1635145500000|2021-10-25 07:05:00|1065.1|1062.9|1066.03|1063.83|1067.18|1064.98|1065.1|1062.9|0
1635145800000|2021-10-25 07:10:00|1065.8|1063.6|1065.33|1063.13|1066.72|1064.52|1065.33|1063.13|0
1635146100000|2021-10-25 07:15:00|1066.02|1063.82|1066.49|1064.29|1066.95|1064.75|1065.33|1063.13|0
1635146400000|2021-10-25 07:20:00|1066.25|1064.05|1066.25|1064.05|1066.25|1064.05|1065.1|1062.9|0
1635146700000|2021-10-25 07:25:00|1066.36|1064.16|1066.02|1063.82|1066.71|1064.51|1065.79|1063.59|0
1635147000000|2021-10-25 07:30:00|1065.79|1063.59|1066.71|1064.51|1066.94|1064.74|1064.63|1062.43|0
1635147300000|2021-10-25 07:35:00|1066.59|1064.39|1066.94|1064.74|1067.4|1065.2|1066.48|1064.28|0
1635147600000|2021-10-25 07:40:00|1066.71|1064.51|1067.4|1065.2|1067.86|1065.66|1066.71|1064.51|0
1635147900000|2021-10-25 07:45:00|1067.63|1065.43|1067.4|1065.2|1067.86|1065.66|1066.25|1064.05|0
1635148200000|2021-10-25 07:50:00|1067.17|1064.97|1066.24|1064.04|1067.17|1064.97|1066.12|1063.92|0
1635148500000|2021-10-25 07:55:00|1066.47|1064.27|1066.94|1064.74|1067.4|1065.2|1066.24|1064.04|0
1635148800000|2021-10-25 08:00:00|1066.7|1064.5|1069.48|1067.28|1069.48|1067.28|1066.47|1064.27|0
1635149100000|2021-10-25 08:05:00|1069.24|1067.04|1071.32|1069.12|1072.02|1069.82|1069.01|1066.81|0
1635149400000|2021-10-25 08:10:00|1071.09|1068.89|1069.7|1067.5|1071.32|1069.12|1069.7|1067.5|0
1635149700000|2021-10-25 08:15:00|1069.93|1067.73|1069.24|1067.04|1069.93|1067.73|1069.01|1066.81|0
1635150000000|2021-10-25 08:20:00|1069.47|1067.27|1069.24|1067.04|1070.39|1068.19|1069.24|1067.04|0
1635150300000|2021-10-25 08:25:00|1069.47|1067.27|1069.01|1066.81|1069.93|1067.73|1068.77|1066.57|0
1635150600000|2021-10-25 08:30:00|1069.12|1066.92|1069|1066.8|1069.47|1067.27|1068.31|1066.11|0
1635150900000|2021-10-25 08:35:00|1069.11|1066.91|1068.54|1066.34|1069.24|1067.04|1068.08|1065.88|0
1635151200000|2021-10-25 08:40:00|1068.31|1066.11|1068.54|1066.34|1069|1066.8|1068.08|1065.88|0
1635151500000|2021-10-25 08:45:00|1068.31|1066.11|1069|1066.8|1069.23|1067.03|1068.31|1066.11|0
1635151800000|2021-10-25 08:50:00|1068.88|1066.68|1068.54|1066.34|1069|1066.8|1068.07|1065.87|0
1635152100000|2021-10-25 08:55:00|1068.3|1066.1|1067.61|1065.41|1068.42|1066.22|1067.38|1065.18|0
1635152400000|2021-10-25 09:00:00|1067.38|1065.18|1068.53|1066.33|1068.53|1066.33|1067.15|1064.95|0
1635152700000|2021-10-25 09:05:00|1068.76|1066.56|1068.07|1065.87|1068.76|1066.56|1067.84|1065.64|0
1635153000000|2021-10-25 09:10:00|1067.95|1065.75|1068.07|1065.87|1068.3|1066.1|1067.84|1065.64|0
1635153300000|2021-10-25 09:15:00|1068.3|1066.1|1067.14|1064.94|1068.3|1066.1|1067.14|1064.94|0
1635153600000|2021-10-25 09:20:00|1067.37|1065.17|1065.75|1063.55|1067.6|1065.4|1065.75|1063.55|0
1635153900000|2021-10-25 09:25:00|1065.52|1063.32|1065.75|1063.55|1066.45|1064.25|1065.52|1063.32|0
1635154200000|2021-10-25 09:30:00|1065.98|1063.78|1066.68|1064.48|1066.79|1064.59|1065.75|1063.55|0
1635154500000|2021-10-25 09:35:00|1066.91|1064.71|1066.9|1064.7|1067.6|1065.4|1066.9|1064.7|0
1635154800000|2021-10-25 09:40:00|1067.14|1064.94|1066.67|1064.47|1067.37|1065.17|1066.21|1064.01|0
1635155100000|2021-10-25 09:45:00|1066.9|1064.7|1066.67|1064.47|1067.36|1065.16|1066.44|1064.24|0
1635155400000|2021-10-25 09:50:00|1066.55|1064.35|1066.44|1064.24|1066.9|1064.7|1066.32|1064.12|0
1635155700000|2021-10-25 09:55:00|1066.32|1064.12|1066.21|1064.01|1066.67|1064.47|1065.98|1063.78|0
1635156000000|2021-10-25 10:00:00|1066.44|1064.24|1066.67|1064.47|1066.9|1064.7|1065.97|1063.77|0
1635156300000|2021-10-25 10:05:00|1066.9|1064.7|1066.66|1064.46|1067.13|1064.93|1066.2|1064|0
1635156600000|2021-10-25 10:10:00|1066.78|1064.58|1068.05|1065.85|1068.28|1066.08|1066.66|1064.46|0
1635156900000|2021-10-25 10:15:00|1067.82|1065.62|1068.28|1066.08|1068.74|1066.54|1067.59|1065.39|0
1635157200000|2021-10-25 10:20:00|1068.39|1066.19|1068.51|1066.31|1068.51|1066.31|1068.05|1065.85|0
1635157500000|2021-10-25 10:25:00|1068.28|1066.08|1068.51|1066.31|1069.2|1067|1068.28|1066.08|0
1635157800000|2021-10-25 10:30:00|1068.28|1066.08|1068.51|1066.31|1068.74|1066.54|1068.27|1066.07|0
1635158100000|2021-10-25 10:35:00|1068.74|1066.54|1068.74|1066.54|1069.2|1067|1068.62|1066.42|0
1635158400000|2021-10-25 10:40:00|1068.73|1066.53|1068.5|1066.3|1068.73|1066.53|1068.5|1066.3|0
1635158700000|2021-10-25 10:45:00|1068.38|1066.18|1068.27|1066.07|1068.5|1066.3|1068.04|1065.84|0
1635159000000|2021-10-25 10:50:00|1068.5|1066.3|1068.5|1066.3|1068.96|1066.76|1068.04|1065.84|0
1635159300000|2021-10-25 10:55:00|1068.73|1066.53|1068.27|1066.07|1068.73|1066.53|1068.04|1065.84|0
1635159600000|2021-10-25 11:00:00|1068.04|1065.84|1066.42|1064.22|1068.04|1065.84|1066.19|1063.99|0
1635159900000|2021-10-25 11:05:00|1066.3|1064.1|1066.42|1064.22|1066.65|1064.45|1065.14|1062.94|0
1635160200000|2021-10-25 11:10:00|1066.18|1063.98|1067.34|1065.14|1067.34|1065.14|1066.18|1063.98|0
1635160500000|2021-10-25 11:15:00|1067.11|1064.91|1068.26|1066.06|1068.49|1066.29|1067.11|1064.91|0
1635160800000|2021-10-25 11:20:00|1068.49|1066.29|1068.03|1065.83|1068.95|1066.75|1068.03|1065.83|0
1635161100000|2021-10-25 11:25:00|1067.8|1065.6|1067.8|1065.6|1068.03|1065.83|1067.1|1064.9|0
1635161400000|2021-10-25 11:30:00|1067.56|1065.36|1067.1|1064.9|1067.8|1065.6|1067.1|1064.9|0
1635161700000|2021-10-25 11:35:00|1066.87|1064.67|1067.33|1065.13|1067.56|1065.36|1066.87|1064.67|0
1635162000000|2021-10-25 11:40:00|1067.1|1064.9|1067.1|1064.9|1067.56|1065.36|1066.87|1064.67|0
1635162300000|2021-10-25 11:45:00|1066.87|1064.67|1068.71|1066.51|1068.71|1066.51|1066.87|1064.67|0
1635162600000|2021-10-25 11:50:00|1068.95|1066.75|1069.17|1066.97|1069.17|1066.97|1068.02|1065.82|0
1635162900000|2021-10-25 11:55:00|1069.41|1067.21|1069.64|1067.44|1069.64|1067.44|1068.25|1066.05|0
1635163200000|2021-10-25 12:00:00|1069.87|1067.67|1068.94|1066.74|1070.1|1067.9|1068.48|1066.28|0
1635163500000|2021-10-25 12:05:00|1069.17|1066.97|1068.71|1066.51|1069.17|1066.97|1068.25|1066.05|0
1635163800000|2021-10-25 12:10:00|1068.48|1066.28|1068.94|1066.74|1069.17|1066.97|1068.01|1065.81|0
1635164100000|2021-10-25 12:15:00|1069.17|1066.97|1070.55|1068.35|1070.79|1068.59|1069.17|1066.97|0
1635164400000|2021-10-25 12:20:00|1070.32|1068.12|1068.47|1066.27|1070.55|1068.35|1068.24|1066.04|0
1635164700000|2021-10-25 12:25:00|1068.7|1066.5|1069.63|1067.43|1069.63|1067.43|1068.47|1066.27|0
1635165000000|2021-10-25 12:30:00|1069.86|1067.66|1069.16|1066.96|1070.32|1068.12|1068.93|1066.73|0
1635165300000|2021-10-25 12:35:00|1069.04|1066.84|1069.16|1066.96|1069.39|1067.19|1068.7|1066.5|0
1635165600000|2021-10-25 12:40:00|1069.39|1067.19|1069.85|1067.65|1070.09|1067.89|1069.16|1066.96|0
1635165900000|2021-10-25 12:45:00|1069.62|1067.42|1069.62|1067.42|1070.32|1068.12|1069.39|1067.19|0
1635166200000|2021-10-25 12:50:00|1069.85|1067.65|1069.16|1066.96|1069.85|1067.65|1068.93|1066.73|0
1635166500000|2021-10-25 12:55:00|1069.39|1067.19|1068.92|1066.72|1069.62|1067.42|1068.46|1066.26|0
1635166800000|2021-10-25 13:00:00|1068.69|1066.49|1069.85|1067.65|1069.85|1067.65|1068.69|1066.49|0
1635167100000|2021-10-25 13:05:00|1069.62|1067.42|1069.85|1067.65|1069.85|1067.65|1069.38|1067.18|0
1635167400000|2021-10-25 13:10:00|1069.44|1067.24|1070.13|1067.93|1070.14|1067.94|1069.44|1067.24|0
1635167700000|2021-10-25 13:15:00|1070.37|1068.17|1071.06|1068.86|1071.29|1069.09|1069.67|1067.47|0
1635168000000|2021-10-25 13:20:00|1071.29|1069.09|1072.21|1070.01|1072.91|1070.71|1071.29|1069.09|0
1635168300000|2021-10-25 13:25:00|1072.45|1070.25|1073.14|1070.94|1073.37|1071.17|1071.75|1069.55|0
1635168600000|2021-10-25 13:30:00|1072.68|1070.48|1067.58|1065.38|1073.14|1070.94|1067.12|1064.92|0
1635168900000|2021-10-25 13:35:00|1067.35|1065.15|1061.57|1059.37|1068.74|1066.54|1061.11|1058.91|0
1635169200000|2021-10-25 13:40:00|1061.11|1058.91|1060.88|1058.68|1061.11|1058.91|1055.57|1053.37|0
1635169500000|2021-10-25 13:45:00|1059.73|1057.53|1060.65|1058.45|1062.03|1059.83|1058.34|1056.14|0
1635169800000|2021-10-25 13:50:00|1059.72|1057.52|1063.42|1061.22|1063.42|1061.22|1059.26|1057.06|0
1635170100000|2021-10-25 13:55:00|1064.11|1061.91|1067.23|1065.03|1068.27|1066.07|1064.11|1061.91|0
1635170400000|2021-10-25 14:00:00|1068.04|1065.84|1068.73|1066.53|1069.89|1067.69|1067.35|1065.15|0
1635170700000|2021-10-25 14:05:00|1068.96|1066.76|1067.34|1065.14|1068.96|1066.76|1065.49|1063.29|0
1635171000000|2021-10-25 14:10:00|1067.11|1064.91|1065.95|1063.75|1068.5|1066.3|1065.03|1062.83|0
1635171300000|2021-10-25 14:15:00|1066.42|1064.22|1069.42|1067.22|1070.35|1068.15|1065.95|1063.75|0
1635171600000|2021-10-25 14:20:00|1069.65|1067.45|1066.64|1064.44|1069.65|1067.45|1066.64|1064.44|0
1635171900000|2021-10-25 14:25:00|1066.88|1064.68|1069.42|1067.22|1069.42|1067.22|1063.87|1061.67|0
1635172200000|2021-10-25 14:30:00|1069.65|1067.45|1070.11|1067.91|1070.57|1068.37|1068.03|1065.83|0
1635172500000|2021-10-25 14:35:00|1070.34|1068.14|1069.65|1067.45|1070.57|1068.37|1067.57|1065.37|0
1635172800000|2021-10-25 14:40:00|1069.42|1067.22|1069.65|1067.45|1070.8|1068.6|1068.49|1066.29|0
1635173100000|2021-10-25 14:45:00|1069.88|1067.68|1071.49|1069.29|1071.73|1069.53|1068.95|1066.75|0
1635173400000|2021-10-25 14:50:00|1071.26|1069.06|1071.96|1069.76|1072.42|1070.22|1070.8|1068.6|0
1635173700000|2021-10-25 14:55:00|1072.19|1069.99|1071.95|1069.75|1072.88|1070.68|1071.72|1069.52|0
1635174000000|2021-10-25 15:00:00|1072.19|1069.99|1072.42|1070.22|1073.57|1071.37|1070.57|1068.37|0
1635174300000|2021-10-25 15:05:00|1072.65|1070.45|1074.5|1072.3|1074.96|1072.76|1072.42|1070.22|0
1635174600000|2021-10-25 15:10:00|1074.73|1072.53|1076.12|1073.92|1076.35|1074.15|1073.11|1070.91|0
1635174900000|2021-10-25 15:15:00|1076.35|1074.15|1075.42|1073.22|1076.58|1074.38|1075.19|1072.99|0
1635175200000|2021-10-25 15:20:00|1075.19|1072.99|1074.26|1072.06|1075.88|1073.68|1074.26|1072.06|0
1635175500000|2021-10-25 15:25:00|1074.03|1071.83|1076.11|1073.91|1076.11|1073.91|1073.57|1071.37|0
1635175800000|2021-10-25 15:30:00|1076.34|1074.14|1073.96|1071.76|1076.34|1074.14|1073.73|1071.53|0
1635176100000|2021-10-25 15:35:00|1074.19|1071.99|1074.39|1072.19|1075.12|1072.92|1073.26|1071.06|0
1635176400000|2021-10-25 15:40:00|1074.62|1072.42|1075.55|1073.35|1076.01|1073.81|1074.62|1072.42|0
1635176700000|2021-10-25 15:45:00|1075.78|1073.58|1074.85|1072.65|1076.48|1074.28|1074.62|1072.42|0
1635177000000|2021-10-25 15:50:00|1074.62|1072.42|1077.17|1074.97|1078.33|1076.13|1074.62|1072.42|0
1635177300000|2021-10-25 15:55:00|1076.94|1074.74|1078.56|1076.36|1078.79|1076.59|1076.47|1074.27|0
1635177600000|2021-10-25 16:00:00|1078.79|1076.59|1080.87|1078.67|1081.11|1078.91|1077.4|1075.2|0
1635177900000|2021-10-25 16:05:00|1080.64|1078.44|1082.03|1079.83|1082.96|1080.76|1080.18|1077.98|0
1635178200000|2021-10-25 16:10:00|1082.26|1080.06|1082.03|1079.83|1082.73|1080.53|1081.57|1079.37|0
1635178500000|2021-10-25 16:15:00|1081.8|1079.6|1081.56|1079.36|1082.49|1080.29|1081.1|1078.9|0
1635178800000|2021-10-25 16:20:00|1081.8|1079.6|1082.95|1080.75|1082.95|1080.75|1080.41|1078.21|0
1635179100000|2021-10-25 16:25:00|1083.19|1080.99|1082.95|1080.75|1083.65|1081.45|1082.49|1080.29|0
1635179400000|2021-10-25 16:30:00|1083.19|1080.99|1082.49|1080.29|1083.19|1080.99|1082.26|1080.06|0
1635179700000|2021-10-25 16:35:00|1082.26|1080.06|1082.95|1080.75|1082.95|1080.75|1081.33|1079.13|0
1635180000000|2021-10-25 16:40:00|1083.18|1080.98|1083.18|1080.98|1083.88|1081.68|1082.72|1080.52|0
1635180300000|2021-10-25 16:45:00|1082.95|1080.75|1083.88|1081.68|1084.8|1082.6|1082.95|1080.75|0
1635180600000|2021-10-25 16:50:00|1084.11|1081.91|1083.41|1081.21|1084.34|1082.14|1082.95|1080.75|0
1635180900000|2021-10-25 16:55:00|1083.52|1081.32|1083.18|1080.98|1084.11|1081.91|1082.94|1080.74|0
1635181200000|2021-10-25 17:00:00|1083.41|1081.21|1084.1|1081.9|1084.57|1082.37|1083.41|1081.21|0
1635181500000|2021-10-25 17:05:00|1083.87|1081.67|1085.73|1083.53|1085.96|1083.76|1083.87|1081.67|0
1635181800000|2021-10-25 17:10:00|1085.96|1083.76|1087.35|1085.15|1088.05|1085.85|1085.49|1083.29|0
1635182100000|2021-10-25 17:15:00|1087.12|1084.92|1086.19|1083.99|1087.35|1085.15|1085.72|1083.52|0
1635182400000|2021-10-25 17:20:00|1085.96|1083.76|1084.33|1082.13|1085.96|1083.76|1083.87|1081.67|0
1635182700000|2021-10-25 17:25:00|1084.56|1082.36|1085.49|1083.29|1085.49|1083.29|1084.33|1082.13|0
1635183000000|2021-10-25 17:30:00|1085.72|1083.52|1084.79|1082.59|1086.18|1083.98|1084.56|1082.36|0
1635183300000|2021-10-25 17:35:00|1084.56|1082.36|1083.4|1081.2|1084.79|1082.59|1083.4|1081.2|0
1635183600000|2021-10-25 17:40:00|1083.16|1080.96|1083.16|1080.96|1083.4|1081.2|1082|1079.8|0
1635183900000|2021-10-25 17:45:00|1082.93|1080.73|1082.47|1080.27|1083.4|1081.2|1082.23|1080.03|0
1635184200000|2021-10-25 17:50:00|1082.23|1080.03|1083.39|1081.19|1083.39|1081.19|1082|1079.8|0
1635184500000|2021-10-25 17:55:00|1083.62|1081.42|1083.39|1081.19|1084.09|1081.89|1083.16|1080.96|0
1635184800000|2021-10-25 18:00:00|1083.16|1080.96|1082.23|1080.03|1083.62|1081.42|1081.53|1079.33|0
1635185100000|2021-10-25 18:05:00|1082.46|1080.26|1083.16|1080.96|1083.62|1081.42|1081.77|1079.57|0
1635185400000|2021-10-25 18:10:00|1082.92|1080.72|1082.23|1080.03|1083.16|1080.96|1082.23|1080.03|0
1635185700000|2021-10-25 18:15:00|1082.46|1080.26|1084.03|1081.83|1084.03|1081.83|1082.46|1080.26|0
1635186000000|2021-10-25 18:20:00|1083.79|1081.59|1085.19|1082.99|1085.65|1083.45|1083.56|1081.36|0
1635186300000|2021-10-25 18:25:00|1084.95|1082.75|1086.81|1084.61|1086.81|1084.61|1084.95|1082.75|0
1635186600000|2021-10-25 18:30:00|1086.58|1084.38|1087.27|1085.07|1087.74|1085.54|1086.34|1084.14|0
1635186900000|2021-10-25 18:35:00|1087.5|1085.3|1085.18|1082.98|1087.73|1085.53|1084.95|1082.75|0
1635187200000|2021-10-25 18:40:00|1084.95|1082.75|1084.25|1082.05|1086.11|1083.91|1083.79|1081.59|0
1635187500000|2021-10-25 18:45:00|1084.02|1081.82|1084.48|1082.28|1084.48|1082.28|1083.09|1080.89|0
1635187800000|2021-10-25 18:50:00|1084.25|1082.05|1084.94|1082.74|1085.41|1083.21|1083.79|1081.59|0
1635188100000|2021-10-25 18:55:00|1084.71|1082.51|1084.05|1081.85|1085.41|1083.21|1083.59|1081.39|0
1635188400000|2021-10-25 19:00:00|1083.82|1081.62|1084.05|1081.85|1084.51|1082.31|1083.35|1081.15|0
1635188700000|2021-10-25 19:05:00|1084.28|1082.08|1083.35|1081.15|1084.75|1082.55|1083.12|1080.92|0
1635189000000|2021-10-25 19:10:00|1083.58|1081.38|1082.65|1080.45|1083.58|1081.38|1082.42|1080.22|0
1635189300000|2021-10-25 19:15:00|1082.42|1080.22|1082.19|1079.99|1083.35|1081.15|1081.73|1079.53|0
1635189600000|2021-10-25 19:20:00|1082.42|1080.22|1080.33|1078.13|1082.89|1080.69|1080.33|1078.13|0
1635189900000|2021-10-25 19:25:00|1080.56|1078.36|1083.35|1081.15|1083.35|1081.15|1080.56|1078.36|0
1635190200000|2021-10-25 19:30:00|1083.11|1080.91|1081.95|1079.75|1083.35|1081.15|1081.26|1079.06|0
1635190500000|2021-10-25 19:35:00|1082.18|1079.98|1082.88|1080.68|1082.88|1080.68|1081.26|1079.06|0
1635190800000|2021-10-25 19:40:00|1082.65|1080.45|1082.65|1080.45|1083.57|1081.37|1081.83|1079.63|0
1635191100000|2021-10-25 19:45:00|1082.41|1080.21|1081.48|1079.28|1082.65|1080.45|1080.79|1078.59|0
1635191400000|2021-10-25 19:50:00|1081.95|1079.75|1080.56|1078.36|1082.41|1080.21|1080.09|1077.89|0
1635191700000|2021-10-25 19:55:00|1080.79|1078.59|1084.03|1081.83|1084.03|1081.83|1078.7|1076.5|0
1635192000000|2021-10-25 20:00:00|1083.8|1081.6|1081.02|1078.82|1084.96|1082.76|1080.78|1078.58|0
1635192300000|2021-10-25 20:05:00|1080.78|1078.58|1083.57|1081.37|1084.73|1082.53|1077.54|1075.34|0
1635192600000|2021-10-25 20:10:00|1083.33|1081.13|1084.03|1081.83|1084.26|1082.06|1082.41|1080.21|0
1635192900000|2021-10-25 20:15:00|1083.77|1081.17|1086.55|1083.95|1087.01|1084.41|1083.77|1081.17|0
1635193200000|2021-10-25 20:20:00|1086.32|1083.72|1087.71|1085.11|1087.94|1085.34|1085.85|1083.25|0
1635193500000|2021-10-25 20:25:00|1087.48|1084.88|1087.94|1085.34|1087.94|1085.34|1087.47|1084.87|0
1635193800000|2021-10-25 20:30:00|1088.17|1085.57|1089.1|1086.5|1089.33|1086.73|1088.17|1085.57|0
1635194100000|2021-10-25 20:35:00|1089.33|1086.73|1090.03|1087.43|1090.03|1087.43|1089.33|1086.73|0
1635194400000|2021-10-25 20:40:00|1089.79|1087.19|1089.33|1086.73|1089.79|1087.19|1089.33|1086.73|0
1635194700000|2021-10-25 20:45:00|1089.1|1086.5|1088.4|1085.8|1089.1|1086.5|1088.17|1085.57|0
1635195000000|2021-10-25 20:50:00|1088.16|1085.56|1089.09|1086.49|1089.33|1086.73|1088.16|1085.56|0
1635195300000|2021-10-25 20:55:00|1089.32|1086.72|1089.2|1086.6|1089.67|1087.07|1089.09|1086.49|0
1635195600000|2021-10-25 21:00:00|1089.24|1086.64|1089.34|1086.74|1089.44|1086.84|1089.2|1086.6|0
1635195900000|2021-10-25 21:05:00|1089.28|1086.68|1089.3|1086.7|1089.38|1086.78|1089.2|1086.6|0
1635196200000|2021-10-25 21:10:00|1089.2|1086.6|1089.24|1086.64|1089.24|1086.64|1089.17|1086.57|0
1635196500000|2021-10-25 21:15:00|1089.27|1086.67|1088.8|1086.2|1089.27|1086.67|1088.46|1085.86|0
1635196800000|2021-10-25 21:20:00|1088.76|1086.16|1089.09|1086.49|1089.17|1086.57|1088.76|1086.16|0
1635197100000|2021-10-25 21:25:00|1089.07|1086.47|1089.03|1086.43|1089.09|1086.49|1088.9|1086.3|0
1635197400000|2021-10-25 21:30:00|1089|1086.4|1089.23|1086.63|1089.23|1086.63|1089|1086.4|0
1635197700000|2021-10-25 21:35:00|1089.33|1086.73|1089.37|1086.77|1089.37|1086.77|1089.29|1086.69|0
1635198000000|2021-10-25 21:40:00|1089.33|1086.73|1088.79|1086.19|1089.33|1086.73|1088.39|1085.79|0
1635198300000|2021-10-25 21:45:00|1088.72|1086.12|1088.92|1086.32|1088.96|1086.36|1088.71|1086.11|0
1635198600000|2021-10-25 21:50:00|1088.82|1086.22|1088.48|1085.88|1088.82|1086.22|1088.48|1085.88|0
1635198900000|2021-10-25 21:55:00|1088.45|1085.85|1088.95|1086.35|1088.95|1086.35|1088.45|1085.85|0
1635199200000|2021-10-25 22:00:00|1089.19|1086.59|1088.14|1085.54|1089.65|1087.05|1087.45|1084.85|0
1635199500000|2021-10-25 22:05:00|1087.91|1085.31|1087.21|1084.61|1088.14|1085.54|1087.21|1084.61|0
1635199800000|2021-10-25 22:10:00|1086.98|1084.38|1087.44|1084.84|1087.44|1084.84|1086.98|1084.38|0
1635200100000|2021-10-25 22:15:00|1087.56|1084.96|1087.67|1085.07|1087.91|1085.31|1087.56|1084.96|0
1635200400000|2021-10-25 22:20:00|1087.91|1085.31|1088.14|1085.54|1088.37|1085.77|1087.67|1085.07|0
1635200700000|2021-10-25 22:25:00|1088.37|1085.77|1088.37|1085.77|1088.83|1086.23|1088.37|1085.77|0
1635201000000|2021-10-25 22:30:00|1088.25|1085.65|1086.97|1084.37|1088.37|1085.77|1086.97|1084.37|0
1635201300000|2021-10-25 22:35:00|1086.74|1084.14|1086.51|1083.91|1086.97|1084.37|1086.28|1083.68|0
1635201600000|2021-10-25 22:40:00|1086.74|1084.14|1086.97|1084.37|1086.97|1084.37|1086.27|1083.67|0
1635201900000|2021-10-25 22:45:00|1086.74|1084.14|1086.97|1084.37|1087.2|1084.6|1086.51|1083.91|0
1635202200000|2021-10-25 22:50:00|1087.2|1084.6|1086.74|1084.14|1087.43|1084.83|1086.5|1083.9|0
1635202500000|2021-10-25 22:55:00|1086.5|1083.9|1086.27|1083.67|1086.74|1084.14|1085.81|1083.21|0
1635202800000|2021-10-25 23:00:00|1086.5|1083.9|1086.73|1084.13|1086.73|1084.13|1085.92|1083.32|0
1635203100000|2021-10-25 23:05:00|1086.97|1084.37|1086.96|1084.36|1087.43|1084.83|1086.73|1084.13|0
1635203400000|2021-10-25 23:10:00|1087.2|1084.6|1086.96|1084.36|1087.43|1084.83|1086.84|1084.24|0
1635203700000|2021-10-25 23:15:00|1087.19|1084.59|1086.73|1084.13|1087.19|1084.59|1086.5|1083.9|0
1635204000000|2021-10-25 23:20:00|1086.5|1083.9|1086.73|1084.13|1086.96|1084.36|1086.5|1083.9|0
1635204300000|2021-10-25 23:25:00|1086.96|1084.36|1086.73|1084.13|1087.19|1084.59|1086.73|1084.13|0
1635204600000|2021-10-25 23:30:00|1086.96|1084.36|1087.89|1085.29|1088.12|1085.52|1086.73|1084.13|0
1635204900000|2021-10-25 23:35:00|1087.65|1085.05|1088.35|1085.75|1088.35|1085.75|1087.65|1085.05|0
1635205200000|2021-10-25 23:40:00|1088.58|1085.98|1088.35|1085.75|1088.81|1086.21|1088.11|1085.51|0
1635205500000|2021-10-25 23:45:00|1088.58|1085.98|1089.27|1086.67|1089.74|1087.14|1088.58|1085.98|0
1635205800000|2021-10-25 23:50:00|1089.39|1086.79|1090.43|1087.83|1090.9|1088.3|1089.27|1086.67|0
1635206100000|2021-10-25 23:55:00|1090.55|1087.95|1090.43|1087.83|1090.67|1088.07|1090.2|1087.6|0
1635206400000|2021-10-26 00:00:00|1091.83|1089.23|1089.27|1086.67|1092.29|1089.69|1089.27|1086.67|0
1635206700000|2021-10-26 00:05:00|1089.5|1086.9|1092.29|1089.69|1092.52|1089.92|1089.27|1086.67|0
1635207000000|2021-10-26 00:10:00|1092.52|1089.92|1092.29|1089.69|1093.22|1090.62|1091.82|1089.22|0
1635207300000|2021-10-26 00:15:00|1092.05|1089.45|1092.29|1089.69|1093.45|1090.85|1091.82|1089.22|0
1635207600000|2021-10-26 00:20:00|1092.75|1090.15|1092.05|1089.45|1092.75|1090.15|1091.82|1089.22|0
1635207900000|2021-10-26 00:25:00|1092.16|1089.56|1092.75|1090.15|1092.86|1090.26|1091.59|1088.99|0
1635208200000|2021-10-26 00:30:00|1092.98|1090.38|1092.05|1089.45|1093.21|1090.61|1091.35|1088.75|0
1635208500000|2021-10-26 00:35:00|1091.93|1089.33|1091.58|1088.98|1092.75|1090.15|1091.58|1088.98|0
1635208800000|2021-10-26 00:40:00|1091.82|1089.22|1092.98|1090.38|1093.21|1090.61|1090.65|1088.05|0
1635209100000|2021-10-26 00:45:00|1092.86|1090.26|1094.25|1091.65|1094.83|1092.23|1092.74|1090.14|0
1635209400000|2021-10-26 00:50:00|1094.37|1091.77|1093.67|1091.07|1094.37|1091.77|1093.67|1091.07|0
1635209700000|2021-10-26 00:55:00|1093.9|1091.3|1094.13|1091.53|1094.83|1092.23|1093.78|1091.18|0
1635210000000|2021-10-26 01:00:00|1094.37|1091.77|1095.53|1092.93|1095.76|1093.16|1094.13|1091.53|0
1635210300000|2021-10-26 01:05:00|1095.76|1093.16|1095.99|1093.39|1096.46|1093.86|1095.53|1092.93|0
1635210600000|2021-10-26 01:10:00|1095.76|1093.16|1096.22|1093.62|1096.22|1093.62|1095.53|1092.93|0
1635210900000|2021-10-26 01:15:00|1096.45|1093.85|1096.22|1093.62|1096.69|1094.09|1095.52|1092.92|0
1635211200000|2021-10-26 01:20:00|1095.99|1093.39|1096.45|1093.85|1098.08|1095.48|1095.99|1093.39|0
1635211500000|2021-10-26 01:25:00|1096.22|1093.62|1095.99|1093.39|1096.33|1093.73|1095.75|1093.15|0
1635211800000|2021-10-26 01:30:00|1095.75|1093.15|1094.12|1091.52|1095.75|1093.15|1094.12|1091.52|0
1635212100000|2021-10-26 01:35:00|1093.89|1091.29|1095.05|1092.45|1095.75|1093.15|1093.89|1091.29|0
1635212400000|2021-10-26 01:40:00|1095.28|1092.68|1093.66|1091.06|1095.4|1092.8|1093.66|1091.06|0
1635212700000|2021-10-26 01:45:00|1093.42|1090.82|1093.89|1091.29|1094.12|1091.52|1093.19|1090.59|0
1635213000000|2021-10-26 01:50:00|1093.42|1090.82|1094.12|1091.52|1094.35|1091.75|1093.19|1090.59|0
1635213300000|2021-10-26 01:55:00|1094.35|1091.75|1093.42|1090.82|1094.58|1091.98|1093.42|1090.82|0
1635213600000|2021-10-26 02:00:00|1092.72|1090.12|1093.06|1090.46|1093.42|1090.82|1092.26|1089.66|0
1635213900000|2021-10-26 02:05:00|1093.19|1090.59|1092.49|1089.89|1093.19|1090.59|1092.25|1089.65|0
1635214200000|2021-10-26 02:10:00|1092.25|1089.65|1093.18|1090.58|1093.18|1090.58|1092.25|1089.65|0
1635214500000|2021-10-26 02:15:00|1093.42|1090.82|1093.41|1090.81|1093.42|1090.82|1093.06|1090.46|0
1635214800000|2021-10-26 02:20:00|1093.18|1090.58|1093.41|1090.81|1093.65|1091.05|1092.72|1090.12|0
1635215100000|2021-10-26 02:25:00|1093.52|1090.92|1092.95|1090.35|1093.64|1091.04|1092.71|1090.11|0
1635215400000|2021-10-26 02:30:00|1092.71|1090.11|1093.41|1090.81|1093.64|1091.04|1092.71|1090.11|0
1635215700000|2021-10-26 02:35:00|1093.18|1090.58|1093.41|1090.81|1093.52|1090.92|1092.94|1090.34|0
1635216000000|2021-10-26 02:40:00|1093.18|1090.58|1093.05|1090.45|1093.41|1090.81|1092.94|1090.34|0
1635216300000|2021-10-26 02:45:00|1093.17|1090.57|1093.64|1091.04|1093.64|1091.04|1093.05|1090.45|0
1635216600000|2021-10-26 02:50:00|1093.87|1091.27|1095.03|1092.43|1095.03|1092.43|1093.87|1091.27|0
1635216900000|2021-10-26 02:55:00|1094.8|1092.2|1095.26|1092.66|1095.5|1092.9|1094.8|1092.2|0
1635217200000|2021-10-26 03:00:00|1095.49|1092.89|1094.8|1092.2|1095.49|1092.89|1094.56|1091.96|0
1635217500000|2021-10-26 03:05:00|1095.03|1092.43|1094.33|1091.73|1095.03|1092.43|1094.33|1091.73|0
1635217800000|2021-10-26 03:10:00|1094.1|1091.5|1093.63|1091.03|1094.33|1091.73|1093.63|1091.03|0
1635218100000|2021-10-26 03:15:00|1093.86|1091.26|1093.16|1090.56|1093.86|1091.26|1093.16|1090.56|0
1635218400000|2021-10-26 03:20:00|1093.4|1090.8|1092.93|1090.33|1093.4|1090.8|1092.7|1090.1|0
1635218700000|2021-10-26 03:25:00|1093.16|1090.56|1093.16|1090.56|1093.16|1090.56|1092.93|1090.33|0
1635219000000|2021-10-26 03:30:00|1092.93|1090.33|1092.93|1090.33|1093.16|1090.56|1092.7|1090.1|0
1635219300000|2021-10-26 03:35:00|1092.81|1090.21|1092.46|1089.86|1092.93|1090.33|1092.46|1089.86|0
1635219600000|2021-10-26 03:40:00|1092.23|1089.63|1092.46|1089.86|1092.69|1090.09|1092.23|1089.63|0
1635219900000|2021-10-26 03:45:00|1092.23|1089.63|1091.99|1089.39|1092.23|1089.63|1091.53|1088.93|0
1635220200000|2021-10-26 03:50:00|1092.1|1089.5|1092.34|1089.74|1092.46|1089.86|1091.99|1089.39|0
1635220500000|2021-10-26 03:55:00|1092.22|1089.62|1092.69|1090.09|1092.69|1090.09|1092.22|1089.62|0
1635220800000|2021-10-26 04:00:00|1092.46|1089.86|1093.15|1090.55|1093.15|1090.55|1092.45|1089.85|0
1635221100000|2021-10-26 04:05:00|1092.92|1090.32|1093.15|1090.55|1093.38|1090.78|1092.92|1090.32|0
1635221400000|2021-10-26 04:10:00|1092.92|1090.32|1093.15|1090.55|1093.15|1090.55|1092.92|1090.32|0
1635221700000|2021-10-26 04:15:00|1092.92|1090.32|1093.15|1090.55|1093.38|1090.78|1092.91|1090.31|0
1635222000000|2021-10-26 04:20:00|1093.38|1090.78|1093.15|1090.55|1093.61|1091.01|1093.15|1090.55|0
1635222300000|2021-10-26 04:25:00|1093.14|1090.54|1093.38|1090.78|1093.38|1090.78|1092.91|1090.31|0
1635222600000|2021-10-26 04:30:00|1093.61|1091.01|1093.38|1090.78|1094.07|1091.47|1093.38|1090.78|0
1635222900000|2021-10-26 04:35:00|1093.37|1090.77|1093.61|1091.01|1093.84|1091.24|1093.14|1090.54|0
1635223200000|2021-10-26 04:40:00|1093.84|1091.24|1094.07|1091.47|1094.54|1091.94|1093.72|1091.12|0
1635223500000|2021-10-26 04:45:00|1094.3|1091.7|1093.6|1091|1094.3|1091.7|1093.37|1090.77|0
1635223800000|2021-10-26 04:50:00|1093.84|1091.24|1093.14|1090.54|1093.84|1091.24|1093.14|1090.54|0
1635224100000|2021-10-26 04:55:00|1093.37|1090.77|1093.37|1090.77|1093.6|1091|1093.14|1090.54|0
1635224400000|2021-10-26 05:00:00|1093.6|1091|1093.13|1090.53|1093.83|1091.23|1093.13|1090.53|0
1635224700000|2021-10-26 05:05:00|1093.25|1090.65|1092.67|1090.07|1093.37|1090.77|1092.44|1089.84|0
1635225000000|2021-10-26 05:10:00|1092.9|1090.3|1092.67|1090.07|1093.13|1090.53|1092.43|1089.83|0
1635225300000|2021-10-26 05:15:00|1092.43|1089.83|1092.43|1089.83|1092.9|1090.3|1092.2|1089.6|0
1635225600000|2021-10-26 05:20:00|1092.66|1090.06|1093.13|1090.53|1093.13|1090.53|1092.43|1089.83|0
1635225900000|2021-10-26 05:25:00|1092.9|1090.3|1093.36|1090.76|1093.36|1090.76|1092.66|1090.06|0
1635226200000|2021-10-26 05:30:00|1093.13|1090.53|1092.2|1089.6|1093.36|1090.76|1092.2|1089.6|0
1635226500000|2021-10-26 05:35:00|1091.96|1089.36|1091.73|1089.13|1092.2|1089.6|1091.5|1088.9|0
1635226800000|2021-10-26 05:40:00|1091.5|1088.9|1091.96|1089.36|1092.19|1089.59|1091.14|1088.54|0
1635227100000|2021-10-26 05:45:00|1091.73|1089.13|1091.26|1088.66|1092.19|1089.59|1091.26|1088.66|0
1635227400000|2021-10-26 05:50:00|1091.49|1088.89|1091.03|1088.43|1091.96|1089.36|1091.03|1088.43|0
1635227700000|2021-10-26 05:55:00|1090.8|1088.2|1090.1|1087.5|1090.8|1088.2|1089.63|1087.03|0
1635228000000|2021-10-26 06:00:00|1090.33|1087.73|1091.03|1088.43|1091.26|1088.66|1089.74|1087.14|0
1635228300000|2021-10-26 06:05:00|1090.79|1088.19|1091.49|1088.89|1091.95|1089.35|1090.33|1087.73|0
1635228600000|2021-10-26 06:10:00|1091.37|1088.77|1091.49|1088.89|1091.95|1089.35|1091.02|1088.42|0
1635228900000|2021-10-26 06:15:00|1091.72|1089.12|1092.88|1090.28|1093.35|1090.75|1091.72|1089.12|0
1635229200000|2021-10-26 06:20:00|1093.11|1090.51|1093.34|1090.74|1093.58|1090.98|1092.65|1090.05|0
1635229500000|2021-10-26 06:25:00|1093.11|1090.51|1093.81|1091.21|1094.04|1091.44|1092.65|1090.05|0
1635229800000|2021-10-26 06:30:00|1093.57|1090.97|1094.74|1092.14|1095.2|1092.6|1093.57|1090.97|0
1635230100000|2021-10-26 06:35:00|1094.5|1091.9|1094.04|1091.44|1094.74|1092.14|1093.8|1091.2|0
1635230400000|2021-10-26 06:40:00|1093.8|1091.2|1094.97|1092.37|1094.97|1092.37|1093.57|1090.97|0
1635230700000|2021-10-26 06:45:00|1094.73|1092.13|1095.43|1092.83|1096.36|1093.76|1094.73|1092.13|0
1635231000000|2021-10-26 06:50:00|1095.2|1092.6|1095.43|1092.83|1095.66|1093.06|1095.2|1092.6|0
1635231300000|2021-10-26 06:55:00|1095.66|1093.06|1094.26|1091.66|1095.66|1093.06|1094.03|1091.43|0
1635231600000|2021-10-26 07:00:00|1094.73|1092.13|1095.66|1093.06|1097.05|1094.45|1094.03|1091.43|0
1635231900000|2021-10-26 07:05:00|1095.22|1093.02|1093.36|1091.16|1095.46|1093.26|1092.2|1090|0
1635232200000|2021-10-26 07:10:00|1093.13|1090.93|1093.13|1090.93|1093.13|1090.93|1091.74|1089.54|0
1635232500000|2021-10-26 07:15:00|1092.9|1090.7|1091.78|1089.58|1093.64|1091.44|1091.78|1089.58|0
1635232800000|2021-10-26 07:20:00|1092.01|1089.81|1092.94|1090.74|1093.17|1090.97|1091.54|1089.34|0
1635233100000|2021-10-26 07:25:00|1092.82|1090.62|1092.7|1090.5|1093.17|1090.97|1092.47|1090.27|0
1635233400000|2021-10-26 07:30:00|1092.94|1090.74|1092.94|1090.74|1093.17|1090.97|1092.01|1089.81|0
1635233700000|2021-10-26 07:35:00|1092.7|1090.5|1094.1|1091.9|1094.1|1091.9|1092.47|1090.27|0
1635234000000|2021-10-26 07:40:00|1093.86|1091.66|1094.56|1092.36|1095.73|1093.53|1093.63|1091.43|0
1635234300000|2021-10-26 07:45:00|1094.79|1092.59|1096.19|1093.99|1096.42|1094.22|1094.79|1092.59|0
1635234600000|2021-10-26 07:50:00|1096.42|1094.22|1096.65|1094.45|1097.82|1095.62|1095.72|1093.52|0
1635234900000|2021-10-26 07:55:00|1096.89|1094.69|1098.28|1096.08|1098.51|1096.31|1096.19|1093.99|0
1635235200000|2021-10-26 08:00:00|1098.05|1095.85|1098.75|1096.55|1098.98|1096.78|1097.82|1095.62|0
1635235500000|2021-10-26 08:05:00|1098.86|1096.66|1099.96|1097.76|1100.19|1097.99|1098.28|1096.08|0
1635235800000|2021-10-26 08:10:00|1100.19|1097.99|1099.72|1097.52|1100.19|1097.99|1099.26|1097.06|0
1635236100000|2021-10-26 08:15:00|1099.96|1097.76|1100.19|1097.99|1100.42|1098.22|1099.72|1097.52|0
1635236400000|2021-10-26 08:20:00|1100.42|1098.22|1101.12|1098.92|1102.98|1100.78|1100.19|1097.99|0
1635236700000|2021-10-26 08:25:00|1100.88|1098.68|1098.55|1096.35|1100.88|1098.68|1098.55|1096.35|0
1635237000000|2021-10-26 08:30:00|1098.32|1096.12|1098.32|1096.12|1099.02|1096.82|1097.86|1095.66|0
1635237300000|2021-10-26 08:35:00|1098.09|1095.89|1098.09|1095.89|1098.09|1095.89|1096.69|1094.49|0
1635237600000|2021-10-26 08:40:00|1098.32|1096.12|1098.78|1096.58|1098.78|1096.58|1097.62|1095.42|0
1635237900000|2021-10-26 08:45:00|1099.02|1096.82|1099.48|1097.28|1099.71|1097.51|1098.55|1096.35|0
1635238200000|2021-10-26 08:50:00|1099.71|1097.51|1099.01|1096.81|1099.95|1097.75|1098.78|1096.58|0
1635238500000|2021-10-26 08:55:00|1099.13|1096.93|1099.24|1097.04|1099.94|1097.74|1099.01|1096.81|0
1635238800000|2021-10-26 09:00:00|1099.48|1097.28|1098.31|1096.11|1099.48|1097.28|1097.85|1095.65|0
1635239100000|2021-10-26 09:05:00|1098.42|1096.22|1098.31|1096.11|1098.78|1096.58|1098.08|1095.88|0
1635239400000|2021-10-26 09:10:00|1098.54|1096.34|1099.01|1096.81|1099.24|1097.04|1098.54|1096.34|0
1635239700000|2021-10-26 09:15:00|1098.89|1096.69|1098.54|1096.34|1099.01|1096.81|1098.08|1095.88|0
1635240000000|2021-10-26 09:20:00|1098.65|1096.45|1099.24|1097.04|1099.24|1097.04|1098.54|1096.34|0
1635240300000|2021-10-26 09:25:00|1099.47|1097.27|1098.77|1096.57|1099.7|1097.5|1098.77|1096.57|0
1635240600000|2021-10-26 09:30:00|1099|1096.8|1099|1096.8|1099|1096.8|1098.54|1096.34|0
1635240900000|2021-10-26 09:35:00|1099.24|1097.04|1098.77|1096.57|1099.47|1097.27|1098.54|1096.34|0
1635241200000|2021-10-26 09:40:00|1098.54|1096.34|1098.07|1095.87|1098.77|1096.57|1097.14|1094.94|0
1635241500000|2021-10-26 09:45:00|1098.3|1096.1|1098.3|1096.1|1098.77|1096.57|1097.83|1095.63|0
1635241800000|2021-10-26 09:50:00|1098.07|1095.87|1099.46|1097.26|1099.46|1097.26|1098.07|1095.87|0
1635242100000|2021-10-26 09:55:00|1099.69|1097.49|1099.46|1097.26|1099.69|1097.49|1098.76|1096.56|0
1635242400000|2021-10-26 10:00:00|1099.23|1097.03|1099.46|1097.26|1099.93|1097.73|1099.23|1097.03|0
1635242700000|2021-10-26 10:05:00|1099.69|1097.49|1099.46|1097.26|1099.69|1097.49|1099.46|1097.26|0
1635243000000|2021-10-26 10:10:00|1099.69|1097.49|1099.69|1097.49|1099.92|1097.72|1099.22|1097.02|0
1635243300000|2021-10-26 10:15:00|1099.92|1097.72|1099.69|1097.49|1099.92|1097.72|1099.46|1097.26|0
1635243600000|2021-10-26 10:20:00|1099.46|1097.26|1098.29|1096.09|1099.46|1097.26|1098.29|1096.09|0
1635243900000|2021-10-26 10:25:00|1098.52|1096.32|1097.82|1095.62|1098.52|1096.32|1097.82|1095.62|0
1635244200000|2021-10-26 10:30:00|1097.59|1095.39|1097.36|1095.16|1097.82|1095.62|1097.12|1094.92|0
1635244500000|2021-10-26 10:35:00|1097.59|1095.39|1098.05|1095.85|1098.29|1096.09|1097.59|1095.39|0
1635244800000|2021-10-26 10:40:00|1098.16|1095.96|1097.82|1095.62|1098.16|1095.96|1097.59|1095.39|0
1635245100000|2021-10-26 10:45:00|1097.7|1095.5|1098.28|1096.08|1098.28|1096.08|1097.35|1095.15|0
1635245400000|2021-10-26 10:50:00|1098.16|1095.96|1098.51|1096.31|1098.98|1096.78|1097.82|1095.62|0
1635245700000|2021-10-26 10:55:00|1098.39|1096.19|1099.44|1097.24|1099.44|1097.24|1098.39|1096.19|0
1635246000000|2021-10-26 11:00:00|1099.21|1097.01|1099.44|1097.24|1099.44|1097.24|1098.98|1096.78|0
1635246300000|2021-10-26 11:05:00|1099.68|1097.48|1100.14|1097.94|1100.14|1097.94|1099.44|1097.24|0
1635246600000|2021-10-26 11:10:00|1100.37|1098.17|1100.14|1097.94|1100.84|1098.64|1100.14|1097.94|0
1635246900000|2021-10-26 11:15:00|1099.91|1097.71|1099.9|1097.7|1100.6|1098.4|1099.67|1097.47|0
1635247200000|2021-10-26 11:20:00|1099.67|1097.47|1099.9|1097.7|1100.14|1097.94|1099.67|1097.47|0
1635247500000|2021-10-26 11:25:00|1100.14|1097.94|1100.37|1098.17|1100.6|1098.4|1099.9|1097.7|0
1635247800000|2021-10-26 11:30:00|1100.13|1097.93|1099.9|1097.7|1100.6|1098.4|1099.9|1097.7|0
1635248100000|2021-10-26 11:35:00|1100.13|1097.93|1099.43|1097.23|1100.13|1097.93|1098.97|1096.77|0
1635248400000|2021-10-26 11:40:00|1099.2|1097|1098.97|1096.77|1099.2|1097|1098.97|1096.77|0
1635248700000|2021-10-26 11:45:00|1099.2|1097|1098.03|1095.83|1099.43|1097.23|1097.68|1095.48|0
1635249000000|2021-10-26 11:50:00|1097.8|1095.6|1098.26|1096.06|1098.73|1096.53|1097.8|1095.6|0
1635249300000|2021-10-26 11:55:00|1098.03|1095.83|1098.26|1096.06|1098.73|1096.53|1098.03|1095.83|0
1635249600000|2021-10-26 12:00:00|1098.5|1096.3|1097.8|1095.6|1098.73|1096.53|1097.8|1095.6|0
1635249900000|2021-10-26 12:05:00|1098.03|1095.83|1098.73|1096.53|1098.73|1096.53|1097.8|1095.6|0
1635250200000|2021-10-26 12:10:00|1098.96|1096.76|1099.66|1097.46|1099.66|1097.46|1098.96|1096.76|0
1635250500000|2021-10-26 12:15:00|1099.89|1097.69|1099.65|1097.45|1100.12|1097.92|1099.65|1097.45|0
1635250800000|2021-10-26 12:20:00|1099.42|1097.22|1098.26|1096.06|1099.42|1097.22|1098.02|1095.82|0
1635251100000|2021-10-26 12:25:00|1098.02|1095.82|1098.49|1096.29|1098.49|1096.29|1096.86|1094.66|0
1635251400000|2021-10-26 12:30:00|1098.72|1096.52|1098.72|1096.52|1099.18|1096.98|1098.49|1096.29|0
1635251700000|2021-10-26 12:35:00|1098.95|1096.75|1098.02|1095.82|1098.95|1096.75|1098.02|1095.82|0
1635252000000|2021-10-26 12:40:00|1097.79|1095.59|1098.25|1096.05|1098.72|1096.52|1097.79|1095.59|0
1635252300000|2021-10-26 12:45:00|1098.02|1095.82|1098.25|1096.05|1098.48|1096.28|1098.02|1095.82|0
1635252600000|2021-10-26 12:50:00|1098.02|1095.82|1098.01|1095.81|1098.25|1096.05|1097.78|1095.58|0
1635252900000|2021-10-26 12:55:00|1097.78|1095.58|1098.94|1096.74|1098.94|1096.74|1097.78|1095.58|0
1635253200000|2021-10-26 13:00:00|1099.18|1096.98|1099.18|1096.98|1099.41|1097.21|1098.25|1096.05|0
1635253500000|2021-10-26 13:05:00|1099.41|1097.21|1097.78|1095.58|1099.41|1097.21|1097.78|1095.58|0
1635253800000|2021-10-26 13:10:00|1098.01|1095.81|1097.54|1095.34|1098.24|1096.04|1097.31|1095.11|0
1635254100000|2021-10-26 13:15:00|1097.31|1095.11|1097.54|1095.34|1097.78|1095.58|1097.08|1094.88|0
1635254400000|2021-10-26 13:20:00|1097.77|1095.57|1098.24|1096.04|1098.71|1096.51|1097.31|1095.11|0
1635254700000|2021-10-26 13:25:00|1098.47|1096.27|1099.17|1096.97|1099.4|1097.2|1098.01|1095.81|0
1635255000000|2021-10-26 13:30:00|1099.63|1097.43|1100.56|1098.36|1101.5|1099.3|1095.91|1093.71|0
1635255300000|2021-10-26 13:35:00|1100.1|1097.9|1103.5|1101.3|1104.67|1102.47|1099.4|1097.2|0
1635255600000|2021-10-26 13:40:00|1103.04|1100.84|1103.97|1101.77|1105.37|1103.17|1101.87|1099.67|0
1635255900000|2021-10-26 13:45:00|1103.73|1101.53|1102.34|1100.14|1104.9|1102.7|1101.41|1099.21|0
1635256200000|2021-10-26 13:50:00|1102.57|1100.37|1102.1|1099.9|1103.73|1101.53|1101.17|1098.97|0
1635256500000|2021-10-26 13:55:00|1102.33|1100.13|1101.75|1099.55|1104.43|1102.23|1101.28|1099.08|0
1635256800000|2021-10-26 14:00:00|1102.21|1100.01|1103.73|1101.53|1104.43|1102.23|1100.01|1097.81|0
1635257100000|2021-10-26 14:05:00|1103.03|1100.83|1103.49|1101.29|1104.66|1102.46|1102.56|1100.36|0
1635257400000|2021-10-26 14:10:00|1103.26|1101.06|1107.82|1105.62|1108.05|1105.85|1103.26|1101.06|0
1635257700000|2021-10-26 14:15:00|1107.58|1105.38|1110.84|1108.64|1111.07|1108.87|1107.58|1105.38|0
1635258000000|2021-10-26 14:20:00|1111.07|1108.87|1111.3|1109.1|1112.7|1110.5|1110.61|1108.41|0
1635258300000|2021-10-26 14:25:00|1111.07|1108.87|1110.14|1107.94|1111.3|1109.1|1109.44|1107.24|0
1635258600000|2021-10-26 14:30:00|1110.37|1108.17|1110.37|1108.17|1111.07|1108.87|1108.74|1106.54|0
1635258900000|2021-10-26 14:35:00|1110.14|1107.94|1110.6|1108.4|1111.53|1109.33|1108.97|1106.77|0
1635259200000|2021-10-26 14:40:00|1110.37|1108.17|1107.34|1105.14|1111.07|1108.87|1106.88|1104.68|0
1635259500000|2021-10-26 14:45:00|1107.57|1105.37|1109.29|1107.09|1110.22|1108.02|1106.41|1104.21|0
1635259800000|2021-10-26 14:50:00|1109.06|1106.86|1110.92|1108.72|1111.62|1109.42|1109.06|1106.86|0
1635260100000|2021-10-26 14:55:00|1111.15|1108.95|1108.82|1106.62|1111.38|1109.18|1108.82|1106.62|0
1635260400000|2021-10-26 15:00:00|1109.52|1107.32|1107.65|1105.45|1110.68|1108.48|1107.65|1105.45|0
1635260700000|2021-10-26 15:05:00|1107.89|1105.69|1108.12|1105.92|1109.28|1107.08|1106.95|1104.75|0
1635261000000|2021-10-26 15:10:00|1108.35|1106.15|1108.35|1106.15|1109.28|1107.08|1108.12|1105.92|0
1635261300000|2021-10-26 15:15:00|1108.58|1106.38|1109.75|1107.55|1110.44|1108.24|1108.35|1106.15|0
1635261600000|2021-10-26 15:20:00|1109.98|1107.78|1109.98|1107.78|1110.68|1108.48|1109.74|1107.54|0
1635261900000|2021-10-26 15:25:00|1110.21|1108.01|1110.44|1108.24|1111.14|1108.94|1109.04|1106.84|0
1635262200000|2021-10-26 15:30:00|1110.91|1108.71|1102.53|1100.33|1111.14|1108.94|1101.83|1099.63|0
1635262500000|2021-10-26 15:35:00|1102.29|1100.09|1106.95|1104.75|1107.41|1105.21|1100.9|1098.7|0
1635262800000|2021-10-26 15:40:00|1106.71|1104.51|1106.94|1104.74|1107.88|1105.68|1106.25|1104.05|0
1635263100000|2021-10-26 15:45:00|1107.18|1104.98|1104.49|1102.29|1107.18|1104.98|1103.68|1101.48|0
1635263400000|2021-10-26 15:50:00|1104.15|1101.95|1104.15|1101.95|1104.38|1102.18|1102.29|1100.09|0
1635263700000|2021-10-26 15:55:00|1104.38|1102.18|1099.73|1097.53|1104.38|1102.18|1099.73|1097.53|0
1635264000000|2021-10-26 16:00:00|1099.96|1097.76|1095.31|1093.11|1100.89|1098.69|1095.31|1093.11|0
1635264300000|2021-10-26 16:05:00|1095.54|1093.34|1095.15|1092.95|1096.24|1094.04|1094.15|1091.95|0
1635264600000|2021-10-26 16:10:00|1094.92|1092.72|1098.63|1096.43|1098.63|1096.43|1094.45|1092.25|0
1635264900000|2021-10-26 16:15:00|1098.86|1096.66|1099.09|1096.89|1099.79|1097.59|1097|1094.8|0
1635265200000|2021-10-26 16:20:00|1099.32|1097.12|1099.09|1096.89|1099.32|1097.12|1096.77|1094.57|0
1635265500000|2021-10-26 16:25:00|1099.32|1097.12|1095.61|1093.41|1099.32|1097.12|1095.61|1093.41|0
1635265800000|2021-10-26 16:30:00|1095.84|1093.64|1096.53|1094.33|1097.46|1095.26|1094.68|1092.48|0
1635266100000|2021-10-26 16:35:00|1096.77|1094.57|1091.89|1089.69|1097.23|1095.03|1091.66|1089.46|0
1635266400000|2021-10-26 16:40:00|1092.23|1090.03|1091.19|1088.99|1092.23|1090.03|1089.8|1087.6|0
1635266700000|2021-10-26 16:45:00|1090.96|1088.76|1087.48|1085.28|1090.96|1088.76|1086.09|1083.89|0
1635267000000|2021-10-26 16:50:00|1087.02|1084.82|1086.09|1083.89|1089.34|1087.14|1086.09|1083.89|0
1635267300000|2021-10-26 16:55:00|1086.55|1084.35|1091.65|1089.45|1092.35|1090.15|1086.55|1084.35|0
1635267600000|2021-10-26 17:00:00|1091.42|1089.22|1092.35|1090.15|1092.35|1090.15|1090.03|1087.83|0
1635267900000|2021-10-26 17:05:00|1092.12|1089.92|1093.74|1091.54|1094.78|1092.58|1091.65|1089.45|0
1635268200000|2021-10-26 17:10:00|1093.62|1091.42|1092.58|1090.38|1093.62|1091.42|1090.26|1088.06|0
1635268500000|2021-10-26 17:15:00|1092.81|1090.61|1092.11|1089.91|1093.74|1091.54|1091.65|1089.45|0
1635268800000|2021-10-26 17:20:00|1091.88|1089.68|1090.25|1088.05|1093.27|1091.07|1088.4|1086.2|0
1635269100000|2021-10-26 17:25:00|1090.02|1087.82|1092.11|1089.91|1093.04|1090.84|1088.17|1085.97|0
1635269400000|2021-10-26 17:30:00|1091.64|1089.44|1096.16|1093.96|1096.52|1094.32|1091.41|1089.21|0
1635269700000|2021-10-26 17:35:00|1096.28|1094.08|1096.98|1094.78|1098.61|1096.41|1095.82|1093.62|0
1635270000000|2021-10-26 17:40:00|1097.21|1095.01|1093.61|1091.41|1097.44|1095.24|1093.5|1091.3|0
1635270300000|2021-10-26 17:45:00|1093.73|1091.53|1094.65|1092.45|1095.58|1093.38|1093.73|1091.53|0
1635270600000|2021-10-26 17:50:00|1094.19|1091.99|1094.65|1092.45|1095.81|1093.61|1094.19|1091.99|0
1635270900000|2021-10-26 17:55:00|1094.89|1092.69|1095.35|1093.15|1096.28|1094.08|1092.68|1090.48|0
1635271200000|2021-10-26 18:00:00|1095.58|1093.38|1097.28|1095.08|1098.13|1095.93|1095.58|1093.38|0
1635271500000|2021-10-26 18:05:00|1097.05|1094.85|1096.12|1093.92|1097.75|1095.55|1095.19|1092.99|0
1635271800000|2021-10-26 18:10:00|1095.89|1093.69|1097.51|1095.31|1097.51|1095.31|1094.72|1092.52|0
1635272100000|2021-10-26 18:15:00|1097.74|1095.54|1099.14|1096.94|1099.37|1097.17|1097.05|1094.85|0
1635272400000|2021-10-26 18:20:00|1098.9|1096.7|1098.9|1096.7|1099.37|1097.17|1097.74|1095.54|0
1635272700000|2021-10-26 18:25:00|1098.67|1096.47|1096.34|1094.14|1099.13|1096.93|1096.11|1093.91|0
1635273000000|2021-10-26 18:30:00|1096.81|1094.61|1098.67|1096.47|1099.83|1097.63|1096.81|1094.61|0
1635273300000|2021-10-26 18:35:00|1098.9|1096.7|1096.11|1093.91|1099.6|1097.4|1096.11|1093.91|0
1635273600000|2021-10-26 18:40:00|1095.88|1093.68|1094.25|1092.05|1096.57|1094.37|1094.25|1092.05|0
1635273900000|2021-10-26 18:45:00|1094.48|1092.28|1096.8|1094.6|1096.8|1094.6|1094.48|1092.28|0
1635274200000|2021-10-26 18:50:00|1096.57|1094.37|1096.11|1093.91|1097.04|1094.84|1095.18|1092.98|0
1635274500000|2021-10-26 18:55:00|1096.34|1094.14|1099.13|1096.93|1099.13|1096.93|1096.34|1094.14|0
1635274800000|2021-10-26 19:00:00|1099.36|1097.16|1100.98|1098.78|1100.98|1098.78|1097.26|1095.06|0
1635275100000|2021-10-26 19:05:00|1100.75|1098.55|1100.28|1098.08|1101.22|1099.02|1099.59|1097.39|0
1635275400000|2021-10-26 19:10:00|1100.52|1098.32|1099.12|1096.92|1100.98|1098.78|1097.84|1095.64|0
1635275700000|2021-10-26 19:15:00|1099.35|1097.15|1099.12|1096.92|1100.98|1098.78|1098.19|1095.99|0
1635276000000|2021-10-26 19:20:00|1099.35|1097.15|1098.89|1096.69|1100.28|1098.08|1097.72|1095.52|0
1635276300000|2021-10-26 19:25:00|1099.12|1096.92|1096.33|1094.13|1100.51|1098.31|1095.86|1093.66|0
1635276600000|2021-10-26 19:30:00|1096.1|1093.9|1098.42|1096.22|1098.88|1096.68|1096.09|1093.89|0
1635276900000|2021-10-26 19:35:00|1098.19|1095.99|1097.72|1095.52|1098.88|1096.68|1097.02|1094.82|0
1635277200000|2021-10-26 19:40:00|1097.95|1095.75|1100.15|1097.95|1100.27|1098.07|1096.56|1094.36|0
1635277500000|2021-10-26 19:45:00|1100.04|1097.84|1098.88|1096.68|1102.37|1100.17|1098.88|1096.68|0
1635277800000|2021-10-26 19:50:00|1098.18|1095.98|1094.93|1092.73|1098.18|1095.98|1093.3|1091.1|0
1635278100000|2021-10-26 19:55:00|1095.16|1092.96|1088.89|1086.69|1095.62|1093.42|1088.89|1086.69|0
1635278400000|2021-10-26 20:00:00|1089.12|1086.92|1089.82|1087.62|1090.74|1088.54|1087.96|1085.76|0
1635278700000|2021-10-26 20:05:00|1090.05|1087.85|1091.21|1089.01|1091.9|1089.7|1089.81|1087.61|0
1635279000000|2021-10-26 20:10:00|1090.97|1088.77|1090.04|1087.84|1091.44|1089.24|1089.35|1087.15|0
1635279300000|2021-10-26 20:15:00|1089.32|1086.72|1091.64|1089.04|1091.64|1089.04|1089.32|1086.72|0
1635279600000|2021-10-26 20:20:00|1091.4|1088.8|1090.94|1088.34|1091.63|1089.03|1090.47|1087.87|0
1635279900000|2021-10-26 20:25:00|1090.82|1088.22|1089.31|1086.71|1091.17|1088.57|1089.31|1086.71|0
1635280200000|2021-10-26 20:30:00|1089.19|1086.59|1089.08|1086.48|1089.78|1087.18|1088.85|1086.25|0
1635280500000|2021-10-26 20:35:00|1088.85|1086.25|1088.38|1085.78|1089.08|1086.48|1087.92|1085.32|0
1635280800000|2021-10-26 20:40:00|1088.84|1086.24|1088.38|1085.78|1088.84|1086.24|1088.38|1085.78|0
1635281100000|2021-10-26 20:45:00|1088.61|1086.01|1090|1087.4|1090|1087.4|1088.38|1085.78|0
1635281400000|2021-10-26 20:50:00|1090.23|1087.63|1087.91|1085.31|1090.23|1087.63|1087.68|1085.08|0
1635281700000|2021-10-26 20:55:00|1088.14|1085.54|1088.02|1085.42|1089.3|1086.7|1087.91|1085.31|0
1635282000000|2021-10-26 21:00:00|1088.11|1085.51|1088.92|1086.32|1089.06|1086.46|1088.09|1085.49|0
1635282300000|2021-10-26 21:05:00|1089.09|1086.49|1087.68|1085.08|1089.16|1086.56|1087.64|1085.04|0
1635282600000|2021-10-26 21:10:00|1088.52|1085.92|1088.21|1085.61|1088.89|1086.29|1088.21|1085.61|0
1635282900000|2021-10-26 21:15:00|1088.25|1085.65|1088.68|1086.08|1088.85|1086.25|1088.18|1085.58|0
1635283200000|2021-10-26 21:20:00|1088.58|1085.98|1088.68|1086.08|1088.71|1086.11|1088.58|1085.98|0
1635283500000|2021-10-26 21:25:00|1088.71|1086.11|1088.85|1086.25|1088.89|1086.29|1088.71|1086.11|0
1635283800000|2021-10-26 21:30:00|1088.98|1086.38|1089.01|1086.41|1089.12|1086.52|1088.78|1086.18|0
1635284100000|2021-10-26 21:35:00|1088.74|1086.14|1088.88|1086.28|1089.01|1086.41|1088.71|1086.11|0
1635284400000|2021-10-26 21:40:00|1088.91|1086.31|1088.45|1085.85|1088.98|1086.38|1088.24|1085.64|0
1635284700000|2021-10-26 21:45:00|1088.44|1085.84|1088.57|1085.97|1088.57|1085.97|1088.44|1085.84|0
1635285000000|2021-10-26 21:50:00|1088.7|1086.1|1088.61|1086.01|1088.7|1086.1|1088.47|1085.87|0
1635285300000|2021-10-26 21:55:00|1088.57|1085.97|1088.44|1085.84|1088.67|1086.07|1088.27|1085.67|0
1635285600000|2021-10-26 22:00:00|1088.47|1085.87|1089.28|1086.68|1090.45|1087.85|1088.47|1085.87|0
1635285900000|2021-10-26 22:05:00|1089.52|1086.92|1091.14|1088.54|1091.37|1088.77|1089.28|1086.68|0
1635286200000|2021-10-26 22:10:00|1091.37|1088.77|1092.07|1089.47|1092.07|1089.47|1090.91|1088.31|0
1635286500000|2021-10-26 22:15:00|1092.18|1089.58|1092.76|1090.16|1092.76|1090.16|1091.37|1088.77|0
1635286800000|2021-10-26 22:20:00|1092.99|1090.39|1092.3|1089.7|1094.15|1091.55|1092.06|1089.46|0
1635287100000|2021-10-26 22:25:00|1092.41|1089.81|1093.69|1091.09|1093.92|1091.32|1091.6|1089|0
1635287400000|2021-10-26 22:30:00|1093.46|1090.86|1093.69|1091.09|1094.38|1091.78|1093.22|1090.62|0
1635287700000|2021-10-26 22:35:00|1093.8|1091.2|1093.92|1091.32|1094.15|1091.55|1093.56|1090.96|0
1635288000000|2021-10-26 22:40:00|1094.15|1091.55|1094.84|1092.24|1095.31|1092.71|1094.15|1091.55|0
1635288300000|2021-10-26 22:45:00|1094.96|1092.36|1094.95|1092.35|1095.54|1092.94|1094.38|1091.78|0
1635288600000|2021-10-26 22:50:00|1094.84|1092.24|1094.14|1091.54|1095.08|1092.48|1093.91|1091.31|0
1635288900000|2021-10-26 22:55:00|1094.38|1091.78|1094.14|1091.54|1094.49|1091.89|1093.91|1091.31|0
1635289200000|2021-10-26 23:00:00|1093.91|1091.31|1095.07|1092.47|1095.3|1092.7|1093.91|1091.31|0
1635289500000|2021-10-26 23:05:00|1094.61|1092.01|1093.91|1091.31|1094.61|1092.01|1093.68|1091.08|0
1635289800000|2021-10-26 23:10:00|1093.68|1091.08|1093.91|1091.31|1094.6|1092|1093.67|1091.07|0
1635290100000|2021-10-26 23:15:00|1093.79|1091.19|1093.91|1091.31|1094.14|1091.54|1093.67|1091.07|0
1635290400000|2021-10-26 23:20:00|1094.14|1091.54|1094.48|1091.88|1094.83|1092.23|1093.67|1091.07|0
1635290700000|2021-10-26 23:25:00|1094.37|1091.77|1094.37|1091.77|1095.06|1092.46|1094.37|1091.77|0
1635291000000|2021-10-26 23:30:00|1094.48|1091.88|1095.99|1093.39|1096.69|1094.09|1094.48|1091.88|0
1635291300000|2021-10-26 23:35:00|1096.22|1093.62|1095.06|1092.46|1096.22|1093.62|1095.06|1092.46|0
1635291600000|2021-10-26 23:40:00|1094.83|1092.23|1090.88|1088.28|1094.83|1092.23|1090.88|1088.28|0
1635291900000|2021-10-26 23:45:00|1091.11|1088.51|1094.83|1092.23|1094.83|1092.23|1091.11|1088.51|0
1635292200000|2021-10-26 23:50:00|1095.06|1092.46|1094.13|1091.53|1095.52|1092.92|1094.13|1091.53|0
1635292500000|2021-10-26 23:55:00|1094.01|1091.41|1093.54|1090.94|1094.59|1091.99|1093.54|1090.94|0
1635292800000|2021-10-27 00:00:00|1093.66|1091.06|1095.05|1092.45|1095.52|1092.92|1092.73|1090.13|0
1635293100000|2021-10-27 00:05:00|1095.29|1092.69|1092.96|1090.36|1095.4|1092.8|1092.96|1090.36|0
1635293400000|2021-10-27 00:10:00|1093.19|1090.59|1093.54|1090.94|1094.82|1092.22|1092.96|1090.36|0
1635293700000|2021-10-27 00:15:00|1093.42|1090.82|1092.73|1090.13|1094.7|1092.1|1092.14|1089.54|0
1635294000000|2021-10-27 00:20:00|1092.37|1089.77|1092.73|1090.13|1093.3|1090.7|1092.26|1089.66|0
1635294300000|2021-10-27 00:25:00|1092.49|1089.89|1093.19|1090.59|1093.42|1090.82|1091.56|1088.96|0
1635294600000|2021-10-27 00:30:00|1092.96|1090.36|1091.56|1088.96|1094.58|1091.98|1091.33|1088.73|0
1635294900000|2021-10-27 00:35:00|1091.44|1088.84|1090.4|1087.8|1091.56|1088.96|1089.94|1087.34|0
1635295200000|2021-10-27 00:40:00|1090.63|1088.03|1090.28|1087.68|1091.56|1088.96|1089.7|1087.1|0
1635295500000|2021-10-27 00:45:00|1090.17|1087.57|1090.63|1088.03|1090.86|1088.26|1089.7|1087.1|0
1635295800000|2021-10-27 00:50:00|1090.4|1087.8|1089.47|1086.87|1090.63|1088.03|1088.54|1085.94|0
1635296100000|2021-10-27 00:55:00|1089.35|1086.75|1089|1086.4|1090.16|1087.56|1089|1086.4|0
1635296400000|2021-10-27 01:00:00|1089.23|1086.63|1090.86|1088.26|1090.86|1088.26|1088.3|1085.7|0
1635296700000|2021-10-27 01:05:00|1090.97|1088.37|1090.39|1087.79|1091.09|1088.49|1089.93|1087.33|0
1635297000000|2021-10-27 01:10:00|1090.16|1087.56|1090.16|1087.56|1090.39|1087.79|1089.92|1087.32|0
1635297300000|2021-10-27 01:15:00|1090.39|1087.79|1088.76|1086.16|1090.39|1087.79|1088.76|1086.16|0
1635297600000|2021-10-27 01:20:00|1088.53|1085.93|1089.46|1086.86|1089.92|1087.32|1088.3|1085.7|0
1635297900000|2021-10-27 01:25:00|1089.57|1086.97|1089.46|1086.86|1089.92|1087.32|1088.99|1086.39|0
1635298200000|2021-10-27 01:30:00|1089.69|1087.09|1089.33|1086.73|1089.69|1087.09|1088.76|1086.16|0
1635298500000|2021-10-27 01:35:00|1089.22|1086.62|1089.69|1087.09|1089.69|1087.09|1088.99|1086.39|0
1635298800000|2021-10-27 01:40:00|1089.45|1086.85|1088.87|1086.27|1090.38|1087.78|1088.76|1086.16|0
1635299100000|2021-10-27 01:45:00|1088.76|1086.16|1086.9|1084.3|1088.76|1086.16|1086.2|1083.6|0
1635299400000|2021-10-27 01:50:00|1086.67|1084.07|1086.9|1084.3|1087.13|1084.53|1086.43|1083.83|0
1635299700000|2021-10-27 01:55:00|1087.13|1084.53|1086.66|1084.06|1087.36|1084.76|1086.43|1083.83|0
1635300000000|2021-10-27 02:00:00|1086.89|1084.29|1088.52|1085.92|1088.75|1086.15|1086.89|1084.29|0
1635300300000|2021-10-27 02:05:00|1088.75|1086.15|1088.52|1085.92|1088.98|1086.38|1088.28|1085.68|0
1635300600000|2021-10-27 02:10:00|1088.4|1085.8|1089.44|1086.84|1090.14|1087.54|1088.28|1085.68|0
1635300900000|2021-10-27 02:15:00|1089.21|1086.61|1089.21|1086.61|1089.55|1086.95|1088.75|1086.15|0
1635301200000|2021-10-27 02:20:00|1089.32|1086.72|1088.98|1086.38|1089.32|1086.72|1088.62|1086.02|0
1635301500000|2021-10-27 02:25:00|1089.09|1086.49|1088.85|1086.25|1089.44|1086.84|1088.28|1085.68|0
1635301800000|2021-10-27 02:30:00|1088.51|1085.91|1088.04|1085.44|1088.74|1086.14|1087.81|1085.21|0
1635302100000|2021-10-27 02:35:00|1088.28|1085.68|1088.27|1085.67|1088.51|1085.91|1087.81|1085.21|0
1635302400000|2021-10-27 02:40:00|1088.04|1085.44|1088.04|1085.44|1088.51|1085.91|1088.04|1085.44|0
1635302700000|2021-10-27 02:45:00|1088.27|1085.67|1088.5|1085.9|1088.5|1085.9|1087.81|1085.21|0
1635303000000|2021-10-27 02:50:00|1088.38|1085.78|1088.27|1085.67|1089.2|1086.6|1088.27|1085.67|0
1635303300000|2021-10-27 02:55:00|1088.5|1085.9|1089.2|1086.6|1089.89|1087.29|1088.5|1085.9|0
1635303600000|2021-10-27 03:00:00|1089.66|1087.06|1090.36|1087.76|1090.59|1087.99|1089.43|1086.83|0
1635303900000|2021-10-27 03:05:00|1090.82|1088.22|1090.59|1087.99|1091.05|1088.45|1090.36|1087.76|0
1635304200000|2021-10-27 03:10:00|1090.7|1088.1|1090.59|1087.99|1091.05|1088.45|1089.89|1087.29|0
1635304500000|2021-10-27 03:15:00|1090.35|1087.75|1090.58|1087.98|1090.82|1088.22|1090.12|1087.52|0
1635304800000|2021-10-27 03:20:00|1090.7|1088.1|1090.35|1087.75|1091.05|1088.45|1090.12|1087.52|0
1635305100000|2021-10-27 03:25:00|1090.46|1087.86|1090.35|1087.75|1090.81|1088.21|1090.12|1087.52|0
1635305400000|2021-10-27 03:30:00|1090.12|1087.52|1090.12|1087.52|1090.23|1087.63|1089.65|1087.05|0
1635305700000|2021-10-27 03:35:00|1089.88|1087.28|1088.95|1086.35|1089.99|1087.39|1088.95|1086.35|0
1635306000000|2021-10-27 03:40:00|1089.06|1086.46|1089.18|1086.58|1089.42|1086.82|1088.72|1086.12|0
1635306300000|2021-10-27 03:45:00|1089.3|1086.7|1089.41|1086.81|1089.65|1087.05|1089.18|1086.58|0
1635306600000|2021-10-27 03:50:00|1089.65|1087.05|1089.88|1087.28|1089.88|1087.28|1089.65|1087.05|0
1635306900000|2021-10-27 03:55:00|1089.99|1087.39|1089.64|1087.04|1090.11|1087.51|1089.52|1086.92|0
1635307200000|2021-10-27 04:00:00|1089.76|1087.16|1090.34|1087.74|1090.34|1087.74|1089.64|1087.04|0
1635307500000|2021-10-27 04:05:00|1090.11|1087.51|1089.87|1087.27|1090.11|1087.51|1089.64|1087.04|0
1635307800000|2021-10-27 04:10:00|1089.98|1087.38|1090.1|1087.5|1090.11|1087.51|1089.87|1087.27|0
1635308100000|2021-10-27 04:15:00|1089.98|1087.38|1090.33|1087.73|1090.57|1087.97|1089.98|1087.38|0
1635308400000|2021-10-27 04:20:00|1090.57|1087.97|1090.33|1087.73|1090.8|1088.2|1090.33|1087.73|0
1635308700000|2021-10-27 04:25:00|1090.1|1087.5|1090.56|1087.96|1090.57|1087.97|1090.1|1087.5|0
1635309000000|2021-10-27 04:30:00|1090.33|1087.73|1090.79|1088.19|1090.8|1088.2|1090.33|1087.73|0
1635309300000|2021-10-27 04:35:00|1090.67|1088.07|1090.33|1087.73|1090.79|1088.19|1090.33|1087.73|0
1635309600000|2021-10-27 04:40:00|1090.56|1087.96|1090.79|1088.19|1091.02|1088.42|1090.33|1087.73|0
1635309900000|2021-10-27 04:45:00|1090.56|1087.96|1091.49|1088.89|1091.72|1089.12|1090.56|1087.96|0
1635310200000|2021-10-27 04:50:00|1091.72|1089.12|1091.83|1089.23|1091.83|1089.23|1091.49|1088.89|0
1635310500000|2021-10-27 04:55:00|1091.95|1089.35|1091.95|1089.35|1091.95|1089.35|1091.48|1088.88|0
1635310800000|2021-10-27 05:00:00|1091.72|1089.12|1092.18|1089.58|1093.11|1090.51|1091.72|1089.12|0
1635311100000|2021-10-27 05:05:00|1092.41|1089.81|1091.48|1088.88|1092.64|1090.04|1091.48|1088.88|0
1635311400000|2021-10-27 05:10:00|1091.25|1088.65|1092.64|1090.04|1092.87|1090.27|1091.25|1088.65|0
1635311700000|2021-10-27 05:15:00|1092.87|1090.27|1092.52|1089.92|1092.87|1090.27|1092.17|1089.57|0
1635312000000|2021-10-27 05:20:00|1092.29|1089.69|1092.17|1089.57|1092.41|1089.81|1091.94|1089.34|0
1635312300000|2021-10-27 05:25:00|1092.41|1089.81|1093.33|1090.73|1093.33|1090.73|1092.17|1089.57|0
1635312600000|2021-10-27 05:30:00|1093.21|1090.61|1093.56|1090.96|1093.57|1090.97|1092.98|1090.38|0
1635312900000|2021-10-27 05:35:00|1093.8|1091.2|1093.33|1090.73|1093.91|1091.31|1092.87|1090.27|0
1635313200000|2021-10-27 05:40:00|1093.1|1090.5|1094.03|1091.43|1094.03|1091.43|1093.1|1090.5|0
1635313500000|2021-10-27 05:45:00|1093.79|1091.19|1093.79|1091.19|1094.03|1091.43|1093.56|1090.96|0
1635313800000|2021-10-27 05:50:00|1094.02|1091.42|1095.65|1093.05|1095.88|1093.28|1093.79|1091.19|0
1635314100000|2021-10-27 05:55:00|1095.53|1092.93|1095.99|1093.39|1096.11|1093.51|1095.18|1092.58|0
1635314400000|2021-10-27 06:00:00|1096.35|1093.75|1094.48|1091.88|1096.35|1093.75|1094.25|1091.65|0
1635314700000|2021-10-27 06:05:00|1094.36|1091.76|1093.79|1091.19|1094.95|1092.35|1093.55|1090.95|0
1635315000000|2021-10-27 06:10:00|1093.55|1090.95|1093.32|1090.72|1093.9|1091.3|1093.32|1090.72|0
1635315300000|2021-10-27 06:15:00|1093.09|1090.49|1094.02|1091.42|1094.25|1091.65|1092.62|1090.02|0
1635315600000|2021-10-27 06:20:00|1094.13|1091.53|1094.94|1092.34|1094.94|1092.34|1094.02|1091.42|0
1635315900000|2021-10-27 06:25:00|1094.71|1092.11|1094.36|1091.76|1095.18|1092.58|1094.36|1091.76|0
1635316200000|2021-10-27 06:30:00|1094.48|1091.88|1094.35|1091.75|1094.71|1092.11|1094.01|1091.41|0
1635316500000|2021-10-27 06:35:00|1094.48|1091.88|1094.71|1092.11|1095.17|1092.57|1094.47|1091.87|0
1635316800000|2021-10-27 06:40:00|1094.47|1091.87|1094.71|1092.11|1095.17|1092.57|1094.47|1091.87|0
1635317100000|2021-10-27 06:45:00|1094.47|1091.87|1094.82|1092.22|1095.4|1092.8|1094.47|1091.87|0
1635317400000|2021-10-27 06:50:00|1094.94|1092.34|1094.58|1091.98|1095.4|1092.8|1094.58|1091.98|0
1635317700000|2021-10-27 06:55:00|1094.47|1091.87|1094|1091.4|1094.7|1092.1|1093.08|1090.48|0
1635318000000|2021-10-27 07:00:00|1094.47|1091.87|1097.49|1094.89|1097.95|1095.35|1094|1091.4|0
1635318300000|2021-10-27 07:05:00|1096.82|1094.62|1097.29|1095.09|1099.38|1097.18|1096.82|1094.62|0
1635318600000|2021-10-27 07:10:00|1096.82|1094.62|1096.36|1094.16|1096.82|1094.62|1095.19|1092.99|0
1635318900000|2021-10-27 07:15:00|1096.59|1094.39|1097.28|1095.08|1097.98|1095.78|1096.12|1093.92|0
1635319200000|2021-10-27 07:20:00|1097.52|1095.32|1095.66|1093.46|1097.75|1095.55|1095.66|1093.46|0
1635319500000|2021-10-27 07:25:00|1095.89|1093.69|1095.19|1092.99|1096.35|1094.15|1095.07|1092.87|0
1635319800000|2021-10-27 07:30:00|1094.96|1092.76|1096.12|1093.92|1096.12|1093.92|1094.96|1092.76|0
1635320100000|2021-10-27 07:35:00|1095.89|1093.69|1094.72|1092.52|1096.35|1094.15|1094.72|1092.52|0
1635320400000|2021-10-27 07:40:00|1094.95|1092.75|1095.18|1092.98|1095.42|1093.22|1094.49|1092.29|0
1635320700000|2021-10-27 07:45:00|1094.95|1092.75|1095.42|1093.22|1096.11|1093.91|1094.95|1092.75|0
1635321000000|2021-10-27 07:50:00|1095.65|1093.45|1095.65|1093.45|1095.88|1093.68|1094.95|1092.75|0
1635321300000|2021-10-27 07:55:00|1095.76|1093.56|1095.88|1093.68|1095.88|1093.68|1095.41|1093.21|0
1635321600000|2021-10-27 08:00:00|1096.11|1093.91|1095.88|1093.68|1096.81|1094.61|1095.64|1093.44|0
1635321900000|2021-10-27 08:05:00|1095.41|1093.21|1097.5|1095.3|1097.73|1095.53|1095.41|1093.21|0
1635322200000|2021-10-27 08:10:00|1097.73|1095.53|1096.11|1093.91|1097.97|1095.77|1096.11|1093.91|0
1635322500000|2021-10-27 08:15:00|1096.34|1094.14|1094.94|1092.74|1096.34|1094.14|1094.25|1092.05|0
1635322800000|2021-10-27 08:20:00|1095.17|1092.97|1095.64|1093.44|1096.1|1093.9|1094.71|1092.51|0
1635323100000|2021-10-27 08:25:00|1095.75|1093.55|1094.82|1092.62|1095.87|1093.67|1094.71|1092.51|0
1635323400000|2021-10-27 08:30:00|1094.94|1092.74|1093.54|1091.34|1095.17|1092.97|1093.31|1091.11|0
1635323700000|2021-10-27 08:35:00|1093.78|1091.58|1093.65|1091.45|1094.24|1092.04|1093.54|1091.34|0
1635324000000|2021-10-27 08:40:00|1093.54|1091.34|1091.68|1089.48|1093.54|1091.34|1091.22|1089.02|0
1635324300000|2021-10-27 08:45:00|1091.91|1089.71|1091.68|1089.48|1092.84|1090.64|1091.45|1089.25|0
1635324600000|2021-10-27 08:50:00|1091.91|1089.71|1089.82|1087.62|1092.15|1089.95|1089.82|1087.62|0
1635324900000|2021-10-27 08:55:00|1090.05|1087.85|1089.12|1086.92|1091.22|1089.02|1089.12|1086.92|0
1635325200000|2021-10-27 09:00:00|1089.36|1087.16|1086.57|1084.37|1089.36|1087.16|1082.86|1080.66|0
1635325500000|2021-10-27 09:05:00|1086.34|1084.14|1083.32|1081.12|1086.68|1084.48|1083.32|1081.12|0
1635325800000|2021-10-27 09:10:00|1083.09|1080.89|1086.33|1084.13|1086.33|1084.13|1082.86|1080.66|0
1635326100000|2021-10-27 09:15:00|1086.1|1083.9|1087.49|1085.29|1087.96|1085.76|1085.87|1083.67|0
1635326400000|2021-10-27 09:20:00|1087.26|1085.06|1086.56|1084.36|1087.73|1085.53|1085.64|1083.44|0
1635326700000|2021-10-27 09:25:00|1086.68|1084.48|1086.56|1084.36|1088.42|1086.22|1086.1|1083.9|0
1635327000000|2021-10-27 09:30:00|1086.33|1084.13|1086.33|1084.13|1088.07|1085.87|1085.86|1083.66|0
1635327300000|2021-10-27 09:35:00|1086.21|1084.01|1084.94|1082.74|1086.33|1084.13|1083.42|1081.22|0
1635327600000|2021-10-27 09:40:00|1085.17|1082.97|1085.51|1083.31|1086.79|1084.59|1084.7|1082.5|0
1635327900000|2021-10-27 09:45:00|1085.4|1083.2|1084|1081.8|1085.4|1083.2|1083.54|1081.34|0
1635328200000|2021-10-27 09:50:00|1084.47|1082.27|1083.54|1081.34|1085.63|1083.43|1083.31|1081.11|0
1635328500000|2021-10-27 09:55:00|1083.31|1081.11|1084.23|1082.03|1084.7|1082.5|1083.08|1080.88|0
1635328800000|2021-10-27 10:00:00|1084.47|1082.27|1085.16|1082.96|1085.39|1083.19|1084|1081.8|0
1635329100000|2021-10-27 10:05:00|1085.04|1082.84|1086.09|1083.89|1086.32|1084.12|1084.93|1082.73|0
1635329400000|2021-10-27 10:10:00|1086.32|1084.12|1087.01|1084.81|1087.01|1084.81|1085.85|1083.65|0
1635329700000|2021-10-27 10:15:00|1087.25|1085.05|1086.19|1083.99|1087.25|1085.05|1085.62|1083.42|0
1635330000000|2021-10-27 10:20:00|1086.32|1084.12|1086.78|1084.58|1087.12|1084.92|1085.15|1082.95|0
1635330300000|2021-10-27 10:25:00|1086.66|1084.46|1086.54|1084.34|1087.24|1085.04|1086.31|1084.11|0
1635330600000|2021-10-27 10:30:00|1086.78|1084.58|1088.63|1086.43|1088.86|1086.66|1086.78|1084.58|0
1635330900000|2021-10-27 10:35:00|1088.74|1086.54|1088.17|1085.97|1088.86|1086.66|1087.7|1085.5|0
1635331200000|2021-10-27 10:40:00|1088.05|1085.85|1087.24|1085.04|1088.17|1085.97|1087.24|1085.04|0
1635331500000|2021-10-27 10:45:00|1087|1084.8|1084.22|1082.02|1087|1084.8|1083.99|1081.79|0
1635331800000|2021-10-27 10:50:00|1084.45|1082.25|1082.83|1080.63|1084.45|1082.25|1081.67|1079.47|0
1635332100000|2021-10-27 10:55:00|1083.52|1081.32|1084.22|1082.02|1084.68|1082.48|1083.06|1080.86|0
1635332400000|2021-10-27 11:00:00|1084.45|1082.25|1087.46|1085.26|1087.69|1085.49|1084.45|1082.25|0
1635332700000|2021-10-27 11:05:00|1087.23|1085.03|1087.46|1085.26|1088.39|1086.19|1086.77|1084.57|0
1635333000000|2021-10-27 11:10:00|1087.23|1085.03|1087.69|1085.49|1089.09|1086.89|1087|1084.8|0
1635333300000|2021-10-27 11:15:00|1087.8|1085.6|1088.39|1086.19|1088.5|1086.3|1086.76|1084.56|0
1635333600000|2021-10-27 11:20:00|1088.15|1085.95|1089.08|1086.88|1089.08|1086.88|1087.92|1085.72|0
1635333900000|2021-10-27 11:25:00|1088.62|1086.42|1088.38|1086.18|1089.55|1087.35|1088.15|1085.95|0
1635334200000|2021-10-27 11:30:00|1088.62|1086.42|1088.61|1086.41|1090.01|1087.81|1087.92|1085.72|0
1635334500000|2021-10-27 11:35:00|1088.38|1086.18|1087.68|1085.48|1088.85|1086.65|1087.68|1085.48|0
1635334800000|2021-10-27 11:40:00|1087.45|1085.25|1087.92|1085.72|1088.38|1086.18|1086.99|1084.79|0
1635335100000|2021-10-27 11:45:00|1088.15|1085.95|1086.75|1084.55|1088.61|1086.41|1086.75|1084.55|0
1635335400000|2021-10-27 11:50:00|1086.52|1084.32|1086.98|1084.78|1088.14|1085.94|1086.52|1084.32|0
1635335700000|2021-10-27 11:55:00|1087.22|1085.02|1084.66|1082.46|1087.45|1085.25|1084.43|1082.23|0
1635336000000|2021-10-27 12:00:00|1084.89|1082.69|1084.89|1082.69|1085.36|1083.16|1084.2|1082|0
1635336300000|2021-10-27 12:05:00|1084.66|1082.46|1086.28|1084.08|1086.75|1084.55|1084.66|1082.46|0
1635336600000|2021-10-27 12:10:00|1086.52|1084.32|1087.21|1085.01|1087.21|1085.01|1085.59|1083.39|0
1635336900000|2021-10-27 12:15:00|1087.67|1085.47|1088.14|1085.94|1088.37|1086.17|1087.67|1085.47|0
1635337200000|2021-10-27 12:20:00|1087.9|1085.7|1088.14|1085.94|1089.3|1087.1|1087.67|1085.47|0
1635337500000|2021-10-27 12:25:00|1088.37|1086.17|1090.1|1087.9|1090.46|1088.26|1087.44|1085.24|0
1635337800000|2021-10-27 12:30:00|1089.99|1087.79|1092.08|1089.88|1093.24|1091.04|1089.53|1087.33|0
1635338100000|2021-10-27 12:35:00|1091.85|1089.65|1093.01|1090.81|1094.4|1092.2|1091.62|1089.42|0
1635338400000|2021-10-27 12:40:00|1092.78|1090.58|1092.31|1090.11|1093.24|1091.04|1092.08|1089.88|0
1635338700000|2021-10-27 12:45:00|1092.54|1090.34|1092.54|1090.34|1092.77|1090.57|1091.84|1089.64|0
1635339000000|2021-10-27 12:50:00|1092.31|1090.11|1090.45|1088.25|1092.54|1090.34|1090.45|1088.25|0
1635339300000|2021-10-27 12:55:00|1090.68|1088.48|1092.54|1090.34|1093|1090.8|1090.45|1088.25|0
1635339600000|2021-10-27 13:00:00|1092.77|1090.57|1092.54|1090.34|1093.47|1091.27|1092.3|1090.1|0
1635339900000|2021-10-27 13:05:00|1092.77|1090.57|1092.77|1090.57|1093.7|1091.5|1092.07|1089.87|0
1635340200000|2021-10-27 13:10:00|1093|1090.8|1093.69|1091.49|1093.69|1091.49|1092.53|1090.33|0
1635340500000|2021-10-27 13:15:00|1093.93|1091.73|1093.93|1091.73|1094.62|1092.42|1093.23|1091.03|0
1635340800000|2021-10-27 13:20:00|1093.46|1091.26|1092.76|1090.56|1093.69|1091.49|1092.53|1090.33|0
1635341100000|2021-10-27 13:25:00|1092.99|1090.79|1092.99|1090.79|1093.92|1091.72|1091.83|1089.63|0
1635341400000|2021-10-27 13:30:00|1092.53|1090.33|1087.14|1084.94|1095.55|1093.35|1085.98|1083.78|0
1635341700000|2021-10-27 13:35:00|1086.91|1084.71|1086.21|1084.01|1087.14|1084.94|1082.73|1080.53|0
1635342000000|2021-10-27 13:40:00|1085.98|1083.78|1093.87|1091.67|1093.87|1091.67|1085.98|1083.78|0
1635342300000|2021-10-27 13:45:00|1092.71|1090.51|1094.8|1092.6|1097.35|1095.15|1092.71|1090.51|0
1635342600000|2021-10-27 13:50:00|1095.26|1093.06|1096.65|1094.45|1096.65|1094.45|1092.01|1089.81|0
1635342900000|2021-10-27 13:55:00|1096.42|1094.22|1098.28|1096.08|1098.51|1096.31|1094.79|1092.59|0
1635343200000|2021-10-27 14:00:00|1098.74|1096.54|1093.45|1091.25|1098.98|1096.78|1091.59|1089.39|0
1635343500000|2021-10-27 14:05:00|1093.22|1091.02|1092.98|1090.78|1093.91|1091.71|1088.57|1086.37|0
1635343800000|2021-10-27 14:10:00|1092.75|1090.55|1091.82|1089.62|1095.07|1092.87|1091.59|1089.39|0
1635344100000|2021-10-27 14:15:00|1091.35|1089.15|1089.42|1087.22|1091.74|1089.54|1087.56|1085.36|0
1635344400000|2021-10-27 14:20:00|1089.18|1086.98|1091.04|1088.84|1093.13|1090.93|1088.95|1086.75|0
1635344700000|2021-10-27 14:25:00|1090.81|1088.61|1087.79|1085.59|1091.97|1089.77|1086.16|1083.96|0
1635345000000|2021-10-27 14:30:00|1087.67|1085.47|1091.04|1088.84|1091.73|1089.53|1086.16|1083.96|0
1635345300000|2021-10-27 14:35:00|1090.8|1088.6|1090.11|1087.91|1091.04|1088.84|1087.55|1085.35|0
1635345600000|2021-10-27 14:40:00|1090.34|1088.14|1088.94|1086.74|1091.04|1088.84|1087.32|1085.12|0
1635345900000|2021-10-27 14:45:00|1089.18|1086.98|1088.51|1086.31|1089.67|1087.47|1086.58|1084.38|0
1635346200000|2021-10-27 14:50:00|1088.28|1086.08|1091.53|1089.33|1091.53|1089.33|1087.58|1085.38|0
1635346500000|2021-10-27 14:55:00|1091.29|1089.09|1086.65|1084.45|1092.69|1090.49|1085.03|1082.83|0
1635346800000|2021-10-27 15:00:00|1085.73|1083.53|1090.13|1087.93|1090.36|1088.16|1085.73|1083.53|0
1635347100000|2021-10-27 15:05:00|1090.36|1088.16|1091.29|1089.09|1092.45|1090.25|1090.13|1087.93|0
1635347400000|2021-10-27 15:10:00|1091.52|1089.32|1093.15|1090.95|1093.38|1091.18|1089.9|1087.7|0
1635347700000|2021-10-27 15:15:00|1092.91|1090.71|1092.91|1090.71|1093.38|1091.18|1090.82|1088.62|0
1635348000000|2021-10-27 15:20:00|1092.45|1090.25|1089.89|1087.69|1093.38|1091.18|1089.43|1087.23|0
1635348300000|2021-10-27 15:25:00|1090.13|1087.93|1090.82|1088.62|1091.75|1089.55|1088.27|1086.07|0
1635348600000|2021-10-27 15:30:00|1091.05|1088.85|1089.97|1087.77|1091.05|1088.85|1088.5|1086.3|0
1635348900000|2021-10-27 15:35:00|1089.73|1087.53|1089.97|1087.77|1090.2|1088|1087.18|1084.98|0
1635349200000|2021-10-27 15:40:00|1090.2|1088|1089.27|1087.07|1091.59|1089.39|1089.27|1087.07|0
1635349500000|2021-10-27 15:45:00|1089.5|1087.3|1087.18|1084.98|1089.5|1087.3|1087.18|1084.98|0
1635349800000|2021-10-27 15:50:00|1087.41|1085.21|1087.41|1085.21|1088.34|1086.14|1086.71|1084.51|0
1635350100000|2021-10-27 15:55:00|1087.17|1084.97|1087.87|1085.67|1089.5|1087.3|1086.01|1083.81|0
1635350400000|2021-10-27 16:00:00|1088.57|1086.37|1088.06|1085.86|1090.38|1088.18|1087.64|1085.44|0
1635350700000|2021-10-27 16:05:00|1087.6|1085.4|1089.45|1087.25|1090.85|1088.65|1087.13|1084.93|0
1635351000000|2021-10-27 16:10:00|1089.92|1087.72|1092.01|1089.81|1092.47|1090.27|1089.92|1087.72|0
1635351300000|2021-10-27 16:15:00|1092.24|1090.04|1093.4|1091.2|1093.4|1091.2|1091.31|1089.11|0
1635351600000|2021-10-27 16:20:00|1093.17|1090.97|1092|1089.8|1093.63|1091.43|1092|1089.8|0
1635351900000|2021-10-27 16:25:00|1092.24|1090.04|1092|1089.8|1092.47|1090.27|1091.31|1089.11|0
1635352200000|2021-10-27 16:30:00|1092.23|1090.03|1089.68|1087.48|1092.23|1090.03|1089.45|1087.25|0
1635352500000|2021-10-27 16:35:00|1089.91|1087.71|1088.98|1086.78|1090.37|1088.17|1088.28|1086.08|0
1635352800000|2021-10-27 16:40:00|1089.21|1087.01|1090.84|1088.64|1091.3|1089.1|1088.28|1086.08|0
1635353100000|2021-10-27 16:45:00|1090.6|1088.4|1090.14|1087.94|1091.53|1089.33|1088.98|1086.78|0
1635353400000|2021-10-27 16:50:00|1089.91|1087.71|1089.94|1087.74|1091.11|1088.91|1089.25|1087.05|0
1635353700000|2021-10-27 16:55:00|1089.71|1087.51|1090.64|1088.44|1091.34|1089.14|1089.13|1086.93|0
1635354000000|2021-10-27 17:00:00|1090.87|1088.67|1090.87|1088.67|1092.5|1090.3|1089.94|1087.74|0
1635354300000|2021-10-27 17:05:00|1090.64|1088.44|1093.89|1091.69|1094.12|1091.92|1090.64|1088.44|0
1635354600000|2021-10-27 17:10:00|1093.66|1091.46|1095.51|1093.31|1095.75|1093.55|1092.73|1090.53|0
1635354900000|2021-10-27 17:15:00|1095.28|1093.08|1095.25|1093.05|1095.51|1093.31|1094.09|1091.89|0
1635355200000|2021-10-27 17:20:00|1095.02|1092.82|1096.64|1094.44|1096.88|1094.68|1095.02|1092.82|0
1635355500000|2021-10-27 17:25:00|1096.88|1094.68|1095.95|1093.75|1097.11|1094.91|1095.95|1093.75|0
1635355800000|2021-10-27 17:30:00|1096.18|1093.98|1094.55|1092.35|1096.64|1094.44|1094.55|1092.35|0
1635356100000|2021-10-27 17:35:00|1094.66|1092.46|1096.41|1094.21|1096.64|1094.44|1094.55|1092.35|0
1635356400000|2021-10-27 17:40:00|1096.64|1094.44|1096.87|1094.67|1096.87|1094.67|1096.17|1093.97|0
1635356700000|2021-10-27 17:45:00|1096.64|1094.44|1095.01|1092.81|1097.1|1094.9|1095.01|1092.81|0
1635357000000|2021-10-27 17:50:00|1095.24|1093.04|1096.4|1094.2|1096.4|1094.2|1094.54|1092.34|0
1635357300000|2021-10-27 17:55:00|1096.64|1094.44|1097.8|1095.6|1097.8|1095.6|1096.64|1094.44|0
1635357600000|2021-10-27 18:00:00|1097.56|1095.36|1097.33|1095.13|1097.56|1095.36|1096.17|1093.97|0
1635357900000|2021-10-27 18:05:00|1097.56|1095.36|1097.56|1095.36|1097.56|1095.36|1096.17|1093.97|0
1635358200000|2021-10-27 18:10:00|1097.33|1095.13|1098.96|1096.76|1099.19|1096.99|1097.33|1095.13|0
1635358500000|2021-10-27 18:15:00|1098.72|1096.52|1098.49|1096.29|1098.96|1096.76|1097.79|1095.59|0
1635358800000|2021-10-27 18:20:00|1098.72|1096.52|1098.25|1096.05|1098.72|1096.52|1097.56|1095.36|0
1635359100000|2021-10-27 18:25:00|1098.02|1095.82|1095.7|1093.5|1098.25|1096.05|1095.23|1093.03|0
1635359400000|2021-10-27 18:30:00|1095.93|1093.73|1094.3|1092.1|1096.16|1093.96|1092.67|1090.47|0
1635359700000|2021-10-27 18:35:00|1094.07|1091.87|1094.07|1091.87|1094.76|1092.56|1092.67|1090.47|0
1635360000000|2021-10-27 18:40:00|1094.3|1092.1|1093.37|1091.17|1094.99|1092.79|1092.9|1090.7|0
1635360300000|2021-10-27 18:45:00|1093.13|1090.93|1093.13|1090.93|1093.83|1091.63|1092.44|1090.24|0
1635360600000|2021-10-27 18:50:00|1093.37|1091.17|1092.2|1090|1093.6|1091.4|1092.2|1090|0
1635360900000|2021-10-27 18:55:00|1091.97|1089.77|1091.35|1089.15|1091.97|1089.77|1091.04|1088.84|0
1635361200000|2021-10-27 19:00:00|1091.12|1088.92|1090.42|1088.22|1091.81|1089.61|1090.19|1087.99|0
1635361500000|2021-10-27 19:05:00|1090.65|1088.45|1088.56|1086.36|1091.12|1088.92|1088.56|1086.36|0
1635361800000|2021-10-27 19:10:00|1088.1|1085.9|1081.02|1078.82|1088.1|1085.9|1081.02|1078.82|0
1635362100000|2021-10-27 19:15:00|1080.78|1078.58|1077.55|1075.35|1083.33|1081.13|1077.55|1075.35|0
1635362400000|2021-10-27 19:20:00|1077.78|1075.58|1082.17|1079.97|1082.17|1079.97|1076.85|1074.65|0
1635362700000|2021-10-27 19:25:00|1081.94|1079.74|1083.9|1081.7|1084.95|1082.75|1081.01|1078.81|0
1635363000000|2021-10-27 19:30:00|1084.02|1081.82|1081.93|1079.73|1084.02|1081.82|1079.16|1076.96|0
1635363300000|2021-10-27 19:35:00|1081.47|1079.27|1083.66|1081.46|1084.02|1081.82|1079.85|1077.65|0
1635363600000|2021-10-27 19:40:00|1083.32|1081.12|1082.39|1080.19|1084.25|1082.05|1080.78|1078.58|0
1635363900000|2021-10-27 19:45:00|1081.93|1079.73|1076.84|1074.64|1083.32|1081.12|1076.84|1074.64|0
1635364200000|2021-10-27 19:50:00|1076.61|1074.41|1073.84|1071.64|1078.23|1076.03|1073.84|1071.64|0
1635364500000|2021-10-27 19:55:00|1074.3|1072.1|1072.36|1070.16|1074.9|1072.7|1071.67|1069.47|0
1635364800000|2021-10-27 20:00:00|1072.13|1069.93|1073.06|1070.86|1074.67|1072.47|1071.9|1069.7|0
1635365100000|2021-10-27 20:05:00|1072.83|1070.63|1072.6|1070.4|1074.22|1072.02|1071.91|1069.71|0
1635365400000|2021-10-27 20:10:00|1072.37|1070.17|1074.45|1072.25|1075.14|1072.94|1072.37|1070.17|0
1635365700000|2021-10-27 20:15:00|1074.41|1071.81|1074.64|1072.04|1074.64|1072.04|1073.72|1071.12|0
1635366000000|2021-10-27 20:20:00|1074.41|1071.81|1074.18|1071.58|1075.34|1072.74|1073.95|1071.35|0
1635366300000|2021-10-27 20:25:00|1073.95|1071.35|1073.26|1070.66|1074.18|1071.58|1072.91|1070.31|0
1635366600000|2021-10-27 20:30:00|1073.49|1070.89|1073.02|1070.42|1073.72|1071.12|1072.56|1069.96|0
1635366900000|2021-10-27 20:35:00|1072.79|1070.19|1072.56|1069.96|1073.02|1070.42|1072.56|1069.96|0
1635367200000|2021-10-27 20:40:00|1072.79|1070.19|1073.02|1070.42|1073.25|1070.65|1072.79|1070.19|0
1635367500000|2021-10-27 20:45:00|1073.25|1070.65|1073.71|1071.11|1074.4|1071.8|1073.02|1070.42|0
1635367800000|2021-10-27 20:50:00|1073.94|1071.34|1074.17|1071.57|1074.4|1071.8|1073.48|1070.88|0
1635368100000|2021-10-27 20:55:00|1074.4|1071.8|1074.51|1071.91|1075.56|1072.96|1074.4|1071.8|0
1635368400000|2021-10-27 21:00:00|1075.13|1072.53|1075.05|1072.45|1075.13|1072.53|1074.82|1072.22|0
1635368700000|2021-10-27 21:05:00|1075.03|1072.43|1075.43|1072.83|1075.5|1072.9|1074.82|1072.22|0
1635369000000|2021-10-27 21:10:00|1075.09|1072.49|1075.13|1072.53|1075.66|1073.06|1075.05|1072.45|0
1635369300000|2021-10-27 21:15:00|1075.25|1072.65|1075.29|1072.69|1075.6|1073|1075.12|1072.52|0
1635369600000|2021-10-27 21:20:00|1075.12|1072.52|1075.05|1072.45|1075.35|1072.75|1075.02|1072.42|0
1635369900000|2021-10-27 21:25:00|1074.95|1072.35|1074.95|1072.35|1075.12|1072.52|1074.95|1072.35|0
1635370200000|2021-10-27 21:30:00|1074.94|1072.34|1075.15|1072.55|1075.15|1072.55|1074.94|1072.34|0
1635370500000|2021-10-27 21:35:00|1074.98|1072.38|1074.98|1072.38|1074.98|1072.38|1074.94|1072.34|0
1635370800000|2021-10-27 21:40:00|1074.94|1072.34|1074.98|1072.38|1075.08|1072.48|1074.94|1072.34|0
1635371100000|2021-10-27 21:45:00|1074.94|1072.34|1075.04|1072.44|1075.04|1072.44|1074.94|1072.34|0
1635371400000|2021-10-27 21:50:00|1075.08|1072.48|1075.18|1072.58|1075.32|1072.72|1075.08|1072.48|0
1635371700000|2021-10-27 21:55:00|1075.42|1072.82|1075.38|1072.78|1075.61|1073.01|1075.38|1072.78|0
1635372000000|2021-10-27 22:00:00|1075.65|1073.05|1076.69|1074.09|1077.61|1075.01|1075.65|1073.05|0
1635372300000|2021-10-27 22:05:00|1076.92|1074.32|1077.15|1074.55|1077.84|1075.24|1076.46|1073.86|0
1635372600000|2021-10-27 22:10:00|1076.69|1074.09|1076.69|1074.09|1077.15|1074.55|1076.45|1073.85|0
1635372900000|2021-10-27 22:15:00|1076.92|1074.32|1077.38|1074.78|1078.07|1075.47|1076.68|1074.08|0
1635373200000|2021-10-27 22:20:00|1077.61|1075.01|1077.38|1074.78|1077.84|1075.24|1077.26|1074.66|0
1635373500000|2021-10-27 22:25:00|1077.61|1075.01|1077.6|1075|1077.84|1075.24|1077.14|1074.54|0
1635373800000|2021-10-27 22:30:00|1077.84|1075.24|1077.6|1075|1078.3|1075.7|1077.37|1074.77|0
1635374100000|2021-10-27 22:35:00|1077.37|1074.77|1076.45|1073.85|1077.37|1074.77|1075.75|1073.15|0
1635374400000|2021-10-27 22:40:00|1076.68|1074.08|1077.6|1075|1077.83|1075.23|1076.45|1073.85|0
1635374700000|2021-10-27 22:45:00|1078.06|1075.46|1077.94|1075.34|1078.52|1075.92|1077.83|1075.23|0
1635375000000|2021-10-27 22:50:00|1077.83|1075.23|1078.06|1075.46|1078.29|1075.69|1077.6|1075|0
1635375300000|2021-10-27 22:55:00|1077.83|1075.23|1078.75|1076.15|1079.21|1076.61|1077.83|1075.23|0
1635375600000|2021-10-27 23:00:00|1078.63|1076.03|1079.44|1076.84|1079.67|1077.07|1078.63|1076.03|0
1635375900000|2021-10-27 23:05:00|1079.67|1077.07|1079.21|1076.61|1080.13|1077.53|1079.21|1076.61|0
1635376200000|2021-10-27 23:10:00|1078.98|1076.38|1079.21|1076.61|1079.44|1076.84|1078.63|1076.03|0
1635376500000|2021-10-27 23:15:00|1078.98|1076.38|1078.28|1075.68|1078.98|1076.38|1077.82|1075.22|0
1635376800000|2021-10-27 23:20:00|1078.05|1075.45|1079.44|1076.84|1079.67|1077.07|1078.05|1075.45|0
1635377100000|2021-10-27 23:25:00|1079.67|1077.07|1079.08|1076.48|1079.67|1077.07|1078.28|1075.68|0
1635377400000|2021-10-27 23:30:00|1078.97|1076.37|1078.28|1075.68|1079.08|1076.48|1078.05|1075.45|0
1635377700000|2021-10-27 23:35:00|1078.39|1075.79|1078.74|1076.14|1078.97|1076.37|1078.28|1075.68|0
1635378000000|2021-10-27 23:40:00|1078.85|1076.25|1079.54|1076.94|1079.54|1076.94|1078.28|1075.68|0
1635378300000|2021-10-27 23:45:00|1079.66|1077.06|1080.12|1077.52|1080.35|1077.75|1079.54|1076.94|0
1635378600000|2021-10-27 23:50:00|1080.35|1077.75|1080.35|1077.75|1081.05|1078.45|1079.89|1077.29|0
1635378900000|2021-10-27 23:55:00|1080.12|1077.52|1080.35|1077.75|1080.35|1077.75|1079.89|1077.29|0
1635379200000|2021-10-28 00:00:00|1080.12|1077.52|1080.12|1077.52|1081.04|1078.44|1079.89|1077.29|0
1635379500000|2021-10-28 00:05:00|1080.35|1077.75|1079.88|1077.28|1080.35|1077.75|1079.42|1076.82|0
1635379800000|2021-10-28 00:10:00|1079.65|1077.05|1079.19|1076.59|1079.65|1077.05|1078.03|1075.43|0
1635380100000|2021-10-28 00:15:00|1078.84|1076.24|1078.96|1076.36|1079.19|1076.59|1078.26|1075.66|0
1635380400000|2021-10-28 00:20:00|1079.19|1076.59|1079.88|1077.28|1080.11|1077.51|1078.96|1076.36|0
1635380700000|2021-10-28 00:25:00|1080.11|1077.51|1079.18|1076.58|1080.11|1077.51|1078.95|1076.35|0
1635381000000|2021-10-28 00:30:00|1079.42|1076.82|1078.26|1075.66|1079.42|1076.82|1077.34|1074.74|0
1635381300000|2021-10-28 00:35:00|1078.49|1075.89|1078.72|1076.12|1078.72|1076.12|1077.8|1075.2|0
1635381600000|2021-10-28 00:40:00|1078.49|1075.89|1078.02|1075.42|1079.18|1076.58|1078.02|1075.42|0
1635381900000|2021-10-28 00:45:00|1078.26|1075.66|1077.21|1074.61|1078.49|1075.89|1077.1|1074.5|0
1635382200000|2021-10-28 00:50:00|1077.1|1074.5|1076.87|1074.27|1077.33|1074.73|1076.87|1074.27|0
1635382500000|2021-10-28 00:55:00|1077.1|1074.5|1079.18|1076.58|1079.41|1076.81|1076.17|1073.57|0
1635382800000|2021-10-28 01:00:00|1079.64|1077.04|1078.94|1076.34|1079.64|1077.04|1078.71|1076.11|0
1635383100000|2021-10-28 01:05:00|1079.17|1076.57|1078.71|1076.11|1079.17|1076.57|1078.25|1075.65|0
1635383400000|2021-10-28 01:10:00|1078.48|1075.88|1078.25|1075.65|1078.48|1075.88|1077.78|1075.18|0
1635383700000|2021-10-28 01:15:00|1078.48|1075.88|1078.01|1075.41|1079.4|1076.8|1078.01|1075.41|0
1635384000000|2021-10-28 01:20:00|1077.89|1075.29|1077.78|1075.18|1078.01|1075.41|1076.86|1074.26|0
1635384300000|2021-10-28 01:25:00|1078.01|1075.41|1077.78|1075.18|1078.7|1076.1|1077.78|1075.18|0
1635384600000|2021-10-28 01:30:00|1078.01|1075.41|1078.35|1075.75|1078.47|1075.87|1077.78|1075.18|0
1635384900000|2021-10-28 01:35:00|1078.47|1075.87|1079.5|1076.9|1079.86|1077.26|1077.78|1075.18|0
1635385200000|2021-10-28 01:40:00|1079.39|1076.79|1079.85|1077.25|1080.09|1077.49|1079.16|1076.56|0
1635385500000|2021-10-28 01:45:00|1079.73|1077.13|1079.39|1076.79|1079.97|1077.37|1079.16|1076.56|0
1635385800000|2021-10-28 01:50:00|1079.62|1077.02|1079.62|1077.02|1080.31|1077.71|1079.39|1076.79|0
1635386100000|2021-10-28 01:55:00|1079.5|1076.9|1079.16|1076.56|1079.62|1077.02|1079.16|1076.56|0
1635386400000|2021-10-28 02:00:00|1078.93|1076.33|1078.92|1076.32|1079.16|1076.56|1078.46|1075.86|0
1635386700000|2021-10-28 02:05:00|1078.69|1076.09|1078.46|1075.86|1079.15|1076.55|1078.23|1075.63|0
1635387000000|2021-10-28 02:10:00|1078.69|1076.09|1079.85|1077.25|1080.08|1077.48|1078.69|1076.09|0
1635387300000|2021-10-28 02:15:00|1079.72|1077.12|1078.23|1075.63|1079.85|1077.25|1078.23|1075.63|0
1635387600000|2021-10-28 02:20:00|1078.46|1075.86|1076.61|1074.01|1078.46|1075.86|1076.38|1073.78|0
1635387900000|2021-10-28 02:25:00|1076.72|1074.12|1075.45|1072.85|1076.72|1074.12|1074.53|1071.93|0
1635388200000|2021-10-28 02:30:00|1075.68|1073.08|1076.14|1073.54|1076.14|1073.54|1075.22|1072.62|0
1635388500000|2021-10-28 02:35:00|1075.91|1073.31|1076.14|1073.54|1076.83|1074.23|1075.45|1072.85|0
1635388800000|2021-10-28 02:40:00|1076.37|1073.77|1075.91|1073.31|1076.37|1073.77|1075.91|1073.31|0
1635389100000|2021-10-28 02:45:00|1076.14|1073.54|1077.29|1074.69|1077.52|1074.92|1076.14|1073.54|0
1635389400000|2021-10-28 02:50:00|1077.4|1074.8|1077.98|1075.38|1078.22|1075.62|1076.6|1074|0
1635389700000|2021-10-28 02:55:00|1078.22|1075.62|1077.98|1075.38|1078.22|1075.62|1077.75|1075.15|0
1635390000000|2021-10-28 03:00:00|1078.21|1075.61|1077.75|1075.15|1078.68|1076.08|1077.75|1075.15|0
1635390300000|2021-10-28 03:05:00|1077.98|1075.38|1077.98|1075.38|1079.14|1076.54|1077.75|1075.15|0
1635390600000|2021-10-28 03:10:00|1077.75|1075.15|1077.63|1075.03|1077.75|1075.15|1077.05|1074.45|0
1635390900000|2021-10-28 03:15:00|1077.75|1075.15|1077.63|1075.03|1077.98|1075.38|1077.28|1074.68|0
1635391200000|2021-10-28 03:20:00|1077.75|1075.15|1077.97|1075.37|1078.44|1075.84|1077.28|1074.68|0
1635391500000|2021-10-28 03:25:00|1077.85|1075.25|1077.74|1075.14|1078.21|1075.61|1077.51|1074.91|0
1635391800000|2021-10-28 03:30:00|1077.97|1075.37|1077.74|1075.14|1078.2|1075.6|1077.51|1074.91|0
1635392100000|2021-10-28 03:35:00|1077.85|1075.25|1077.74|1075.14|1078.43|1075.83|1077.74|1075.14|0
1635392400000|2021-10-28 03:40:00|1077.85|1075.25|1078.43|1075.83|1078.66|1076.06|1077.74|1075.14|0
1635392700000|2021-10-28 03:45:00|1078.2|1075.6|1078.43|1075.83|1078.66|1076.06|1077.97|1075.37|0
1635393000000|2021-10-28 03:50:00|1078.2|1075.6|1078.89|1076.29|1078.89|1076.29|1078.2|1075.6|0
1635393300000|2021-10-28 03:55:00|1079.12|1076.52|1078.66|1076.06|1079.12|1076.52|1078.66|1076.06|0
1635393600000|2021-10-28 04:00:00|1078.89|1076.29|1078.19|1075.59|1078.89|1076.29|1078.19|1075.59|0
1635393900000|2021-10-28 04:05:00|1078.42|1075.82|1078.89|1076.29|1078.89|1076.29|1077.96|1075.36|0
1635394200000|2021-10-28 04:10:00|1078.88|1076.28|1079.35|1076.75|1079.58|1076.98|1078.88|1076.28|0
1635394500000|2021-10-28 04:15:00|1079.11|1076.51|1079.58|1076.98|1079.81|1077.21|1078.88|1076.28|0
1635394800000|2021-10-28 04:20:00|1079.57|1076.97|1078.88|1076.28|1079.57|1076.97|1078.88|1076.28|0
1635395100000|2021-10-28 04:25:00|1079.11|1076.51|1079.11|1076.51|1079.34|1076.74|1078.88|1076.28|0
1635395400000|2021-10-28 04:30:00|1078.88|1076.28|1077.95|1075.35|1078.88|1076.28|1077.95|1075.35|0
1635395700000|2021-10-28 04:35:00|1078.18|1075.58|1077.95|1075.35|1078.18|1075.58|1077.95|1075.35|0
1635396000000|2021-10-28 04:40:00|1078.41|1075.81|1078.52|1075.92|1078.64|1076.04|1078.18|1075.58|0
1635396300000|2021-10-28 04:45:00|1078.41|1075.81|1078.87|1076.27|1078.87|1076.27|1078.18|1075.58|0
1635396600000|2021-10-28 04:50:00|1078.98|1076.38|1078.18|1075.58|1079.1|1076.5|1077.95|1075.35|0
1635396900000|2021-10-28 04:55:00|1078.29|1075.69|1078.87|1076.27|1079.1|1076.5|1078.18|1075.58|0
1635397200000|2021-10-28 05:00:00|1078.75|1076.15|1079.33|1076.73|1080.02|1077.42|1078.75|1076.15|0
1635397500000|2021-10-28 05:05:00|1079.44|1076.84|1079.56|1076.96|1080.02|1077.42|1079.33|1076.73|0
1635397800000|2021-10-28 05:10:00|1079.44|1076.84|1079.33|1076.73|1079.79|1077.19|1079.1|1076.5|0
1635398100000|2021-10-28 05:15:00|1079.56|1076.96|1079.33|1076.73|1080.13|1077.53|1079.33|1076.73|0
1635398400000|2021-10-28 05:20:00|1079.09|1076.49|1078.17|1075.57|1079.09|1076.49|1078.17|1075.57|0
1635398700000|2021-10-28 05:25:00|1078.4|1075.8|1078.17|1075.57|1078.63|1076.03|1077.94|1075.34|0
1635399000000|2021-10-28 05:30:00|1078.4|1075.8|1078.4|1075.8|1078.86|1076.26|1078.05|1075.45|0
1635399300000|2021-10-28 05:35:00|1078.17|1075.57|1078.63|1076.03|1078.86|1076.26|1077.93|1075.33|0
1635399600000|2021-10-28 05:40:00|1078.39|1075.79|1078.45|1075.85|1079.09|1076.49|1077.87|1075.27|0
1635399900000|2021-10-28 05:45:00|1078.68|1076.08|1078.22|1075.62|1078.92|1076.32|1077.76|1075.16|0
1635400200000|2021-10-28 05:50:00|1077.99|1075.39|1078.22|1075.62|1078.45|1075.85|1077.3|1074.7|0
1635400500000|2021-10-28 05:55:00|1078.33|1075.73|1077.52|1074.92|1078.68|1076.08|1077.52|1074.92|0
1635400800000|2021-10-28 06:00:00|1077.76|1075.16|1075.67|1073.07|1078.45|1075.85|1075.67|1073.07|0
1635401100000|2021-10-28 06:05:00|1075.44|1072.84|1074.75|1072.15|1075.67|1073.07|1074.05|1071.45|0
1635401400000|2021-10-28 06:10:00|1074.98|1072.38|1075.21|1072.61|1075.44|1072.84|1074.16|1071.56|0
1635401700000|2021-10-28 06:15:00|1074.98|1072.38|1076.36|1073.76|1076.59|1073.99|1074.86|1072.26|0
1635402000000|2021-10-28 06:20:00|1076.13|1073.53|1077.98|1075.38|1078.21|1075.61|1075.9|1073.3|0
1635402300000|2021-10-28 06:25:00|1077.75|1075.15|1078.21|1075.61|1078.67|1076.07|1077.28|1074.68|0
1635402600000|2021-10-28 06:30:00|1077.98|1075.38|1076.13|1073.53|1078.44|1075.84|1076.13|1073.53|0
1635402900000|2021-10-28 06:35:00|1076.59|1073.99|1074.05|1071.45|1076.59|1073.99|1073.12|1070.52|0
1635403200000|2021-10-28 06:40:00|1073.92|1071.32|1074.51|1071.91|1075.08|1072.48|1073.46|1070.86|0
1635403500000|2021-10-28 06:45:00|1074.74|1072.14|1073.81|1071.21|1074.97|1072.37|1073.58|1070.98|0
1635403800000|2021-10-28 06:50:00|1074.04|1071.44|1072.42|1069.82|1074.27|1071.67|1072.42|1069.82|0
1635404100000|2021-10-28 06:55:00|1072.65|1070.05|1072.65|1070.05|1073.35|1070.75|1072.19|1069.59|0
1635404400000|2021-10-28 07:00:00|1072.19|1069.59|1075.53|1072.93|1076.35|1073.75|1072.19|1069.59|0
1635404700000|2021-10-28 07:05:00|1075.45|1073.25|1076.15|1073.95|1076.61|1074.41|1073.37|1071.17|0
1635405000000|2021-10-28 07:10:00|1076.38|1074.18|1076.61|1074.41|1077.07|1074.87|1075.45|1073.25|0
1635405300000|2021-10-28 07:15:00|1076.38|1074.18|1079.38|1077.18|1081|1078.8|1076.38|1074.18|0
1635405600000|2021-10-28 07:20:00|1079.61|1077.41|1078.29|1076.09|1081|1078.8|1078.05|1075.85|0
1635405900000|2021-10-28 07:25:00|1078.52|1076.32|1078.52|1076.32|1079.09|1076.89|1078.28|1076.08|0
1635406200000|2021-10-28 07:30:00|1078.63|1076.43|1076.2|1074|1078.63|1076.43|1074.81|1072.61|0
1635406500000|2021-10-28 07:35:00|1076.43|1074.23|1076.66|1074.46|1077.13|1074.93|1075.85|1073.65|0
1635406800000|2021-10-28 07:40:00|1076.89|1074.69|1076.43|1074.23|1076.89|1074.69|1075.74|1073.54|0
1635407100000|2021-10-28 07:45:00|1076.54|1074.34|1078.28|1076.08|1078.51|1076.31|1076.43|1074.23|0
1635407400000|2021-10-28 07:50:00|1078.39|1076.19|1078.51|1076.31|1078.74|1076.54|1077.58|1075.38|0
1635407700000|2021-10-28 07:55:00|1078.28|1076.08|1078.72|1076.52|1078.83|1076.63|1077.12|1074.92|0
1635408000000|2021-10-28 08:00:00|1078.95|1076.75|1075.94|1073.74|1078.95|1076.75|1075.71|1073.51|0
1635408300000|2021-10-28 08:05:00|1075.71|1073.51|1075.12|1072.92|1075.71|1073.51|1074.32|1072.12|0
1635408600000|2021-10-28 08:10:00|1074.78|1072.58|1074.55|1072.35|1075.48|1073.28|1074.09|1071.89|0
1635408900000|2021-10-28 08:15:00|1075.01|1072.81|1075.47|1073.27|1075.7|1073.5|1073.86|1071.66|0
1635409200000|2021-10-28 08:20:00|1075.24|1073.04|1076.51|1074.31|1076.63|1074.43|1074.32|1072.12|0
1635409500000|2021-10-28 08:25:00|1076.4|1074.2|1075.7|1073.5|1076.63|1074.43|1075.7|1073.5|0
1635409800000|2021-10-28 08:30:00|1075.93|1073.73|1076.97|1074.77|1077.09|1074.89|1075.93|1073.73|0
1635410100000|2021-10-28 08:35:00|1077.09|1074.89|1078.01|1075.81|1078.24|1076.04|1076.86|1074.66|0
1635410400000|2021-10-28 08:40:00|1077.78|1075.58|1080.09|1077.89|1080.32|1078.12|1076.85|1074.65|0
1635410700000|2021-10-28 08:45:00|1080.32|1078.12|1080.78|1078.58|1080.78|1078.58|1079.17|1076.97|0
1635411000000|2021-10-28 08:50:00|1081.02|1078.82|1080.78|1078.58|1081.25|1079.05|1079.63|1077.43|0
1635411300000|2021-10-28 08:55:00|1081.01|1078.81|1080.09|1077.89|1081.01|1078.81|1079.62|1077.42|0
1635411600000|2021-10-28 09:00:00|1079.86|1077.66|1079.85|1077.65|1080.32|1078.12|1079.62|1077.42|0
1635411900000|2021-10-28 09:05:00|1079.62|1077.42|1079.85|1077.65|1079.85|1077.65|1079.16|1076.96|0
1635412200000|2021-10-28 09:10:00|1079.62|1077.42|1079.16|1076.96|1080.08|1077.88|1078.69|1076.49|0
1635412500000|2021-10-28 09:15:00|1079.39|1077.19|1077.18|1074.98|1079.39|1077.19|1077.07|1074.87|0
1635412800000|2021-10-28 09:20:00|1077.07|1074.87|1076.84|1074.64|1077.77|1075.57|1076.84|1074.64|0
1635413100000|2021-10-28 09:25:00|1077.07|1074.87|1077.3|1075.1|1077.76|1075.56|1077.07|1074.87|0
1635413400000|2021-10-28 09:30:00|1077.53|1075.33|1075.91|1073.71|1077.53|1075.33|1075.91|1073.71|0
1635413700000|2021-10-28 09:35:00|1075.45|1073.25|1077.07|1074.87|1077.3|1075.1|1075.45|1073.25|0
1635414000000|2021-10-28 09:40:00|1076.84|1074.64|1077.3|1075.1|1077.99|1075.79|1076.83|1074.63|0
1635414300000|2021-10-28 09:45:00|1077.18|1074.98|1076.6|1074.4|1077.53|1075.33|1076.14|1073.94|0
1635414600000|2021-10-28 09:50:00|1076.48|1074.28|1076.6|1074.4|1077.99|1075.79|1076.37|1074.17|0
1635414900000|2021-10-28 09:55:00|1076.83|1074.63|1078.22|1076.02|1078.45|1076.25|1076.83|1074.63|0
1635415200000|2021-10-28 10:00:00|1077.99|1075.79|1078.22|1076.02|1078.79|1076.59|1077.29|1075.09|0
1635415500000|2021-10-28 10:05:00|1078.45|1076.25|1078.45|1076.25|1078.56|1076.36|1077.75|1075.55|0
1635415800000|2021-10-28 10:10:00|1078.68|1076.48|1076.43|1074.23|1078.68|1076.48|1076.2|1074|0
1635416100000|2021-10-28 10:15:00|1076.66|1074.46|1077.35|1075.15|1077.58|1075.38|1076.19|1073.99|0
1635416400000|2021-10-28 10:20:00|1077.58|1075.38|1078.04|1075.84|1078.04|1075.84|1077.58|1075.38|0
1635416700000|2021-10-28 10:25:00|1077.81|1075.61|1078.97|1076.77|1079.2|1077|1077.81|1075.61|0
1635417000000|2021-10-28 10:30:00|1079.2|1077|1079.66|1077.46|1080.12|1077.92|1078.97|1076.77|0
1635417300000|2021-10-28 10:35:00|1079.54|1077.34|1079.43|1077.23|1079.89|1077.69|1079.2|1077|0
1635417600000|2021-10-28 10:40:00|1079.2|1077|1080.35|1078.15|1080.35|1078.15|1079.2|1077|0
1635417900000|2021-10-28 10:45:00|1080.58|1078.38|1081.74|1079.54|1081.74|1079.54|1080.12|1077.92|0
1635418200000|2021-10-28 10:50:00|1081.51|1079.31|1082.9|1080.7|1083.13|1080.93|1081.28|1079.08|0
1635418500000|2021-10-28 10:55:00|1082.43|1080.23|1083.36|1081.16|1083.82|1081.62|1082.2|1080|0
1635418800000|2021-10-28 11:00:00|1083.59|1081.39|1083.82|1081.62|1083.82|1081.62|1083.13|1080.93|0
1635419100000|2021-10-28 11:05:00|1084.05|1081.85|1084.75|1082.55|1084.98|1082.78|1083.13|1080.93|0
1635419400000|2021-10-28 11:10:00|1084.98|1082.78|1084.05|1081.85|1085.67|1083.47|1083.59|1081.39|0
1635419700000|2021-10-28 11:15:00|1084.28|1082.08|1084.05|1081.85|1084.51|1082.31|1083.82|1081.62|0
1635420000000|2021-10-28 11:20:00|1083.93|1081.73|1084.05|1081.85|1084.51|1082.31|1083.82|1081.62|0
1635420300000|2021-10-28 11:25:00|1084.28|1082.08|1084.05|1081.85|1084.74|1082.54|1083.81|1081.61|0
1635420600000|2021-10-28 11:30:00|1083.81|1081.61|1082.89|1080.69|1083.81|1081.61|1082.89|1080.69|0
1635420900000|2021-10-28 11:35:00|1083.12|1080.92|1083.58|1081.38|1084.04|1081.84|1083.12|1080.92|0
1635421200000|2021-10-28 11:40:00|1083.35|1081.15|1082.3|1080.1|1083.58|1081.38|1081.96|1079.76|0
1635421500000|2021-10-28 11:45:00|1082.19|1079.99|1082.65|1080.45|1083.58|1081.38|1082.19|1079.99|0
1635421800000|2021-10-28 11:50:00|1082.42|1080.22|1080.91|1078.71|1083.34|1081.14|1080.91|1078.71|0
1635422100000|2021-10-28 11:55:00|1081.03|1078.83|1081.49|1079.29|1082.88|1080.68|1081.03|1078.83|0
1635422400000|2021-10-28 12:00:00|1081.72|1079.52|1081.49|1079.29|1082.18|1079.98|1081.02|1078.82|0
1635422700000|2021-10-28 12:05:00|1081.72|1079.52|1083.11|1080.91|1083.34|1081.14|1081.49|1079.29|0
1635423000000|2021-10-28 12:10:00|1082.88|1080.68|1082.87|1080.67|1083.11|1080.91|1082.64|1080.44|0
1635423300000|2021-10-28 12:15:00|1083.11|1080.91|1085.42|1083.22|1085.42|1083.22|1082.87|1080.67|0
1635423600000|2021-10-28 12:20:00|1085.65|1083.45|1085.65|1083.45|1087.04|1084.84|1085.42|1083.22|0
1635423900000|2021-10-28 12:25:00|1085.42|1083.22|1083.56|1081.36|1085.42|1083.22|1083.56|1081.36|0
1635424200000|2021-10-28 12:30:00|1083.33|1081.13|1083.1|1080.9|1084.26|1082.06|1081.71|1079.51|0
1635424500000|2021-10-28 12:35:00|1083.33|1081.13|1082.63|1080.43|1085.42|1083.22|1082.63|1080.43|0
1635424800000|2021-10-28 12:40:00|1082.87|1080.67|1083.33|1081.13|1083.79|1081.59|1081.24|1079.04|0
1635425100000|2021-10-28 12:45:00|1083.1|1080.9|1081.7|1079.5|1084.25|1082.05|1081.47|1079.27|0
1635425400000|2021-10-28 12:50:00|1081.24|1079.04|1081.01|1078.81|1081.94|1079.74|1080.08|1077.88|0
1635425700000|2021-10-28 12:55:00|1081.24|1079.04|1083.56|1081.36|1083.56|1081.36|1081.01|1078.81|0
1635426000000|2021-10-28 13:00:00|1083.79|1081.59|1083.79|1081.59|1084.02|1081.82|1081.93|1079.73|0
1635426300000|2021-10-28 13:05:00|1084.48|1082.28|1081.93|1079.73|1084.48|1082.28|1081.93|1079.73|0
1635426600000|2021-10-28 13:10:00|1081.7|1079.5|1082.16|1079.96|1082.62|1080.42|1081.23|1079.03|0
1635426900000|2021-10-28 13:15:00|1082.39|1080.19|1084.48|1082.28|1084.48|1082.28|1082.16|1079.96|0
1635427200000|2021-10-28 13:20:00|1084.24|1082.04|1084.24|1082.04|1084.71|1082.51|1083.55|1081.35|0
1635427500000|2021-10-28 13:25:00|1084.47|1082.27|1084.47|1082.27|1084.71|1082.51|1082.62|1080.42|0
1635427800000|2021-10-28 13:30:00|1085.63|1083.43|1091.66|1089.46|1092.59|1090.39|1085.63|1083.43|0
1635428100000|2021-10-28 13:35:00|1091.89|1089.69|1089.8|1087.6|1092.36|1090.16|1086.56|1084.36|0
1635428400000|2021-10-28 13:40:00|1089.34|1087.14|1092.35|1090.15|1092.35|1090.15|1088.87|1086.67|0
1635428700000|2021-10-28 13:45:00|1092.23|1090.03|1095.68|1093.48|1097.85|1095.65|1092.23|1090.03|0
1635429000000|2021-10-28 13:50:00|1096.61|1094.41|1095.45|1093.25|1097.54|1095.34|1093.83|1091.63|0
1635429300000|2021-10-28 13:55:00|1095.91|1093.71|1097.07|1094.87|1098.93|1096.73|1095.22|1093.02|0
1635429600000|2021-10-28 14:00:00|1097.77|1095.57|1096.37|1094.17|1098.93|1096.73|1095.45|1093.25|0
1635429900000|2021-10-28 14:05:00|1095.91|1093.71|1097.3|1095.1|1098.46|1096.26|1094.52|1092.32|0
1635430200000|2021-10-28 14:10:00|1097.53|1095.33|1094.52|1092.32|1098|1095.8|1090.81|1088.61|0
1635430500000|2021-10-28 14:15:00|1094.75|1092.55|1095.21|1093.01|1095.91|1093.71|1092.89|1090.69|0
1635430800000|2021-10-28 14:20:00|1094.98|1092.78|1096.14|1093.94|1097.53|1095.33|1093.12|1090.92|0
1635431100000|2021-10-28 14:25:00|1095.67|1093.47|1100.08|1097.88|1100.54|1098.34|1095.44|1093.24|0
1635431400000|2021-10-28 14:30:00|1100.31|1098.11|1101.94|1099.74|1102.63|1100.43|1099.38|1097.18|0
1635431700000|2021-10-28 14:35:00|1102.63|1100.43|1103.73|1101.53|1104.66|1102.46|1100.31|1098.11|0
1635432000000|2021-10-28 14:40:00|1103.49|1101.29|1102.56|1100.36|1103.73|1101.53|1101.4|1099.2|0
1635432300000|2021-10-28 14:45:00|1102.8|1100.6|1105.97|1103.77|1108.37|1106.17|1102.8|1100.6|0
1635432600000|2021-10-28 14:50:00|1106.2|1104|1106.66|1104.46|1106.89|1104.69|1104.81|1102.61|0
1635432900000|2021-10-28 14:55:00|1106.89|1104.69|1104.34|1102.14|1106.89|1104.69|1104.11|1101.91|0
1635433200000|2021-10-28 15:00:00|1104.8|1102.6|1104.34|1102.14|1105.27|1103.07|1103.87|1101.67|0
1635433500000|2021-10-28 15:05:00|1104.57|1102.37|1106.43|1104.23|1106.89|1104.69|1104.11|1101.91|0
1635433800000|2021-10-28 15:10:00|1106.66|1104.46|1106.42|1104.22|1107.59|1105.39|1105.5|1103.3|0
1635434100000|2021-10-28 15:15:00|1106.19|1103.99|1106.89|1104.69|1107.82|1105.62|1105.73|1103.53|0
1635434400000|2021-10-28 15:20:00|1107.12|1104.92|1105.03|1102.83|1107.35|1105.15|1104.8|1102.6|0
1635434700000|2021-10-28 15:25:00|1105.26|1103.06|1104.79|1102.59|1106.19|1103.99|1104.33|1102.13|0
1635435000000|2021-10-28 15:30:00|1105.26|1103.06|1105.49|1103.29|1105.95|1103.75|1104.33|1102.13|0
1635435300000|2021-10-28 15:35:00|1105.95|1103.75|1107.35|1105.15|1108.04|1105.84|1105.95|1103.75|0
1635435600000|2021-10-28 15:40:00|1107.58|1105.38|1108.74|1106.54|1108.74|1106.54|1106.65|1104.45|0
1635435900000|2021-10-28 15:45:00|1108.97|1106.77|1100.61|1098.41|1108.97|1106.77|1100.61|1098.41|0
1635436200000|2021-10-28 15:50:00|1101.08|1098.88|1101.54|1099.34|1103.16|1100.96|1098.99|1096.79|0
1635436500000|2021-10-28 15:55:00|1101.31|1099.11|1100.61|1098.41|1101.77|1099.57|1099.91|1097.71|0
1635436800000|2021-10-28 16:00:00|1101.07|1098.87|1102.46|1100.26|1102.46|1100.26|1100.61|1098.41|0
1635437100000|2021-10-28 16:05:00|1102.7|1100.5|1103.85|1101.65|1103.86|1101.66|1102.23|1100.03|0
1635437400000|2021-10-28 16:10:00|1103.62|1101.42|1105.01|1102.81|1105.25|1103.05|1103.16|1100.96|0
1635437700000|2021-10-28 16:15:00|1105.25|1103.05|1105.94|1103.74|1106.4|1104.2|1104.55|1102.35|0
1635438000000|2021-10-28 16:20:00|1106.17|1103.97|1105.01|1102.81|1106.17|1103.97|1104.08|1101.88|0
1635438300000|2021-10-28 16:25:00|1105.24|1103.04|1102.3|1100.1|1105.47|1103.27|1101.71|1099.51|0
1635438600000|2021-10-28 16:30:00|1102.53|1100.33|1102.3|1100.1|1103.23|1101.03|1100.91|1098.71|0
1635438900000|2021-10-28 16:35:00|1102.53|1100.33|1101.37|1099.17|1102.53|1100.33|1100.21|1098.01|0
1635439200000|2021-10-28 16:40:00|1101.6|1099.4|1102.99|1100.79|1103.22|1101.02|1100.44|1098.24|0
1635439500000|2021-10-28 16:45:00|1102.76|1100.56|1102.53|1100.33|1103.46|1101.26|1101.83|1099.63|0
1635439800000|2021-10-28 16:50:00|1102.76|1100.56|1100.44|1098.24|1102.99|1100.79|1099.28|1097.08|0
1635440100000|2021-10-28 16:55:00|1100.67|1098.47|1096.49|1094.29|1101.13|1098.93|1094.87|1092.67|0
1635440400000|2021-10-28 17:00:00|1096.72|1094.52|1099.74|1097.54|1100.2|1098|1096.72|1094.52|0
1635440700000|2021-10-28 17:05:00|1100.2|1098|1098.73|1096.53|1100.66|1098.46|1098.5|1096.3|0
1635441000000|2021-10-28 17:10:00|1098.96|1096.76|1098.26|1096.06|1099.66|1097.46|1097.8|1095.6|0
1635441300000|2021-10-28 17:15:00|1098.73|1096.53|1097.1|1094.9|1099.43|1097.23|1096.87|1094.67|0
1635441600000|2021-10-28 17:20:00|1096.64|1094.44|1096.64|1094.44|1098.03|1095.83|1096.4|1094.2|0
1635441900000|2021-10-28 17:25:00|1097.1|1094.9|1099.19|1096.99|1099.42|1097.22|1096.87|1094.67|0
1635442200000|2021-10-28 17:30:00|1099.42|1097.22|1101.98|1099.78|1102.21|1100.01|1099.19|1096.99|0
1635442500000|2021-10-28 17:35:00|1102.21|1100.01|1102.9|1100.7|1103.14|1100.94|1101.51|1099.31|0
1635442800000|2021-10-28 17:40:00|1102.78|1100.58|1102.9|1100.7|1103.14|1100.94|1102.44|1100.24|0
1635443100000|2021-10-28 17:45:00|1102.67|1100.47|1102.2|1100|1103.14|1100.94|1101.74|1099.54|0
1635443400000|2021-10-28 17:50:00|1102.08|1099.88|1102.44|1100.24|1103.13|1100.93|1102.08|1099.88|0
1635443700000|2021-10-28 17:55:00|1102.2|1100|1101.74|1099.54|1102.67|1100.47|1101.04|1098.84|0
1635444000000|2021-10-28 18:00:00|1101.97|1099.77|1104.53|1102.33|1104.76|1102.56|1101.74|1099.54|0
1635444300000|2021-10-28 18:05:00|1104.29|1102.09|1105.33|1103.13|1105.33|1103.13|1104.29|1102.09|0
1635444600000|2021-10-28 18:10:00|1105.1|1102.9|1104.17|1101.97|1105.33|1103.13|1103.7|1101.5|0
1635444900000|2021-10-28 18:15:00|1103.93|1101.73|1106.26|1104.06|1106.49|1104.29|1103.7|1101.5|0
1635445200000|2021-10-28 18:20:00|1106.49|1104.29|1106.72|1104.52|1106.95|1104.75|1106.02|1103.82|0
1635445500000|2021-10-28 18:25:00|1106.95|1104.75|1106.49|1104.29|1107.42|1105.22|1105.32|1103.12|0
1635445800000|2021-10-28 18:30:00|1106.72|1104.52|1106.48|1104.28|1106.72|1104.52|1106.02|1103.82|0
1635446100000|2021-10-28 18:35:00|1106.72|1104.52|1106.71|1104.51|1107.65|1105.45|1106.48|1104.28|0
1635446400000|2021-10-28 18:40:00|1106.48|1104.28|1105.09|1102.89|1106.48|1104.28|1104.62|1102.42|0
1635446700000|2021-10-28 18:45:00|1105.32|1103.12|1106.25|1104.05|1106.48|1104.28|1104.39|1102.19|0
1635447000000|2021-10-28 18:50:00|1106.36|1104.16|1104.39|1102.19|1106.71|1104.51|1104.39|1102.19|0
1635447300000|2021-10-28 18:55:00|1104.62|1102.42|1103.92|1101.72|1104.85|1102.65|1102.99|1100.79|0
1635447600000|2021-10-28 19:00:00|1103.69|1101.49|1101.83|1099.63|1103.69|1101.49|1100.9|1098.7|0
1635447900000|2021-10-28 19:05:00|1102.06|1099.86|1102.99|1100.79|1103.45|1101.25|1101.36|1099.16|0
1635448200000|2021-10-28 19:10:00|1103.22|1101.02|1100.9|1098.7|1103.22|1101.02|1100.66|1098.46|0
1635448500000|2021-10-28 19:15:00|1100.66|1098.46|1103.45|1101.25|1103.68|1101.48|1100.2|1098|0
1635448800000|2021-10-28 19:20:00|1103.68|1101.48|1102.05|1099.85|1104.61|1102.41|1101.59|1099.39|0
1635449100000|2021-10-28 19:25:00|1102.29|1100.09|1101.12|1098.92|1102.52|1100.32|1100.2|1098|0
1635449400000|2021-10-28 19:30:00|1101.59|1099.39|1102.75|1100.55|1106|1103.8|1100.43|1098.23|0
1635449700000|2021-10-28 19:35:00|1102.98|1100.78|1104.14|1101.94|1105.54|1103.34|1102.75|1100.55|0
1635450000000|2021-10-28 19:40:00|1103.91|1101.71|1101.35|1099.15|1105.3|1103.1|1101.35|1099.15|0
1635450300000|2021-10-28 19:45:00|1101.58|1099.38|1103.91|1101.71|1104.37|1102.17|1100.66|1098.46|0
1635450600000|2021-10-28 19:50:00|1105.3|1103.1|1108.78|1106.58|1109.25|1107.05|1104.83|1102.63|0
1635450900000|2021-10-28 19:55:00|1109.25|1107.05|1110.88|1108.68|1111.81|1109.61|1109.02|1106.82|0
1635451200000|2021-10-28 20:00:00|1110.64|1108.44|1106.92|1104.72|1112.97|1110.77|1106.22|1104.02|0
1635451500000|2021-10-28 20:05:00|1106.69|1104.49|1106.46|1104.26|1108.08|1105.88|1104.83|1102.63|0
1635451800000|2021-10-28 20:10:00|1106.69|1104.49|1106.69|1104.49|1108.55|1106.35|1106.69|1104.49|0
1635452100000|2021-10-28 20:15:00|1107.58|1104.98|1108.28|1105.68|1108.28|1105.68|1107.58|1104.98|0
1635452400000|2021-10-28 20:20:00|1108.05|1105.45|1108.28|1105.68|1108.51|1105.91|1108.05|1105.45|0
1635452700000|2021-10-28 20:25:00|1108.05|1105.45|1108.28|1105.68|1108.74|1106.14|1108.04|1105.44|0
1635453000000|2021-10-28 20:30:00|1105.95|1103.35|1102|1099.4|1105.95|1103.35|1096.9|1094.3|0
1635453300000|2021-10-28 20:35:00|1102.47|1099.87|1100.37|1097.77|1102.58|1099.98|1099.45|1096.85|0
1635453600000|2021-10-28 20:40:00|1100.61|1098.01|1102.7|1100.1|1102.7|1100.1|1100.37|1097.77|0
1635453900000|2021-10-28 20:45:00|1102.46|1099.86|1100.84|1098.24|1103.16|1100.56|1100.6|1098|0
1635454200000|2021-10-28 20:50:00|1101.07|1098.47|1104.32|1101.72|1104.43|1101.83|1101.07|1098.47|0
1635454500000|2021-10-28 20:55:00|1103.97|1101.37|1102.11|1099.51|1104.2|1101.6|1101.41|1098.81|0
1635454800000|2021-10-28 21:00:00|1102.49|1099.89|1101.98|1099.38|1102.49|1099.89|1101.88|1099.28|0
1635455100000|2021-10-28 21:05:00|1102.02|1099.42|1102.48|1099.88|1102.48|1099.88|1101.96|1099.36|0
1635455400000|2021-10-28 21:10:00|1102.56|1099.96|1102.22|1099.62|1102.56|1099.96|1102.02|1099.42|0
1635455700000|2021-10-28 21:15:00|1102.35|1099.75|1102.29|1099.69|1102.86|1100.26|1102.22|1099.62|0
1635456000000|2021-10-28 21:20:00|1102.28|1099.68|1102.52|1099.92|1102.68|1100.08|1102.28|1099.68|0
1635456300000|2021-10-28 21:25:00|1102.55|1099.95|1103.63|1101.03|1104.11|1101.51|1102.22|1099.62|0
1635456600000|2021-10-28 21:30:00|1103.81|1101.21|1104.24|1101.64|1104.65|1102.05|1103.63|1101.03|0
1635456900000|2021-10-28 21:35:00|1104.18|1101.58|1104.21|1101.61|1104.45|1101.85|1103.73|1101.13|0
1635457200000|2021-10-28 21:40:00|1104.17|1101.57|1104.01|1101.41|1104.41|1101.81|1104.01|1101.41|0
1635457500000|2021-10-28 21:45:00|1103.56|1100.96|1103.62|1101.02|1104.34|1101.74|1103.56|1100.96|0
1635457800000|2021-10-28 21:50:00|1103.6|1101|1103.59|1100.99|1104.13|1101.53|1103.46|1100.86|0
1635458100000|2021-10-28 21:55:00|1103.49|1100.89|1103.08|1100.48|1103.59|1100.99|1102.61|1100.01|0
1635458400000|2021-10-28 22:00:00|1102.78|1100.18|1101.51|1098.91|1103.37|1100.77|1100.81|1098.21|0
1635458700000|2021-10-28 22:05:00|1101.74|1099.14|1101.28|1098.68|1102.21|1099.61|1100.81|1098.21|0
1635459000000|2021-10-28 22:10:00|1101.74|1099.14|1101.51|1098.91|1101.74|1099.14|1100.11|1097.51|0
1635459300000|2021-10-28 22:15:00|1101.27|1098.67|1101.27|1098.67|1101.27|1098.67|1100.35|1097.75|0
1635459600000|2021-10-28 22:20:00|1101.51|1098.91|1101.97|1099.37|1102.2|1099.6|1101.27|1098.67|0
1635459900000|2021-10-28 22:25:00|1102.2|1099.6|1103.36|1100.76|1103.36|1100.76|1101.97|1099.37|0
1635460200000|2021-10-28 22:30:00|1103.59|1100.99|1101.5|1098.9|1103.59|1100.99|1101.5|1098.9|0
1635460500000|2021-10-28 22:35:00|1101.27|1098.67|1100.11|1097.51|1101.5|1098.9|1099.87|1097.27|0
1635460800000|2021-10-28 22:40:00|1099.99|1097.39|1098.94|1096.34|1100.34|1097.74|1098.94|1096.34|0
1635461100000|2021-10-28 22:45:00|1099.41|1096.81|1099.64|1097.04|1100.1|1097.5|1099.29|1096.69|0
1635461400000|2021-10-28 22:50:00|1099.87|1097.27|1099.64|1097.04|1100.34|1097.74|1099.17|1096.57|0
1635461700000|2021-10-28 22:55:00|1099.41|1096.81|1099.87|1097.27|1100.33|1097.73|1099.17|1096.57|0
1635462000000|2021-10-28 23:00:00|1099.64|1097.04|1100.1|1097.5|1100.8|1098.2|1099.52|1096.92|0
1635462300000|2021-10-28 23:05:00|1100.33|1097.73|1099.63|1097.03|1100.33|1097.73|1098.71|1096.11|0
1635462600000|2021-10-28 23:10:00|1099.51|1096.91|1100.33|1097.73|1100.33|1097.73|1099.4|1096.8|0
1635462900000|2021-10-28 23:15:00|1100.1|1097.5|1097.77|1095.17|1100.1|1097.5|1097.54|1094.94|0
1635463200000|2021-10-28 23:20:00|1098.01|1095.41|1098|1095.4|1098.7|1096.1|1098|1095.4|0
1635463500000|2021-10-28 23:25:00|1098.24|1095.64|1098|1095.4|1098.7|1096.1|1097.77|1095.17|0
1635463800000|2021-10-28 23:30:00|1097.77|1095.17|1098.46|1095.86|1098.47|1095.87|1097.31|1094.71|0
1635464100000|2021-10-28 23:35:00|1098.23|1095.63|1098|1095.4|1098.23|1095.63|1097.77|1095.17|0
1635464400000|2021-10-28 23:40:00|1098.23|1095.63|1097.77|1095.17|1098.23|1095.63|1097.3|1094.7|0
1635464700000|2021-10-28 23:45:00|1097.3|1094.7|1099.16|1096.56|1099.16|1096.56|1097.3|1094.7|0
1635465000000|2021-10-28 23:50:00|1099.39|1096.79|1099.62|1097.02|1100.09|1097.49|1099.27|1096.67|0
1635465300000|2021-10-28 23:55:00|1099.39|1096.79|1099.15|1096.55|1100.08|1097.48|1099.15|1096.55|0
1635465600000|2021-10-29 00:00:00|1099.62|1097.02|1099.62|1097.02|1101.24|1098.64|1098.46|1095.86|0
1635465900000|2021-10-29 00:05:00|1099.85|1097.25|1100.08|1097.48|1100.31|1097.71|1098.22|1095.62|0
1635466200000|2021-10-29 00:10:00|1100.31|1097.71|1097.99|1095.39|1100.31|1097.71|1097.53|1094.93|0
1635466500000|2021-10-29 00:15:00|1097.76|1095.16|1097.06|1094.46|1097.76|1095.16|1096.6|1094|0
1635466800000|2021-10-29 00:20:00|1096.83|1094.23|1096.13|1093.53|1097.52|1094.92|1095.67|1093.07|0
1635467100000|2021-10-29 00:25:00|1095.9|1093.3|1096.13|1093.53|1096.59|1093.99|1095.66|1093.06|0
1635467400000|2021-10-29 00:30:00|1095.9|1093.3|1096.82|1094.22|1097.29|1094.69|1095.9|1093.3|0
1635467700000|2021-10-29 00:35:00|1097.05|1094.45|1097.52|1094.92|1097.75|1095.15|1096.36|1093.76|0
1635468000000|2021-10-29 00:40:00|1097.98|1095.38|1098.44|1095.84|1098.68|1096.08|1097.05|1094.45|0
1635468300000|2021-10-29 00:45:00|1098.21|1095.61|1096.35|1093.75|1098.21|1095.61|1096.12|1093.52|0
1635468600000|2021-10-29 00:50:00|1096.59|1093.99|1096.12|1093.52|1097.05|1094.45|1096.12|1093.52|0
1635468900000|2021-10-29 00:55:00|1096.23|1093.63|1096.12|1093.52|1096.35|1093.75|1095.42|1092.82|0
1635469200000|2021-10-29 01:00:00|1096.35|1093.75|1095.42|1092.82|1097.05|1094.45|1095.19|1092.59|0
1635469500000|2021-10-29 01:05:00|1095.19|1092.59|1093.56|1090.96|1095.19|1092.59|1093.56|1090.96|0
1635469800000|2021-10-29 01:10:00|1093.8|1091.2|1095.19|1092.59|1095.19|1092.59|1093.56|1090.96|0
1635470100000|2021-10-29 01:15:00|1095.42|1092.82|1094.72|1092.12|1095.65|1093.05|1094.49|1091.89|0
1635470400000|2021-10-29 01:20:00|1094.95|1092.35|1093.56|1090.96|1094.95|1092.35|1093.33|1090.73|0
1635470700000|2021-10-29 01:25:00|1093.79|1091.19|1095.18|1092.58|1095.41|1092.81|1093.33|1090.73|0
1635471000000|2021-10-29 01:30:00|1095.29|1092.69|1095.88|1093.28|1096.34|1093.74|1094.49|1091.89|0
1635471300000|2021-10-29 01:35:00|1096.11|1093.51|1094.71|1092.11|1096.11|1093.51|1094.02|1091.42|0
1635471600000|2021-10-29 01:40:00|1094.48|1091.88|1095.41|1092.81|1095.41|1092.81|1094.02|1091.42|0
1635471900000|2021-10-29 01:45:00|1095.18|1092.58|1095.64|1093.04|1095.87|1093.27|1094.48|1091.88|0
1635472200000|2021-10-29 01:50:00|1095.87|1093.27|1096.8|1094.2|1097.03|1094.43|1095.41|1092.81|0
1635472500000|2021-10-29 01:55:00|1097.03|1094.43|1095.28|1092.68|1097.26|1094.66|1095.17|1092.57|0
1635472800000|2021-10-29 02:00:00|1095.17|1092.57|1095.64|1093.04|1096.21|1093.61|1095.17|1092.57|0
1635473100000|2021-10-29 02:05:00|1095.51|1092.91|1095.87|1093.27|1096.1|1093.5|1095.4|1092.8|0
1635473400000|2021-10-29 02:10:00|1095.74|1093.14|1097.26|1094.66|1097.26|1094.66|1095.17|1092.57|0
1635473700000|2021-10-29 02:15:00|1097.37|1094.77|1097.02|1094.42|1097.37|1094.77|1096.56|1093.96|0
1635474000000|2021-10-29 02:20:00|1097.25|1094.65|1096.33|1093.73|1097.25|1094.65|1096.09|1093.49|0
1635474300000|2021-10-29 02:25:00|1096.09|1093.49|1096.32|1093.72|1097.02|1094.42|1096.09|1093.49|0
1635474600000|2021-10-29 02:30:00|1096.2|1093.6|1095.63|1093.03|1096.2|1093.6|1095.39|1092.79|0
1635474900000|2021-10-29 02:35:00|1095.39|1092.79|1095.86|1093.26|1096.32|1093.72|1095.39|1092.79|0
1635475200000|2021-10-29 02:40:00|1096.09|1093.49|1096.32|1093.72|1096.32|1093.72|1095.86|1093.26|0
1635475500000|2021-10-29 02:45:00|1096.55|1093.95|1096.78|1094.18|1097.25|1094.65|1096.55|1093.95|0
1635475800000|2021-10-29 02:50:00|1096.89|1094.29|1096.32|1093.72|1097.01|1094.41|1096.32|1093.72|0
1635476100000|2021-10-29 02:55:00|1096.55|1093.95|1096.55|1093.95|1096.78|1094.18|1096.31|1093.71|0
1635476400000|2021-10-29 03:00:00|1096.78|1094.18|1096.55|1093.95|1096.78|1094.18|1095.85|1093.25|0
1635476700000|2021-10-29 03:05:00|1096.78|1094.18|1096.78|1094.18|1097.01|1094.41|1096.54|1093.94|0
1635477000000|2021-10-29 03:10:00|1096.54|1093.94|1096.77|1094.17|1097.01|1094.41|1096.31|1093.71|0
1635477300000|2021-10-29 03:15:00|1097.01|1094.41|1096.77|1094.17|1097.24|1094.64|1096.54|1093.94|0
1635477600000|2021-10-29 03:20:00|1096.88|1094.28|1099.09|1096.49|1099.79|1097.19|1096.88|1094.28|0
1635477900000|2021-10-29 03:25:00|1099.2|1096.6|1100.02|1097.42|1100.48|1097.88|1098.86|1096.26|0
1635478200000|2021-10-29 03:30:00|1099.9|1097.3|1099.55|1096.95|1100.02|1097.42|1099.32|1096.72|0
1635478500000|2021-10-29 03:35:00|1099.79|1097.19|1099.55|1096.95|1100.02|1097.42|1099.55|1096.95|0
1635478800000|2021-10-29 03:40:00|1099.43|1096.83|1098.85|1096.25|1099.55|1096.95|1098.85|1096.25|0
1635479100000|2021-10-29 03:45:00|1099.09|1096.49|1098.39|1095.79|1099.32|1096.72|1098.39|1095.79|0
1635479400000|2021-10-29 03:50:00|1098.62|1096.02|1098.39|1095.79|1098.85|1096.25|1098.16|1095.56|0
1635479700000|2021-10-29 03:55:00|1098.15|1095.55|1098.39|1095.79|1098.85|1096.25|1097.92|1095.32|0
1635480000000|2021-10-29 04:00:00|1098.62|1096.02|1098.62|1096.02|1098.85|1096.25|1098.15|1095.55|0
1635480300000|2021-10-29 04:05:00|1098.38|1095.78|1098.85|1096.25|1098.85|1096.25|1098.15|1095.55|0
1635480600000|2021-10-29 04:10:00|1098.61|1096.01|1098.38|1095.78|1098.85|1096.25|1098.15|1095.55|0
1635480900000|2021-10-29 04:15:00|1098.61|1096.01|1098.84|1096.24|1098.84|1096.24|1098.61|1096.01|0
1635481200000|2021-10-29 04:20:00|1099.23|1096.63|1099.81|1097.21|1100.28|1097.68|1099.23|1096.63|0
1635481500000|2021-10-29 04:25:00|1100.05|1097.45|1099.35|1096.75|1100.05|1097.45|1099.12|1096.52|0
1635481800000|2021-10-29 04:30:00|1099.46|1096.86|1097.03|1094.43|1099.46|1096.86|1096.8|1094.2|0
1635482100000|2021-10-29 04:35:00|1096.8|1094.2|1096.1|1093.5|1097.03|1094.43|1096.1|1093.5|0
1635482400000|2021-10-29 04:40:00|1096.21|1093.61|1096.56|1093.96|1097.03|1094.43|1095.87|1093.27|0
1635482700000|2021-10-29 04:45:00|1096.8|1094.2|1095.64|1093.04|1096.8|1094.2|1095.64|1093.04|0
1635483000000|2021-10-29 04:50:00|1095.75|1093.15|1096.1|1093.5|1096.44|1093.84|1095.4|1092.8|0
1635483300000|2021-10-29 04:55:00|1095.87|1093.27|1095.4|1092.8|1096.1|1093.5|1095.4|1092.8|0
1635483600000|2021-10-29 05:00:00|1095.17|1092.57|1094.7|1092.1|1095.4|1092.8|1094.01|1091.41|0
1635483900000|2021-10-29 05:05:00|1094.47|1091.87|1093.54|1090.94|1094.7|1092.1|1093.08|1090.48|0
1635484200000|2021-10-29 05:10:00|1093.42|1090.82|1094.01|1091.41|1094.01|1091.41|1092.39|1089.79|0
1635484500000|2021-10-29 05:15:00|1093.77|1091.17|1095.39|1092.79|1095.63|1093.03|1093.65|1091.05|0
1635484800000|2021-10-29 05:20:00|1095.63|1093.03|1094|1091.4|1095.63|1093.03|1093.31|1090.71|0
1635485100000|2021-10-29 05:25:00|1094.23|1091.63|1094|1091.4|1094.7|1092.1|1093.77|1091.17|0
1635485400000|2021-10-29 05:30:00|1093.88|1091.28|1094.46|1091.86|1095.62|1093.02|1093.88|1091.28|0
1635485700000|2021-10-29 05:35:00|1094.69|1092.09|1094.8|1092.2|1095.16|1092.56|1094.23|1091.63|0
1635486000000|2021-10-29 05:40:00|1094.92|1092.32|1094.23|1091.63|1094.92|1092.32|1093.53|1090.93|0
1635486300000|2021-10-29 05:45:00|1094.34|1091.74|1093.76|1091.16|1094.34|1091.74|1093.3|1090.7|0
1635486600000|2021-10-29 05:50:00|1093.53|1090.93|1093.3|1090.7|1093.76|1091.16|1092.61|1090.01|0
1635486900000|2021-10-29 05:55:00|1093.41|1090.81|1093.53|1090.93|1094.92|1092.32|1093.07|1090.47|0
1635487200000|2021-10-29 06:00:00|1093.3|1090.7|1091.91|1089.31|1093.76|1091.16|1091.44|1088.84|0
1635487500000|2021-10-29 06:05:00|1091.68|1089.08|1089.13|1086.53|1092.14|1089.54|1089.01|1086.41|0
1635487800000|2021-10-29 06:10:00|1088.67|1086.07|1089.13|1086.53|1090.52|1087.92|1088.66|1086.06|0
1635488100000|2021-10-29 06:15:00|1089.01|1086.41|1090.98|1088.38|1091.21|1088.61|1089.01|1086.41|0
1635488400000|2021-10-29 06:20:00|1091.21|1088.61|1090.51|1087.91|1091.21|1088.61|1089.82|1087.22|0
1635488700000|2021-10-29 06:25:00|1090.74|1088.14|1093.06|1090.46|1093.06|1090.46|1090.28|1087.68|0
1635489000000|2021-10-29 06:30:00|1093.29|1090.69|1093.52|1090.92|1094.21|1091.61|1092.13|1089.53|0
1635489300000|2021-10-29 06:35:00|1093.75|1091.15|1093.29|1090.69|1093.86|1091.26|1092.82|1090.22|0
1635489600000|2021-10-29 06:40:00|1093.05|1090.45|1092.13|1089.53|1093.29|1090.69|1091.66|1089.06|0
1635489900000|2021-10-29 06:45:00|1091.89|1089.29|1091.43|1088.83|1092.59|1089.99|1091.43|1088.83|0
1635490200000|2021-10-29 06:50:00|1091.66|1089.06|1092.12|1089.52|1092.82|1090.22|1090.97|1088.37|0
1635490500000|2021-10-29 06:55:00|1091.89|1089.29|1092.82|1090.22|1093.05|1090.45|1091.43|1088.83|0
1635490800000|2021-10-29 07:00:00|1092.58|1089.98|1088.42|1085.82|1092.58|1089.98|1088.42|1085.82|0
1635491100000|2021-10-29 07:05:00|1088.69|1086.49|1091.23|1089.03|1091.23|1089.03|1086.14|1083.94|0
1635491400000|2021-10-29 07:10:00|1091.46|1089.26|1095.4|1093.2|1095.86|1093.66|1091.23|1089.03|0
1635491700000|2021-10-29 07:15:00|1095.63|1093.43|1093.78|1091.58|1096.56|1094.36|1093.78|1091.58|0
1635492000000|2021-10-29 07:20:00|1094.01|1091.81|1096.55|1094.35|1096.55|1094.35|1093.78|1091.58|0
1635492300000|2021-10-29 07:25:00|1096.79|1094.59|1095.47|1093.27|1097.48|1095.28|1095.16|1092.96|0
1635492600000|2021-10-29 07:30:00|1096.39|1094.19|1094.3|1092.1|1097.09|1094.89|1093.38|1091.18|0
1635492900000|2021-10-29 07:35:00|1094.54|1092.34|1094.3|1092.1|1094.77|1092.57|1093.38|1091.18|0
1635493200000|2021-10-29 07:40:00|1094.53|1092.33|1094.53|1092.33|1095.23|1093.03|1093.84|1091.64|0
1635493500000|2021-10-29 07:45:00|1094.3|1092.1|1093.6|1091.4|1094.53|1092.33|1093.37|1091.17|0
1635493800000|2021-10-29 07:50:00|1093.84|1091.64|1094.07|1091.87|1094.76|1092.56|1091.29|1089.09|0
1635494100000|2021-10-29 07:55:00|1094.3|1092.1|1093.14|1090.94|1094.53|1092.33|1092.44|1090.24|0
1635494400000|2021-10-29 08:00:00|1092.91|1090.71|1094.06|1091.86|1094.06|1091.86|1092.21|1090.01|0
1635494700000|2021-10-29 08:05:00|1093.83|1091.63|1093.37|1091.17|1095.45|1093.25|1093.14|1090.94|0
1635495000000|2021-10-29 08:10:00|1093.6|1091.4|1094.52|1092.32|1094.76|1092.56|1093.37|1091.17|0
1635495300000|2021-10-29 08:15:00|1094.29|1092.09|1094.4|1092.2|1094.64|1092.44|1093.36|1091.16|0
1635495600000|2021-10-29 08:20:00|1094.29|1092.09|1094.29|1092.09|1095.22|1093.02|1094.06|1091.86|0
1635495900000|2021-10-29 08:25:00|1094.4|1092.2|1089.19|1086.99|1094.63|1092.43|1088.96|1086.76|0
1635496200000|2021-10-29 08:30:00|1088.96|1086.76|1090.81|1088.61|1092.66|1090.46|1088.73|1086.53|0
1635496500000|2021-10-29 08:35:00|1091.04|1088.84|1089.88|1087.68|1091.04|1088.84|1088.49|1086.29|0
1635496800000|2021-10-29 08:40:00|1089.65|1087.45|1090.34|1088.14|1090.34|1088.14|1088.49|1086.29|0
1635497100000|2021-10-29 08:45:00|1090.22|1088.02|1088.95|1086.75|1090.81|1088.61|1088.72|1086.52|0
1635497400000|2021-10-29 08:50:00|1088.72|1086.52|1091.96|1089.76|1091.96|1089.76|1088.37|1086.17|0
1635497700000|2021-10-29 08:55:00|1091.73|1089.53|1092.19|1089.99|1092.66|1090.46|1090.8|1088.6|0
1635498000000|2021-10-29 09:00:00|1091.5|1089.3|1091.96|1089.76|1092.89|1090.69|1091.27|1089.07|0
1635498300000|2021-10-29 09:05:00|1091.5|1089.3|1093.12|1090.92|1093.81|1091.61|1091.26|1089.06|0
1635498600000|2021-10-29 09:10:00|1092.88|1090.68|1092.88|1090.68|1093.81|1091.61|1092.42|1090.22|0
1635498900000|2021-10-29 09:15:00|1092.65|1090.45|1090.57|1088.37|1092.88|1090.68|1089.64|1087.44|0
1635499200000|2021-10-29 09:20:00|1090.33|1088.13|1091.49|1089.29|1091.72|1089.52|1088.25|1086.05|0
1635499500000|2021-10-29 09:25:00|1091.72|1089.52|1091.03|1088.83|1091.72|1089.52|1089.4|1087.2|0
1635499800000|2021-10-29 09:30:00|1090.9|1088.7|1090.79|1088.59|1091.72|1089.52|1090.56|1088.36|0
1635500100000|2021-10-29 09:35:00|1091.02|1088.82|1091.25|1089.05|1092.18|1089.98|1091.02|1088.82|0
1635500400000|2021-10-29 09:40:00|1091.02|1088.82|1090.09|1087.89|1091.02|1088.82|1089.4|1087.2|0
1635500700000|2021-10-29 09:45:00|1089.63|1087.43|1090.32|1088.12|1091.25|1089.05|1089.63|1087.43|0
1635501000000|2021-10-29 09:50:00|1090.44|1088.24|1091.13|1088.93|1092.41|1090.21|1090.44|1088.24|0
1635501300000|2021-10-29 09:55:00|1091.25|1089.05|1091.13|1088.93|1092.18|1089.98|1091.02|1088.82|0
1635501600000|2021-10-29 10:00:00|1091.02|1088.82|1092.17|1089.97|1093.21|1091.01|1091.02|1088.82|0
1635501900000|2021-10-29 10:05:00|1092.05|1089.85|1090.78|1088.58|1092.05|1089.85|1090.32|1088.12|0
1635502200000|2021-10-29 10:10:00|1090.89|1088.69|1086.38|1084.18|1091.24|1089.04|1086.15|1083.95|0
1635502500000|2021-10-29 10:15:00|1086.15|1083.95|1086.61|1084.41|1087.31|1085.11|1085.92|1083.72|0
1635502800000|2021-10-29 10:20:00|1086.38|1084.18|1087.14|1084.94|1087.83|1085.63|1085.45|1083.25|0
1635503100000|2021-10-29 10:25:00|1087.37|1085.17|1088.29|1086.09|1088.29|1086.09|1087.14|1084.94|0
1635503400000|2021-10-29 10:30:00|1088.06|1085.86|1090.14|1087.94|1090.37|1088.17|1087.83|1085.63|0
1635503700000|2021-10-29 10:35:00|1090.02|1087.82|1090.94|1088.74|1091.52|1089.32|1089.78|1087.58|0
1635504000000|2021-10-29 10:40:00|1091.06|1088.86|1091.06|1088.86|1091.75|1089.55|1089.9|1087.7|0
1635504300000|2021-10-29 10:45:00|1091.29|1089.09|1091.98|1089.78|1092.67|1090.47|1091.29|1089.09|0
1635504600000|2021-10-29 10:50:00|1092.21|1090.01|1091.28|1089.08|1092.21|1090.01|1091.05|1088.85|0
1635504900000|2021-10-29 10:55:00|1091.05|1088.85|1091.74|1089.54|1092.44|1090.24|1089.44|1087.24|0
1635505200000|2021-10-29 11:00:00|1091.28|1089.08|1092.55|1090.35|1092.67|1090.47|1091.28|1089.08|0
1635505500000|2021-10-29 11:05:00|1092.44|1090.24|1091.74|1089.54|1092.67|1090.47|1091.16|1088.96|0
1635505800000|2021-10-29 11:10:00|1091.62|1089.42|1092.43|1090.23|1093.36|1091.16|1091.62|1089.42|0
1635506100000|2021-10-29 11:15:00|1092.2|1090|1092.2|1090|1092.54|1090.34|1091.97|1089.77|0
1635506400000|2021-10-29 11:20:00|1091.97|1089.77|1092.43|1090.23|1092.89|1090.69|1091.97|1089.77|0
1635506700000|2021-10-29 11:25:00|1092.66|1090.46|1092.43|1090.23|1092.89|1090.69|1092.08|1089.88|0
1635507000000|2021-10-29 11:30:00|1092.2|1090|1091.73|1089.53|1092.89|1090.69|1091.27|1089.07|0
1635507300000|2021-10-29 11:35:00|1091.96|1089.76|1095.2|1093|1095.43|1093.23|1091.96|1089.76|0
1635507600000|2021-10-29 11:40:00|1095.43|1093.23|1094.73|1092.53|1095.43|1093.23|1093.81|1091.61|0
1635507900000|2021-10-29 11:45:00|1094.5|1092.3|1094.96|1092.76|1095.77|1093.57|1094.04|1091.84|0
1635508200000|2021-10-29 11:50:00|1095.2|1093|1094.63|1092.43|1096.12|1093.92|1094.4|1092.2|0
1635508500000|2021-10-29 11:55:00|1094.4|1092.2|1092.08|1089.88|1094.63|1092.43|1092.08|1089.88|0
1635508800000|2021-10-29 12:00:00|1091.62|1089.42|1091.85|1089.65|1092.31|1090.11|1090.92|1088.72|0
1635509100000|2021-10-29 12:05:00|1092.08|1089.88|1094.16|1091.96|1094.39|1092.19|1091.85|1089.65|0
1635509400000|2021-10-29 12:10:00|1094.27|1092.07|1094.16|1091.96|1095.32|1093.12|1093.46|1091.26|0
1635509700000|2021-10-29 12:15:00|1094.39|1092.19|1094.04|1091.84|1094.39|1092.19|1093.23|1091.03|0
1635510000000|2021-10-29 12:20:00|1094.16|1091.96|1093.46|1091.26|1094.85|1092.65|1093.46|1091.26|0
1635510300000|2021-10-29 12:25:00|1093.23|1091.03|1093.92|1091.72|1094.39|1092.19|1093.23|1091.03|0
1635510600000|2021-10-29 12:30:00|1092.41|1090.21|1095.08|1092.88|1096.24|1094.04|1092.3|1090.1|0
1635510900000|2021-10-29 12:35:00|1094.96|1092.76|1094.85|1092.65|1097.16|1094.96|1093.69|1091.49|0
1635511200000|2021-10-29 12:40:00|1094.61|1092.41|1092.76|1090.56|1095.08|1092.88|1092.53|1090.33|0
1635511500000|2021-10-29 12:45:00|1092.3|1090.1|1089.75|1087.55|1093.22|1091.02|1088.83|1086.63|0
1635511800000|2021-10-29 12:50:00|1089.29|1087.09|1087.9|1085.7|1089.98|1087.78|1086.75|1084.55|0
1635512100000|2021-10-29 12:55:00|1088.13|1085.93|1089.05|1086.85|1089.98|1087.78|1087.67|1085.47|0
1635512400000|2021-10-29 13:00:00|1088.82|1086.62|1088.13|1085.93|1090.44|1088.24|1087.67|1085.47|0
1635512700000|2021-10-29 13:05:00|1088.36|1086.16|1086.97|1084.77|1088.36|1086.16|1086.28|1084.08|0
1635513000000|2021-10-29 13:10:00|1086.74|1084.54|1089.56|1087.36|1089.56|1087.36|1086.74|1084.54|0
1635513300000|2021-10-29 13:15:00|1089.45|1087.25|1090.6|1088.4|1091.76|1089.56|1088.76|1086.56|0
1635513600000|2021-10-29 13:20:00|1090.37|1088.17|1091.07|1088.87|1091.53|1089.33|1090.14|1087.94|0
1635513900000|2021-10-29 13:25:00|1090.6|1088.4|1089.91|1087.71|1092.91|1090.71|1089.68|1087.48|0
1635514200000|2021-10-29 13:30:00|1089.45|1087.25|1094.99|1092.79|1095.46|1093.26|1087.6|1085.4|0
1635514500000|2021-10-29 13:35:00|1095.23|1093.03|1099.62|1097.42|1100.78|1098.58|1094.76|1092.56|0
1635514800000|2021-10-29 13:40:00|1099.85|1097.65|1101.24|1099.04|1101.94|1099.74|1099.85|1097.65|0
1635515100000|2021-10-29 13:45:00|1102.05|1099.85|1103.32|1101.12|1103.32|1101.12|1100.31|1098.11|0
1635515400000|2021-10-29 13:50:00|1103.09|1100.89|1104.71|1102.51|1105.18|1102.98|1100.31|1098.11|0
1635515700000|2021-10-29 13:55:00|1104.48|1102.28|1102.03|1099.83|1106.57|1104.37|1101.46|1099.26|0
1635516000000|2021-10-29 14:00:00|1102.27|1100.07|1101.46|1099.26|1103.31|1101.11|1101|1098.8|0
1635516300000|2021-10-29 14:05:00|1101.69|1099.49|1104.93|1102.73|1106.2|1104|1101.69|1099.49|0
1635516600000|2021-10-29 14:10:00|1104.47|1102.27|1101.92|1099.72|1104.47|1102.27|1101.69|1099.49|0
1635516900000|2021-10-29 14:15:00|1102.15|1099.95|1099.83|1097.63|1103.08|1100.88|1097.29|1095.09|0
1635517200000|2021-10-29 14:20:00|1099.6|1097.4|1098.67|1096.47|1102.84|1100.64|1098.67|1096.47|0
1635517500000|2021-10-29 14:25:00|1098.9|1096.7|1098.21|1096.01|1100.29|1098.09|1096.82|1094.62|0
1635517800000|2021-10-29 14:30:00|1098.9|1096.7|1098.67|1096.47|1098.9|1096.7|1096.12|1093.92|0
1635518100000|2021-10-29 14:35:00|1098.44|1096.24|1098.9|1096.7|1100.52|1098.32|1098.21|1096.01|0
1635518400000|2021-10-29 14:40:00|1099.13|1096.93|1101.21|1099.01|1101.21|1099.01|1098.2|1096|0
1635518700000|2021-10-29 14:45:00|1100.98|1098.78|1104.46|1102.26|1104.46|1102.26|1100.75|1098.55|0
1635519000000|2021-10-29 14:50:00|1104.69|1102.49|1103.3|1101.1|1106.08|1103.88|1102.83|1100.63|0
1635519300000|2021-10-29 14:55:00|1103.06|1100.86|1103.76|1101.56|1105.84|1103.64|1102.37|1100.17|0
1635519600000|2021-10-29 15:00:00|1103.99|1101.79|1105.15|1102.95|1105.84|1103.64|1103.76|1101.56|0
1635519900000|2021-10-29 15:05:00|1105.38|1103.18|1108.62|1106.42|1108.62|1106.42|1104.22|1102.02|0
1635520200000|2021-10-29 15:10:00|1108.39|1106.19|1109.09|1106.89|1110.48|1108.28|1108.39|1106.19|0
1635520500000|2021-10-29 15:15:00|1109.32|1107.12|1109.7|1107.5|1111.17|1108.97|1107.93|1105.73|0
1635520800000|2021-10-29 15:20:00|1110.17|1107.97|1111.33|1109.13|1111.33|1109.13|1109.24|1107.04|0
1635521100000|2021-10-29 15:25:00|1110.86|1108.66|1110.67|1108.47|1111.84|1109.64|1109.93|1107.73|0
1635521400000|2021-10-29 15:30:00|1110.44|1108.24|1113.23|1111.03|1114.39|1112.19|1110.44|1108.24|0
1635521700000|2021-10-29 15:35:00|1112.99|1110.79|1111.14|1108.94|1113.23|1111.03|1110.44|1108.24|0
1635522000000|2021-10-29 15:40:00|1110.9|1108.7|1109.28|1107.08|1111.37|1109.17|1108.58|1106.38|0
1635522300000|2021-10-29 15:45:00|1109.04|1106.84|1109.51|1107.31|1109.51|1107.31|1108.12|1105.92|0
1635522600000|2021-10-29 15:50:00|1109.28|1107.08|1110.9|1108.7|1111.36|1109.16|1109.04|1106.84|0
1635522900000|2021-10-29 15:55:00|1111.13|1108.93|1110.05|1107.85|1112.76|1110.56|1110.05|1107.85|0
1635523200000|2021-10-29 16:00:00|1110.28|1108.08|1111.44|1109.24|1111.67|1109.47|1109.12|1106.92|0
1635523500000|2021-10-29 16:05:00|1111.67|1109.47|1113.76|1111.56|1113.99|1111.79|1111.44|1109.24|0
1635523800000|2021-10-29 16:10:00|1113.53|1111.33|1114.92|1112.72|1116.55|1114.35|1113.53|1111.33|0
1635524100000|2021-10-29 16:15:00|1115.15|1112.95|1115.85|1113.65|1115.85|1113.65|1114.69|1112.49|0
1635524400000|2021-10-29 16:20:00|1116.08|1113.88|1119.1|1116.9|1120.04|1117.84|1115.38|1113.18|0
1635524700000|2021-10-29 16:25:00|1118.87|1116.67|1120.27|1118.07|1120.27|1118.07|1117.71|1115.51|0
1635525000000|2021-10-29 16:30:00|1120.03|1117.83|1118.4|1116.2|1120.03|1117.83|1118.4|1116.2|0
1635525300000|2021-10-29 16:35:00|1118.64|1116.44|1119.1|1116.9|1119.33|1117.13|1118.4|1116.2|0
1635525600000|2021-10-29 16:40:00|1119.33|1117.13|1119.56|1117.36|1119.8|1117.6|1118.87|1116.67|0
1635525900000|2021-10-29 16:45:00|1119.33|1117.13|1117.7|1115.5|1119.56|1117.36|1117.47|1115.27|0
1635526200000|2021-10-29 16:50:00|1117.93|1115.73|1116.77|1114.57|1117.93|1115.73|1116.07|1113.87|0
1635526500000|2021-10-29 16:55:00|1117|1114.8|1116.3|1114.1|1117.7|1115.5|1115.84|1113.64|0
1635526800000|2021-10-29 17:00:00|1116.54|1114.34|1117.93|1115.73|1117.93|1115.73|1116.07|1113.87|0
1635527100000|2021-10-29 17:05:00|1117.7|1115.5|1117.23|1115.03|1117.7|1115.5|1116.53|1114.33|0
1635527400000|2021-10-29 17:10:00|1117.46|1115.26|1118.39|1116.19|1118.62|1116.42|1117|1114.8|0
1635527700000|2021-10-29 17:15:00|1118.16|1115.96|1120.02|1117.82|1120.02|1117.82|1117.93|1115.73|0
1635528000000|2021-10-29 17:20:00|1119.79|1117.59|1117.92|1115.72|1119.79|1117.59|1117.69|1115.49|0
1635528300000|2021-10-29 17:25:00|1118.16|1115.96|1117.46|1115.26|1118.39|1116.19|1117.22|1115.02|0
1635528600000|2021-10-29 17:30:00|1117.69|1115.49|1116.99|1114.79|1118.39|1116.19|1116.99|1114.79|0
1635528900000|2021-10-29 17:35:00|1117.22|1115.02|1116.99|1114.79|1117.45|1115.25|1116.29|1114.09|0
1635529200000|2021-10-29 17:40:00|1116.76|1114.56|1116.52|1114.32|1117.22|1115.02|1116.06|1113.86|0
1635529500000|2021-10-29 17:45:00|1116.75|1114.55|1114.43|1112.23|1116.75|1114.55|1113.73|1111.53|0
1635529800000|2021-10-29 17:50:00|1114.66|1112.46|1115.36|1113.16|1115.59|1113.39|1114.2|1112|0
1635530100000|2021-10-29 17:55:00|1115.12|1112.92|1116.29|1114.09|1116.75|1114.55|1115.12|1112.92|0
1635530400000|2021-10-29 18:00:00|1116.05|1113.85|1116.16|1113.96|1116.28|1114.08|1114.89|1112.69|0
1635530700000|2021-10-29 18:05:00|1116.05|1113.85|1116.28|1114.08|1116.52|1114.32|1115.35|1113.15|0
1635531000000|2021-10-29 18:10:00|1116.05|1113.85|1115.12|1112.92|1116.75|1114.55|1114.89|1112.69|0
1635531300000|2021-10-29 18:15:00|1115.35|1113.15|1112.79|1110.59|1115.35|1113.15|1112.56|1110.36|0
1635531600000|2021-10-29 18:20:00|1113.02|1110.82|1110|1107.8|1113.95|1111.75|1110|1107.8|0
1635531900000|2021-10-29 18:25:00|1109.77|1107.57|1108.14|1105.94|1110.47|1108.27|1108.14|1105.94|0
1635532200000|2021-10-29 18:30:00|1108.38|1106.18|1108.14|1105.94|1109.3|1107.1|1107.21|1105.01|0
1635532500000|2021-10-29 18:35:00|1108.37|1106.17|1109.53|1107.33|1110.46|1108.26|1108.37|1106.17|0
1635532800000|2021-10-29 18:40:00|1109.77|1107.57|1112.09|1109.89|1112.55|1110.35|1109.77|1107.57|0
1635533100000|2021-10-29 18:45:00|1112.32|1110.12|1112.2|1110|1112.78|1110.58|1110.69|1108.49|0
1635533400000|2021-10-29 18:50:00|1112.09|1109.89|1112.08|1109.88|1113.01|1110.81|1111.62|1109.42|0
1635533700000|2021-10-29 18:55:00|1112.32|1110.12|1111.62|1109.42|1113.01|1110.81|1110.92|1108.72|0
1635534000000|2021-10-29 19:00:00|1111.85|1109.65|1110.69|1108.49|1112.55|1110.35|1109.53|1107.33|0
1635534300000|2021-10-29 19:05:00|1110.92|1108.72|1111.85|1109.65|1112.78|1110.58|1110.22|1108.02|0
1635534600000|2021-10-29 19:10:00|1111.62|1109.42|1110.45|1108.25|1111.85|1109.65|1109.76|1107.56|0
1635534900000|2021-10-29 19:15:00|1110.68|1108.48|1108.36|1106.16|1110.92|1108.72|1106.04|1103.84|0
1635535200000|2021-10-29 19:20:00|1108.59|1106.39|1106.73|1104.53|1110.22|1108.02|1106.73|1104.53|0
1635535500000|2021-10-29 19:25:00|1106.97|1104.77|1108.82|1106.62|1109.05|1106.85|1106.5|1104.3|0
1635535800000|2021-10-29 19:30:00|1109.05|1106.85|1111.14|1108.94|1111.38|1109.18|1107.89|1105.69|0
1635536100000|2021-10-29 19:35:00|1110.91|1108.71|1112.54|1110.34|1114.16|1111.96|1110.91|1108.71|0
1635536400000|2021-10-29 19:40:00|1112.3|1110.1|1115.09|1112.89|1116.02|1113.82|1112.3|1110.1|0
1635536700000|2021-10-29 19:45:00|1114.86|1112.66|1116.72|1114.52|1118.11|1115.91|1114.86|1112.66|0
1635537000000|2021-10-29 19:50:00|1116.6|1114.4|1123|1120.8|1123|1120.8|1115.32|1113.12|0
1635537300000|2021-10-29 19:55:00|1122.53|1120.33|1120.2|1118|1123.93|1121.73|1119.27|1117.07|0
1635537600000|2021-10-29 20:00:00|1120.9|1118.7|1122.19|1119.99|1122.56|1120.36|1119.97|1117.77|0
1635537900000|2021-10-29 20:05:00|1122.42|1120.22|1121.95|1119.75|1122.42|1120.22|1120.56|1118.36|0
1635538200000|2021-10-29 20:10:00|1121.72|1119.52|1123.35|1121.15|1124.04|1121.84|1121.72|1119.52|0
1635753600000|2021-11-01 08:00:00|1129.55|1127.35|1128.62|1126.42|1130.02|1127.82|1127.92|1125.72|0
1635753900000|2021-11-01 08:05:00|1128.85|1126.65|1128.73|1126.53|1129.43|1127.23|1128.13|1125.93|0
1635754200000|2021-11-01 08:10:00|1128.97|1126.77|1130.36|1128.16|1130.36|1128.16|1128.73|1126.53|0
1635754500000|2021-11-01 08:15:00|1130.83|1128.63|1132.93|1130.73|1133.39|1131.19|1130.6|1128.4|0
1635754800000|2021-11-01 08:20:00|1133.16|1130.96|1133.86|1131.66|1134.32|1132.12|1132.93|1130.73|0
1635755100000|2021-11-01 08:25:00|1133.62|1131.42|1134.32|1132.12|1135.02|1132.82|1132.69|1130.49|0
1635755400000|2021-11-01 08:30:00|1134.56|1132.36|1134.32|1132.12|1135.49|1133.29|1134.09|1131.89|0
1635755700000|2021-11-01 08:35:00|1134.43|1132.23|1135.49|1133.29|1136.19|1133.99|1134.43|1132.23|0
1635756000000|2021-11-01 08:40:00|1135.25|1133.05|1136.18|1133.98|1136.19|1133.99|1135.02|1132.82|0
1635756300000|2021-11-01 08:45:00|1135.95|1133.75|1135.95|1133.75|1136.42|1134.22|1135.48|1133.28|0
1635756600000|2021-11-01 08:50:00|1135.72|1133.52|1136.65|1134.45|1136.65|1134.45|1135.72|1133.52|0
1635756900000|2021-11-01 08:55:00|1136.42|1134.22|1137.11|1134.91|1137.11|1134.91|1136.18|1133.98|0
1635757200000|2021-11-01 09:00:00|1137.35|1135.15|1138.75|1136.55|1138.75|1136.55|1136.41|1134.21|0
1635757500000|2021-11-01 09:05:00|1138.51|1136.31|1139.91|1137.71|1139.91|1137.71|1138.51|1136.31|0
1635757800000|2021-11-01 09:10:00|1140.15|1137.95|1138.98|1136.78|1140.38|1138.18|1138.74|1136.54|0
1635758100000|2021-11-01 09:15:00|1138.86|1136.66|1138.51|1136.31|1138.98|1136.78|1138.28|1136.08|0
1635758400000|2021-11-01 09:20:00|1138.28|1136.08|1138.39|1136.19|1138.99|1136.79|1138.16|1135.96|0
1635758700000|2021-11-01 09:25:00|1138.62|1136.42|1138.39|1136.19|1138.62|1136.42|1137.46|1135.26|0
1635759000000|2021-11-01 09:30:00|1138.62|1136.42|1138.62|1136.42|1138.85|1136.65|1137.92|1135.72|0
1635759300000|2021-11-01 09:35:00|1138.39|1136.19|1138.22|1136.02|1139.09|1136.89|1137.92|1135.72|0
1635759600000|2021-11-01 09:40:00|1138.45|1136.25|1137.75|1135.55|1138.45|1136.25|1137.52|1135.32|0
1635759900000|2021-11-01 09:45:00|1137.52|1135.32|1137.52|1135.32|1137.75|1135.55|1136.82|1134.62|0
1635760200000|2021-11-01 09:50:00|1137.28|1135.08|1137.28|1135.08|1137.75|1135.55|1137.28|1135.08|0
1635760500000|2021-11-01 09:55:00|1137.05|1134.85|1137.51|1135.31|1137.98|1135.78|1137.05|1134.85|0
1635760800000|2021-11-01 10:00:00|1137.75|1135.55|1137.75|1135.55|1137.98|1135.78|1137.28|1135.08|0
1635761100000|2021-11-01 10:05:00|1137.51|1135.31|1137.98|1135.78|1138.21|1136.01|1137.51|1135.31|0
1635761400000|2021-11-01 10:10:00|1137.74|1135.54|1138.44|1136.24|1138.44|1136.24|1137.74|1135.54|0
1635761700000|2021-11-01 10:15:00|1138.21|1136.01|1139.14|1136.94|1139.38|1137.18|1137.98|1135.78|0
1635762000000|2021-11-01 10:20:00|1139.38|1137.18|1138.67|1136.47|1139.61|1137.41|1138.67|1136.47|0
1635762300000|2021-11-01 10:25:00|1138.44|1136.24|1137.74|1135.54|1138.44|1136.24|1137.51|1135.31|0
1635762600000|2021-11-01 10:30:00|1137.97|1135.77|1138.44|1136.24|1138.67|1136.47|1137.74|1135.54|0
1635762900000|2021-11-01 10:35:00|1138.67|1136.47|1138.55|1136.35|1139.14|1136.94|1138.44|1136.24|0
1635763200000|2021-11-01 10:40:00|1138.44|1136.24|1138.2|1136|1138.67|1136.47|1138.2|1136|0
1635763500000|2021-11-01 10:45:00|1138.43|1136.23|1138.9|1136.7|1138.9|1136.7|1138.2|1136|0
1635763800000|2021-11-01 10:50:00|1138.67|1136.47|1139.37|1137.17|1139.83|1137.63|1138.67|1136.47|0
1635764100000|2021-11-01 10:55:00|1139.6|1137.4|1140.07|1137.87|1140.07|1137.87|1139.13|1136.93|0
1635764400000|2021-11-01 11:00:00|1139.94|1137.74|1140.77|1138.57|1140.77|1138.57|1139.83|1137.63|0
1635764700000|2021-11-01 11:05:00|1141|1138.8|1140.76|1138.56|1141|1138.8|1140.53|1138.33|0
1635765000000|2021-11-01 11:10:00|1140.53|1138.33|1139.83|1137.63|1140.76|1138.56|1139.83|1137.63|0
1635765300000|2021-11-01 11:15:00|1139.71|1137.51|1139.36|1137.16|1140.06|1137.86|1139.13|1136.93|0
1635765600000|2021-11-01 11:20:00|1139.13|1136.93|1138.89|1136.69|1139.13|1136.93|1138.66|1136.46|0
1635765900000|2021-11-01 11:25:00|1139.12|1136.92|1138.89|1136.69|1139.12|1136.92|1138.89|1136.69|0
1635766200000|2021-11-01 11:30:00|1138.66|1136.46|1137.95|1135.75|1138.66|1136.46|1137.95|1135.75|0
1635766500000|2021-11-01 11:35:00|1137.72|1135.52|1137.72|1135.52|1137.72|1135.52|1137.49|1135.29|0
1635766800000|2021-11-01 11:40:00|1137.48|1135.28|1137.48|1135.28|1137.48|1135.28|1137.02|1134.82|0
1635767100000|2021-11-01 11:45:00|1137.72|1135.52|1137.95|1135.75|1138.18|1135.98|1137.48|1135.28|0
1635767400000|2021-11-01 11:50:00|1137.72|1135.52|1137.95|1135.75|1138.18|1135.98|1137.71|1135.51|0
1635767700000|2021-11-01 11:55:00|1137.71|1135.51|1137.71|1135.51|1137.95|1135.75|1137.48|1135.28|0
1635768000000|2021-11-01 12:00:00|1137.59|1135.39|1136.78|1134.58|1137.71|1135.51|1136.78|1134.58|0
1635768300000|2021-11-01 12:05:00|1137.01|1134.81|1136.31|1134.11|1137.01|1134.81|1135.61|1133.41|0
1635768600000|2021-11-01 12:10:00|1136.07|1133.87|1136.07|1133.87|1136.31|1134.11|1135.61|1133.41|0
1635768900000|2021-11-01 12:15:00|1135.84|1133.64|1136.31|1134.11|1136.54|1134.34|1135.37|1133.17|0
1635769200000|2021-11-01 12:20:00|1136.07|1133.87|1136.07|1133.87|1136.3|1134.1|1135.84|1133.64|0
1635769500000|2021-11-01 12:25:00|1136.3|1134.1|1136.07|1133.87|1136.3|1134.1|1135.84|1133.64|0
1635769800000|2021-11-01 12:30:00|1135.84|1133.64|1133.97|1131.77|1135.84|1133.64|1133.97|1131.77|0
1635770100000|2021-11-01 12:35:00|1133.73|1131.53|1133.96|1131.76|1134.43|1132.23|1133.27|1131.07|0
1635770400000|2021-11-01 12:40:00|1133.73|1131.53|1133.03|1130.83|1133.96|1131.76|1132.56|1130.36|0
1635770700000|2021-11-01 12:45:00|1133.26|1131.06|1131.39|1129.19|1133.96|1131.76|1131.16|1128.96|0
1635771000000|2021-11-01 12:50:00|1131.16|1128.96|1131.74|1129.54|1131.86|1129.66|1131.16|1128.96|0
1635771300000|2021-11-01 12:55:00|1131.86|1129.66|1131.39|1129.19|1131.86|1129.66|1131.16|1128.96|0
1635771600000|2021-11-01 13:00:00|1131.16|1128.96|1129.99|1127.79|1131.62|1129.42|1129.76|1127.56|0
1635771900000|2021-11-01 13:05:00|1130.22|1128.02|1128.12|1125.92|1130.46|1128.26|1126.96|1124.76|0
1635772200000|2021-11-01 13:10:00|1127.89|1125.69|1130.22|1128.02|1130.45|1128.25|1127.89|1125.69|0
1635772500000|2021-11-01 13:15:00|1129.99|1127.79|1131.15|1128.95|1131.15|1128.95|1129.99|1127.79|0
1635772800000|2021-11-01 13:20:00|1130.92|1128.72|1130.68|1128.48|1130.92|1128.72|1129.75|1127.55|0
1635773100000|2021-11-01 13:25:00|1130.45|1128.25|1130.22|1128.02|1131.15|1128.95|1129.98|1127.78|0
1635773400000|2021-11-01 13:30:00|1130.68|1128.48|1131.85|1129.65|1133.95|1131.75|1128.35|1126.15|0
1635773700000|2021-11-01 13:35:00|1131.61|1129.41|1129.16|1126.96|1131.61|1129.41|1124.97|1122.77|0
1635774000000|2021-11-01 13:40:00|1128.7|1126.5|1126.83|1124.63|1129.4|1127.2|1126.36|1124.16|0
1635774300000|2021-11-01 13:45:00|1126.6|1124.4|1121.23|1119.03|1128.46|1126.26|1121|1118.8|0
1635774600000|2021-11-01 13:50:00|1120.77|1118.57|1123.47|1121.27|1124.86|1122.66|1119.37|1117.17|0
1635774900000|2021-11-01 13:55:00|1123|1120.8|1120.78|1118.58|1124.17|1121.97|1120.32|1118.12|0
1635775200000|2021-11-01 14:00:00|1120.9|1118.7|1112.99|1110.79|1120.9|1118.7|1110.9|1108.7|0
1635775500000|2021-11-01 14:05:00|1113.92|1111.72|1121.13|1118.93|1121.83|1119.63|1113.92|1111.72|0
1635775800000|2021-11-01 14:10:00|1120.9|1118.7|1119.27|1117.07|1121.83|1119.63|1117.41|1115.21|0
1635776100000|2021-11-01 14:15:00|1119.73|1117.53|1119.5|1117.3|1121.13|1118.93|1118.34|1116.14|0
1635776400000|2021-11-01 14:20:00|1119.27|1117.07|1116.47|1114.27|1121.83|1119.63|1115.78|1113.58|0
1635776700000|2021-11-01 14:25:00|1116.71|1114.51|1118.8|1116.6|1120.2|1118|1116.71|1114.51|0
1635777000000|2021-11-01 14:30:00|1118.57|1116.37|1118.01|1115.81|1118.57|1116.37|1115.31|1113.11|0
1635777300000|2021-11-01 14:35:00|1117.78|1115.58|1116.15|1113.95|1118.24|1116.04|1115.68|1113.48|0
1635777600000|2021-11-01 14:40:00|1116.61|1114.41|1116.15|1113.95|1117.54|1115.34|1114.52|1112.32|0
1635777900000|2021-11-01 14:45:00|1116.38|1114.18|1117.07|1114.87|1118.24|1116.04|1115.45|1113.25|0
1635778200000|2021-11-01 14:50:00|1116.84|1114.64|1113.59|1111.39|1118.93|1116.73|1113.59|1111.39|0
1635778500000|2021-11-01 14:55:00|1114.05|1111.85|1114.98|1112.78|1114.98|1112.78|1112.42|1110.22|0
1635778800000|2021-11-01 15:00:00|1114.51|1112.31|1119.63|1117.43|1120.56|1118.36|1114.51|1112.31|0
1635779100000|2021-11-01 15:05:00|1119.4|1117.2|1118.7|1116.5|1120.56|1118.36|1118.7|1116.5|0
1635779400000|2021-11-01 15:10:00|1118.46|1116.26|1117.53|1115.33|1118.7|1116.5|1116.37|1114.17|0
1635779700000|2021-11-01 15:15:00|1117.3|1115.1|1120.09|1117.89|1120.09|1117.89|1117.07|1114.87|0
1635780000000|2021-11-01 15:20:00|1119.86|1117.66|1121.72|1119.52|1122.65|1120.45|1119.86|1117.66|0
1635780300000|2021-11-01 15:25:00|1121.95|1119.75|1120.52|1118.32|1122.18|1119.98|1120.29|1118.09|0
1635780600000|2021-11-01 15:30:00|1120.76|1118.56|1122.62|1120.42|1123.09|1120.89|1120.76|1118.56|0
1635780900000|2021-11-01 15:35:00|1122.39|1120.19|1119.59|1117.39|1122.39|1120.19|1119.13|1116.93|0
1635781200000|2021-11-01 15:40:00|1119.36|1117.16|1121.22|1119.02|1121.22|1119.02|1118.43|1116.23|0
1635781500000|2021-11-01 15:45:00|1120.99|1118.79|1121.22|1119.02|1121.92|1119.72|1119.82|1117.62|0
1635781800000|2021-11-01 15:50:00|1121.45|1119.25|1119.82|1117.62|1121.45|1119.25|1119.35|1117.15|0
1635782100000|2021-11-01 15:55:00|1119.59|1117.39|1122.61|1120.41|1122.61|1120.41|1119.59|1117.39|0
1635782400000|2021-11-01 16:00:00|1122.84|1120.64|1122.61|1120.41|1122.96|1120.76|1121.68|1119.48|0
1635782700000|2021-11-01 16:05:00|1122.84|1120.64|1124.01|1121.81|1124.01|1121.81|1122.14|1119.94|0
1635783000000|2021-11-01 16:10:00|1123.77|1121.57|1123.88|1121.68|1124.7|1122.5|1123.31|1121.11|0
1635783300000|2021-11-01 16:15:00|1124.01|1121.81|1123.54|1121.34|1124.47|1122.27|1122.14|1119.94|0
1635783600000|2021-11-01 16:20:00|1123.77|1121.57|1124.24|1122.04|1124.93|1122.73|1123.3|1121.1|0
1635783900000|2021-11-01 16:25:00|1124|1121.8|1124.47|1122.27|1124.47|1122.27|1123.07|1120.87|0
1635784200000|2021-11-01 16:30:00|1124.23|1122.03|1123.86|1121.66|1124.56|1122.36|1123.63|1121.43|0
1635784500000|2021-11-01 16:35:00|1123.63|1121.43|1125.49|1123.29|1125.73|1123.53|1123.4|1121.2|0
1635784800000|2021-11-01 16:40:00|1125.26|1123.06|1125.96|1123.76|1126.89|1124.69|1125.26|1123.06|0
1635785100000|2021-11-01 16:45:00|1125.73|1123.53|1126.42|1124.22|1126.66|1124.46|1124.56|1122.36|0
1635785400000|2021-11-01 16:50:00|1126.66|1124.46|1126.66|1124.46|1126.89|1124.69|1125.96|1123.76|0
1635785700000|2021-11-01 16:55:00|1126.89|1124.69|1126.89|1124.69|1127.12|1124.92|1126.42|1124.22|0
1635786000000|2021-11-01 17:00:00|1127.12|1124.92|1126.65|1124.45|1127.35|1125.15|1126.65|1124.45|0
1635786300000|2021-11-01 17:05:00|1126.89|1124.69|1125.25|1123.05|1127.12|1124.92|1125.25|1123.05|0
1635786600000|2021-11-01 17:10:00|1125.49|1123.29|1125.48|1123.28|1125.49|1123.29|1124.79|1122.59|0
1635786900000|2021-11-01 17:15:00|1125.72|1123.52|1124.78|1122.58|1126.65|1124.45|1124.55|1122.35|0
1635787200000|2021-11-01 17:20:00|1124.55|1122.35|1120.12|1117.92|1124.78|1122.58|1119.65|1117.45|0
1635787500000|2021-11-01 17:25:00|1120.35|1118.15|1120.12|1117.92|1121.98|1119.78|1118.72|1116.52|0
1635787800000|2021-11-01 17:30:00|1119.89|1117.69|1119.53|1117.33|1120.12|1117.92|1118.25|1116.05|0
1635788100000|2021-11-01 17:35:00|1119.42|1117.22|1120.81|1118.61|1121.28|1119.08|1119.42|1117.22|0
1635788400000|2021-11-01 17:40:00|1120.58|1118.38|1116.15|1113.95|1120.58|1118.38|1115.92|1113.72|0
1635788700000|2021-11-01 17:45:00|1115.92|1113.72|1117.08|1114.88|1117.78|1115.58|1115.92|1113.72|0
1635789000000|2021-11-01 17:50:00|1116.85|1114.65|1114.75|1112.55|1117.32|1115.12|1114.75|1112.55|0
1635789300000|2021-11-01 17:55:00|1114.99|1112.79|1116.15|1113.95|1116.85|1114.65|1114.99|1112.79|0
1635789600000|2021-11-01 18:00:00|1115.92|1113.72|1114.98|1112.78|1117.08|1114.88|1114.52|1112.32|0
1635789900000|2021-11-01 18:05:00|1114.75|1112.55|1115.45|1113.25|1116.38|1114.18|1114.29|1112.09|0
1635790200000|2021-11-01 18:10:00|1115.68|1113.48|1112.89|1110.69|1116.38|1114.18|1112.42|1110.22|0
1635790500000|2021-11-01 18:15:00|1112.77|1110.57|1111.95|1109.75|1113.35|1111.15|1110.33|1108.13|0
1635790800000|2021-11-01 18:20:00|1111.72|1109.52|1115.21|1113.01|1115.44|1113.24|1111.49|1109.29|0
1635791100000|2021-11-01 18:25:00|1114.98|1112.78|1114.28|1112.08|1115.44|1113.24|1113.81|1111.61|0
1635791400000|2021-11-01 18:30:00|1114.51|1112.31|1117.77|1115.57|1118|1115.8|1114.28|1112.08|0
1635791700000|2021-11-01 18:35:00|1117.54|1115.34|1116.37|1114.17|1118.7|1116.5|1116.37|1114.17|0
1635792000000|2021-11-01 18:40:00|1116.6|1114.4|1118.93|1116.73|1118.93|1116.73|1116.37|1114.17|0
1635792300000|2021-11-01 18:45:00|1118.7|1116.5|1119.86|1117.66|1120.1|1117.9|1118.7|1116.5|0
1635792600000|2021-11-01 18:50:00|1120.09|1117.89|1118.46|1116.26|1120.09|1117.89|1118.23|1116.03|0
1635792900000|2021-11-01 18:55:00|1118.7|1116.5|1119.63|1117.43|1120.56|1118.36|1118.46|1116.26|0
1635793200000|2021-11-01 19:00:00|1119.39|1117.19|1120.56|1118.36|1120.56|1118.36|1118.46|1116.26|0
1635793500000|2021-11-01 19:05:00|1120.79|1118.59|1119.86|1117.66|1120.79|1118.59|1119.39|1117.19|0
1635793800000|2021-11-01 19:10:00|1120.09|1117.89|1120.79|1118.59|1121.02|1118.82|1120.09|1117.89|0
1635794100000|2021-11-01 19:15:00|1120.32|1118.12|1119.85|1117.65|1120.79|1118.59|1119.62|1117.42|0
1635794400000|2021-11-01 19:20:00|1120.09|1117.89|1122.18|1119.98|1122.42|1120.22|1117.52|1115.32|0
1635794700000|2021-11-01 19:25:00|1122.41|1120.21|1121.25|1119.05|1122.65|1120.45|1121.02|1118.82|0
1635795000000|2021-11-01 19:30:00|1121.48|1119.28|1124.04|1121.84|1124.04|1121.84|1121.48|1119.28|0
1635795300000|2021-11-01 19:35:00|1123.81|1121.61|1122.88|1120.68|1124.28|1122.08|1121.71|1119.51|0
1635795600000|2021-11-01 19:40:00|1123.11|1120.91|1124.04|1121.84|1124.27|1122.07|1121.71|1119.51|0
1635795900000|2021-11-01 19:45:00|1124.15|1121.95|1124.27|1122.07|1124.74|1122.54|1123.57|1121.37|0
1635796200000|2021-11-01 19:50:00|1124.74|1122.54|1123.11|1120.91|1126.37|1124.17|1122.17|1119.97|0
1635796500000|2021-11-01 19:55:00|1123.34|1121.14|1127.3|1125.1|1128.94|1126.74|1122.41|1120.21|0
1635796800000|2021-11-01 20:00:00|1128|1125.8|1126.6|1124.4|1128|1125.8|1126.13|1123.93|0
1635797100000|2021-11-01 20:05:00|1126.83|1124.63|1125.43|1123.23|1127.07|1124.87|1125.2|1123|0
1635797400000|2021-11-01 20:10:00|1125.2|1123|1126.36|1124.16|1127.53|1125.33|1124.97|1122.77|0
1635797700000|2021-11-01 20:15:00|1125.86|1123.26|1126.56|1123.96|1126.8|1124.2|1125.86|1123.26|0
1635798000000|2021-11-01 20:20:00|1126.8|1124.2|1127.26|1124.66|1127.5|1124.9|1126.8|1124.2|0
1635798300000|2021-11-01 20:25:00|1127.49|1124.89|1127.49|1124.89|1127.73|1125.13|1127.49|1124.89|0
1635798600000|2021-11-01 20:30:00|1127.73|1125.13|1127.96|1125.36|1127.96|1125.36|1127.49|1124.89|0
1635798900000|2021-11-01 20:35:00|1127.72|1125.12|1127.49|1124.89|1127.72|1125.12|1127.49|1124.89|0
1635799500000|2021-11-01 20:45:00|1127.72|1125.12|1127.95|1125.35|1127.95|1125.35|1127.49|1124.89|0
1635799800000|2021-11-01 20:50:00|1127.72|1125.12|1127.49|1124.89|1127.95|1125.35|1127.49|1124.89|0
1635800100000|2021-11-01 20:55:00|1127.72|1125.12|1128.06|1125.46|1128.06|1125.46|1127.48|1124.88|0
1635800400000|2021-11-01 21:00:00|1127.86|1125.26|1127.82|1125.22|1127.89|1125.29|1127.61|1125.01|0
1635800700000|2021-11-01 21:05:00|1127.86|1125.26|1127.57|1124.97|1127.86|1125.26|1127.51|1124.91|0
1635801000000|2021-11-01 21:10:00|1127.55|1124.95|1127.17|1124.57|1127.55|1124.95|1127.1|1124.5|0
1635801300000|2021-11-01 21:15:00|1127.2|1124.6|1127.44|1124.84|1127.48|1124.88|1127.13|1124.53|0
1635801600000|2021-11-01 21:20:00|1127.48|1124.88|1127.54|1124.94|1127.61|1125.01|1127.48|1124.88|0
1635801900000|2021-11-01 21:25:00|1127.09|1124.49|1127.37|1124.77|1127.37|1124.77|1127.09|1124.49|0
1635802200000|2021-11-01 21:30:00|1127.27|1124.67|1127.33|1124.73|1127.37|1124.77|1127.27|1124.67|0
1635802500000|2021-11-01 21:35:00|1127.27|1124.67|1127.3|1124.7|1127.37|1124.77|1127.27|1124.67|0
1635802800000|2021-11-01 21:40:00|1127.29|1124.69|1127.37|1124.77|1127.37|1124.77|1127.27|1124.67|0
1635803100000|2021-11-01 21:45:00|1127.4|1124.8|1127.47|1124.87|1127.54|1124.94|1127.4|1124.8|0
1635803400000|2021-11-01 21:50:00|1127.43|1124.83|1127.64|1125.04|1127.64|1125.04|1127.43|1124.83|0
1635803700000|2021-11-01 21:55:00|1127.66|1125.06|1127.47|1124.87|1127.8|1125.2|1127.47|1124.87|0
1635804000000|2021-11-01 22:00:00|1128.28|1125.68|1126.77|1124.17|1128.51|1125.91|1126.53|1123.93|0
1635804300000|2021-11-01 22:05:00|1126.64|1124.04|1126.3|1123.7|1126.77|1124.17|1126.06|1123.46|0
1635804600000|2021-11-01 22:10:00|1126.53|1123.93|1126.3|1123.7|1126.76|1124.16|1126.3|1123.7|0
1635804900000|2021-11-01 22:15:00|1126.06|1123.46|1125.36|1122.76|1126.06|1123.46|1125.36|1122.76|0
1635805200000|2021-11-01 22:20:00|1125.59|1122.99|1126.76|1124.16|1126.99|1124.39|1125.36|1122.76|0
1635805500000|2021-11-01 22:25:00|1126.99|1124.39|1127.92|1125.32|1127.93|1125.33|1126.99|1124.39|0
1635805800000|2021-11-01 22:30:00|1128.16|1125.56|1127.92|1125.32|1128.86|1126.26|1127.92|1125.32|0
1635806100000|2021-11-01 22:35:00|1128.16|1125.56|1129.09|1126.49|1129.09|1126.49|1127.92|1125.32|0
1635806400000|2021-11-01 22:40:00|1129.32|1126.72|1130.25|1127.65|1130.25|1127.65|1129.32|1126.72|0
1635806700000|2021-11-01 22:45:00|1130.02|1127.42|1129.09|1126.49|1130.25|1127.65|1129.09|1126.49|0
1635807000000|2021-11-01 22:50:00|1128.96|1126.36|1129.32|1126.72|1129.32|1126.72|1128.85|1126.25|0
1635807300000|2021-11-01 22:55:00|1129.55|1126.95|1129.66|1127.06|1130.25|1127.65|1129.32|1126.72|0
1635807600000|2021-11-01 23:00:00|1129.55|1126.95|1128.15|1125.55|1129.55|1126.95|1127.68|1125.08|0
1635807900000|2021-11-01 23:05:00|1128.03|1125.43|1127.45|1124.85|1128.15|1125.55|1126.51|1123.91|0
1635808200000|2021-11-01 23:10:00|1127.68|1125.08|1126.28|1123.68|1127.91|1125.31|1125.81|1123.21|0
1635808500000|2021-11-01 23:15:00|1126.51|1123.91|1127.44|1124.84|1127.68|1125.08|1126.28|1123.68|0
1635808800000|2021-11-01 23:20:00|1127.68|1125.08|1127.44|1124.84|1128.14|1125.54|1127.44|1124.84|0
1635809100000|2021-11-01 23:25:00|1127.55|1124.95|1128.37|1125.77|1128.84|1126.24|1127.55|1124.95|0
1635809400000|2021-11-01 23:30:00|1128.14|1125.54|1126.51|1123.91|1128.14|1125.54|1126.27|1123.67|0
1635809700000|2021-11-01 23:35:00|1126.74|1124.14|1126.5|1123.9|1126.97|1124.37|1126.04|1123.44|0
1635810000000|2021-11-01 23:40:00|1126.27|1123.67|1126.74|1124.14|1126.97|1124.37|1126.04|1123.44|0
1635810300000|2021-11-01 23:45:00|1126.97|1124.37|1126.73|1124.13|1127.2|1124.6|1126.73|1124.13|0
1635810600000|2021-11-01 23:50:00|1126.97|1124.37|1126.5|1123.9|1126.97|1124.37|1126.27|1123.67|0
1635810900000|2021-11-01 23:55:00|1126.73|1124.13|1125.91|1123.31|1126.97|1124.37|1125.8|1123.2|0
1635811200000|2021-11-02 00:00:00|1125.57|1122.97|1125.8|1123.2|1126.73|1124.13|1124.63|1122.03|0
1635811500000|2021-11-02 00:05:00|1126.03|1123.43|1125.56|1122.96|1126.73|1124.13|1125.56|1122.96|0
1635811800000|2021-11-02 00:10:00|1125.33|1122.73|1125.09|1122.49|1125.56|1122.96|1124.39|1121.79|0
1635812100000|2021-11-02 00:15:00|1125.33|1122.73|1125.09|1122.49|1125.79|1123.19|1124.39|1121.79|0
1635812400000|2021-11-02 00:20:00|1125.33|1122.73|1124.86|1122.26|1125.79|1123.19|1124.63|1122.03|0
1635812700000|2021-11-02 00:25:00|1125.09|1122.49|1124.62|1122.02|1125.32|1122.72|1124.39|1121.79|0
1635813000000|2021-11-02 00:30:00|1124.86|1122.26|1124.62|1122.02|1125.09|1122.49|1124.39|1121.79|0
1635813300000|2021-11-02 00:35:00|1124.5|1121.9|1124.85|1122.25|1125.09|1122.49|1124.39|1121.79|0
1635813600000|2021-11-02 00:40:00|1124.73|1122.13|1124.62|1122.02|1125.32|1122.72|1124.62|1122.02|0
1635813900000|2021-11-02 00:45:00|1124.39|1121.79|1125.08|1122.48|1125.32|1122.72|1124.39|1121.79|0
1635814200000|2021-11-02 00:50:00|1125.32|1122.72|1124.85|1122.25|1126.02|1123.42|1124.85|1122.25|0
1635814500000|2021-11-02 00:55:00|1124.96|1122.36|1125.66|1123.06|1125.78|1123.18|1124.85|1122.25|0
1635814800000|2021-11-02 01:00:00|1125.78|1123.18|1125.78|1123.18|1126.95|1124.35|1125.31|1122.71|0
1635815100000|2021-11-02 01:05:00|1126.01|1123.41|1127.41|1124.81|1127.41|1124.81|1126.01|1123.41|0
1635815400000|2021-11-02 01:10:00|1127.64|1125.04|1126.71|1124.11|1127.64|1125.04|1126.71|1124.11|0
1635815700000|2021-11-02 01:15:00|1126.94|1124.34|1125.77|1123.17|1126.94|1124.34|1125.77|1123.17|0
1635816000000|2021-11-02 01:20:00|1126.01|1123.41|1125.31|1122.71|1126.24|1123.64|1125.07|1122.47|0
1635816300000|2021-11-02 01:25:00|1125.07|1122.47|1125.18|1122.58|1125.31|1122.71|1124.61|1122.01|0
1635816600000|2021-11-02 01:30:00|1125.07|1122.47|1121.81|1119.21|1125.54|1122.94|1121.81|1119.21|0
1635816900000|2021-11-02 01:35:00|1121.57|1118.97|1121.8|1119.2|1122.04|1119.44|1121.11|1118.51|0
1635817200000|2021-11-02 01:40:00|1121.68|1119.08|1122.04|1119.44|1122.27|1119.67|1121.1|1118.5|0
1635817500000|2021-11-02 01:45:00|1122.27|1119.67|1121.34|1118.74|1122.27|1119.67|1120.87|1118.27|0
1635817800000|2021-11-02 01:50:00|1120.87|1118.27|1121.8|1119.2|1122.03|1119.43|1120.87|1118.27|0
1635818100000|2021-11-02 01:55:00|1121.57|1118.97|1121.33|1118.73|1122.03|1119.43|1121.33|1118.73|0
1635818400000|2021-11-02 02:00:00|1121.57|1118.97|1122.5|1119.9|1122.5|1119.9|1121.33|1118.73|0
1635818700000|2021-11-02 02:05:00|1122.26|1119.66|1120.63|1118.03|1122.26|1119.66|1120.4|1117.8|0
1635819000000|2021-11-02 02:10:00|1120.86|1118.26|1121.09|1118.49|1121.56|1118.96|1120.63|1118.03|0
1635819300000|2021-11-02 02:15:00|1120.86|1118.26|1120.39|1117.79|1121.44|1118.84|1120.39|1117.79|0
1635819600000|2021-11-02 02:20:00|1120.27|1117.67|1120.63|1118.03|1120.86|1118.26|1120.16|1117.56|0
1635819900000|2021-11-02 02:25:00|1120.5|1117.9|1120.62|1118.02|1121.09|1118.49|1120.5|1117.9|0
1635820200000|2021-11-02 02:30:00|1120.39|1117.79|1118.53|1115.93|1120.39|1117.79|1118.29|1115.69|0
1635820500000|2021-11-02 02:35:00|1118.29|1115.69|1119.22|1116.62|1119.22|1116.62|1118.06|1115.46|0
1635820800000|2021-11-02 02:40:00|1118.99|1116.39|1118.52|1115.92|1119.22|1116.62|1118.06|1115.46|0
1635821100000|2021-11-02 02:45:00|1118.29|1115.69|1118.29|1115.69|1118.75|1116.15|1118.06|1115.46|0
1635821400000|2021-11-02 02:50:00|1118.52|1115.92|1118.05|1115.45|1118.75|1116.15|1118.05|1115.45|0
1635821700000|2021-11-02 02:55:00|1118.29|1115.69|1118.4|1115.8|1118.75|1116.15|1118.05|1115.45|0
1635822000000|2021-11-02 03:00:00|1118.28|1115.68|1119.45|1116.85|1119.45|1116.85|1118.28|1115.68|0
1635822300000|2021-11-02 03:05:00|1119.33|1116.73|1119.45|1116.85|1119.68|1117.08|1119.21|1116.61|0
1635822600000|2021-11-02 03:10:00|1119.21|1116.61|1118.05|1115.45|1119.21|1116.61|1117.12|1114.52|0
1635822900000|2021-11-02 03:15:00|1117.81|1115.21|1117.11|1114.51|1118.51|1115.91|1117.11|1114.51|0
1635823200000|2021-11-02 03:20:00|1117.35|1114.75|1117.58|1114.98|1117.58|1114.98|1116.41|1113.81|0
1635823500000|2021-11-02 03:25:00|1117.35|1114.75|1117.58|1114.98|1117.81|1115.21|1117.11|1114.51|0
1635823800000|2021-11-02 03:30:00|1117.81|1115.21|1117.69|1115.09|1118.27|1115.67|1117.58|1114.98|0
1635824100000|2021-11-02 03:35:00|1117.81|1115.21|1118.74|1116.14|1118.74|1116.14|1117.58|1114.98|0
1635824400000|2021-11-02 03:40:00|1118.97|1116.37|1118.5|1115.9|1118.97|1116.37|1118.38|1115.78|0
1635824700000|2021-11-02 03:45:00|1118.38|1115.78|1118.27|1115.67|1118.5|1115.9|1118.04|1115.44|0
1635825000000|2021-11-02 03:50:00|1118.38|1115.78|1118.27|1115.67|1118.5|1115.9|1118.04|1115.44|0
1635825300000|2021-11-02 03:55:00|1118.5|1115.9|1119.2|1116.6|1119.2|1116.6|1118.27|1115.67|0
1635825600000|2021-11-02 04:00:00|1118.97|1116.37|1119.2|1116.6|1119.43|1116.83|1118.96|1116.36|0
1635825900000|2021-11-02 04:05:00|1119.43|1116.83|1119.66|1117.06|1119.9|1117.3|1119.2|1116.6|0
1635826200000|2021-11-02 04:10:00|1119.9|1117.3|1120.13|1117.53|1120.36|1117.76|1119.66|1117.06|0
1635826500000|2021-11-02 04:15:00|1119.89|1117.29|1119.43|1116.83|1119.89|1117.29|1119.43|1116.83|0
1635826800000|2021-11-02 04:20:00|1119.66|1117.06|1119.19|1116.59|1119.66|1117.06|1118.96|1116.36|0
1635827100000|2021-11-02 04:25:00|1118.96|1116.36|1119.42|1116.82|1119.42|1116.82|1118.73|1116.13|0
1635827400000|2021-11-02 04:30:00|1119.66|1117.06|1119.65|1117.05|1120.12|1117.52|1119.65|1117.05|0
1635827700000|2021-11-02 04:35:00|1119.89|1117.29|1119.42|1116.82|1119.89|1117.29|1119.19|1116.59|0
1635828000000|2021-11-02 04:40:00|1119.19|1116.59|1119.42|1116.82|1119.89|1117.29|1119.19|1116.59|0
1635828300000|2021-11-02 04:45:00|1119.65|1117.05|1119.42|1116.82|1119.65|1117.05|1119.18|1116.58|0
1635828600000|2021-11-02 04:50:00|1119.65|1117.05|1119.18|1116.58|1119.65|1117.05|1118.95|1116.35|0
1635828900000|2021-11-02 04:55:00|1118.95|1116.35|1118.95|1116.35|1119.42|1116.82|1118.72|1116.12|0
1635829200000|2021-11-02 05:00:00|1118.72|1116.12|1118.25|1115.65|1119.18|1116.58|1117.78|1115.18|0
1635829500000|2021-11-02 05:05:00|1118.01|1115.41|1119.64|1117.04|1119.64|1117.04|1118.01|1115.41|0
1635829800000|2021-11-02 05:10:00|1119.41|1116.81|1120.11|1117.51|1120.11|1117.51|1119.18|1116.58|0
1635830100000|2021-11-02 05:15:00|1120.34|1117.74|1119.41|1116.81|1120.34|1117.74|1119.41|1116.81|0
1635830400000|2021-11-02 05:20:00|1119.52|1116.92|1119.75|1117.15|1120.11|1117.51|1119.17|1116.57|0
1635830700000|2021-11-02 05:25:00|1119.64|1117.04|1120.1|1117.5|1120.34|1117.74|1119.64|1117.04|0
1635831000000|2021-11-02 05:30:00|1120.22|1117.62|1120.57|1117.97|1121.27|1118.67|1120.22|1117.62|0
1635831300000|2021-11-02 05:35:00|1120.34|1117.74|1123.83|1121.23|1124.07|1121.47|1120.34|1117.74|0
1635831600000|2021-11-02 05:40:00|1124.53|1121.93|1124.06|1121.46|1124.77|1122.17|1123.83|1121.23|0
1635831900000|2021-11-02 05:45:00|1124.3|1121.7|1123.83|1121.23|1124.3|1121.7|1123.6|1121|0
1635832200000|2021-11-02 05:50:00|1124.06|1121.46|1124.24|1121.64|1125.54|1122.94|1123.83|1121.23|0
1635832500000|2021-11-02 05:55:00|1124.01|1121.41|1123.31|1120.71|1124.01|1121.41|1123.08|1120.48|0
1635832800000|2021-11-02 06:00:00|1123.08|1120.48|1121.44|1118.84|1123.31|1120.71|1121.44|1118.84|0
1635833100000|2021-11-02 06:05:00|1121.21|1118.61|1122.84|1120.24|1122.84|1120.24|1120.98|1118.38|0
1635833400000|2021-11-02 06:10:00|1122.61|1120.01|1122.14|1119.54|1122.84|1120.24|1122.14|1119.54|0
1635833700000|2021-11-02 06:15:00|1122.37|1119.77|1123.54|1120.94|1124|1121.4|1122.37|1119.77|0
1635834000000|2021-11-02 06:20:00|1123.3|1120.7|1123.3|1120.7|1124|1121.4|1122.84|1120.24|0
1635834300000|2021-11-02 06:25:00|1123.07|1120.47|1122.37|1119.77|1123.07|1120.47|1121.9|1119.3|0
1635834600000|2021-11-02 06:30:00|1122.48|1119.88|1123.53|1120.93|1123.77|1121.17|1121.9|1119.3|0
1635834900000|2021-11-02 06:35:00|1123.77|1121.17|1123.53|1120.93|1124.23|1121.63|1123.53|1120.93|0
1635835200000|2021-11-02 06:40:00|1123.76|1121.16|1123.76|1121.16|1123.76|1121.16|1123.3|1120.7|0
1635835500000|2021-11-02 06:45:00|1123.64|1121.04|1123.99|1121.39|1124.23|1121.63|1123.3|1120.7|0
1635835800000|2021-11-02 06:50:00|1124.11|1121.51|1126.09|1123.49|1126.09|1123.49|1123.99|1121.39|0
1635836100000|2021-11-02 06:55:00|1125.86|1123.26|1125.39|1122.79|1125.86|1123.26|1125.16|1122.56|0
1635836400000|2021-11-02 07:00:00|1125.16|1122.56|1124.22|1121.62|1125.62|1123.02|1123.99|1121.39|0
1635836700000|2021-11-02 07:05:00|1124.26|1122.06|1124.49|1122.29|1124.96|1122.76|1124.02|1121.82|0
1635837000000|2021-11-02 07:10:00|1124.25|1122.05|1125.42|1123.22|1125.42|1123.22|1124.25|1122.05|0
1635837300000|2021-11-02 07:15:00|1125.3|1123.1|1126.61|1124.41|1127.15|1124.95|1125.3|1123.1|0
1635837600000|2021-11-02 07:20:00|1126.37|1124.17|1125.09|1122.89|1126.61|1124.41|1123.81|1121.61|0
1635837900000|2021-11-02 07:25:00|1125.21|1123.01|1124.27|1122.07|1125.21|1123.01|1123.57|1121.37|0
1635838200000|2021-11-02 07:30:00|1124.51|1122.31|1124.74|1122.54|1124.74|1122.54|1123.8|1121.6|0
1635838500000|2021-11-02 07:35:00|1124.5|1122.3|1125.67|1123.47|1125.9|1123.7|1124.38|1122.18|0
1635838800000|2021-11-02 07:40:00|1125.9|1123.7|1124.73|1122.53|1125.9|1123.7|1124.73|1122.53|0
1635839100000|2021-11-02 07:45:00|1124.5|1122.3|1125.67|1123.47|1125.67|1123.47|1124.27|1122.07|0
1635839400000|2021-11-02 07:50:00|1125.43|1123.23|1127.41|1125.21|1127.53|1125.33|1125.43|1123.23|0
1635839700000|2021-11-02 07:55:00|1127.53|1125.33|1126.36|1124.16|1128|1125.8|1126.13|1123.93|0
1635840000000|2021-11-02 08:00:00|1126.6|1124.4|1125.43|1123.23|1126.6|1124.4|1124.96|1122.76|0
1635840300000|2021-11-02 08:05:00|1125.19|1122.99|1125.43|1123.23|1127.06|1124.86|1125.19|1122.99|0
1635840600000|2021-11-02 08:10:00|1125.19|1122.99|1125.66|1123.46|1126.13|1123.93|1124.96|1122.76|0
1635840900000|2021-11-02 08:15:00|1125.43|1123.23|1124.96|1122.76|1125.77|1123.57|1124.96|1122.76|0
1635841200000|2021-11-02 08:20:00|1125.19|1122.99|1125.42|1123.22|1126.36|1124.16|1124.96|1122.76|0
1635841500000|2021-11-02 08:25:00|1125.66|1123.46|1126.35|1124.15|1127.29|1125.09|1125.66|1123.46|0
1635841800000|2021-11-02 08:30:00|1125.89|1123.69|1127.52|1125.32|1127.99|1125.79|1125.89|1123.69|0
1635842100000|2021-11-02 08:35:00|1127.29|1125.09|1126.82|1124.62|1127.75|1125.55|1126.82|1124.62|0
1635842400000|2021-11-02 08:40:00|1126.58|1124.38|1126.82|1124.62|1127.4|1125.2|1126.58|1124.38|0
1635842700000|2021-11-02 08:45:00|1127.05|1124.85|1125.65|1123.45|1127.28|1125.08|1124.95|1122.75|0
1635843000000|2021-11-02 08:50:00|1125.88|1123.68|1124.95|1122.75|1125.88|1123.68|1124.71|1122.51|0
1635843300000|2021-11-02 08:55:00|1125.18|1122.98|1122.85|1120.65|1125.65|1123.45|1122.61|1120.41|0
1635843600000|2021-11-02 09:00:00|1122.96|1120.76|1122.84|1120.64|1123.08|1120.88|1120.98|1118.78|0
1635843900000|2021-11-02 09:05:00|1123.08|1120.88|1124.24|1122.04|1124.71|1122.51|1122.84|1120.64|0
1635844200000|2021-11-02 09:10:00|1124.48|1122.28|1124.47|1122.27|1124.94|1122.74|1123.78|1121.58|0
1635844500000|2021-11-02 09:15:00|1124.24|1122.04|1124.01|1121.81|1125.17|1122.97|1123.54|1121.34|0
1635844800000|2021-11-02 09:20:00|1124.24|1122.04|1126.34|1124.14|1126.57|1124.37|1124.01|1121.81|0
1635845100000|2021-11-02 09:25:00|1126.1|1123.9|1125.4|1123.2|1126.1|1123.9|1124.94|1122.74|0
1635845400000|2021-11-02 09:30:00|1125.28|1123.08|1124.47|1122.27|1125.87|1123.67|1124.47|1122.27|0
1635845700000|2021-11-02 09:35:00|1124.23|1122.03|1123.18|1120.98|1124.7|1122.5|1123.07|1120.87|0
1635846000000|2021-11-02 09:40:00|1123.07|1120.87|1123.53|1121.33|1123.77|1121.57|1122.6|1120.4|0
1635846300000|2021-11-02 09:45:00|1123.77|1121.57|1124|1121.8|1124.46|1122.26|1123.53|1121.33|0
1635846600000|2021-11-02 09:50:00|1123.76|1121.56|1124|1121.8|1124.23|1122.03|1123.3|1121.1|0
1635846900000|2021-11-02 09:55:00|1124.23|1122.03|1125.39|1123.19|1125.63|1123.43|1123.53|1121.33|0
1635847200000|2021-11-02 10:00:00|1125.63|1123.43|1124.69|1122.49|1125.86|1123.66|1124.46|1122.26|0
1635847500000|2021-11-02 10:05:00|1124.46|1122.26|1122.59|1120.39|1124.69|1122.49|1122.59|1120.39|0
1635847800000|2021-11-02 10:10:00|1122.47|1120.27|1123.76|1121.56|1123.76|1121.56|1122.47|1120.27|0
1635848100000|2021-11-02 10:15:00|1123.64|1121.44|1123.99|1121.79|1124.22|1122.02|1123.52|1121.32|0
1635848400000|2021-11-02 10:20:00|1124.22|1122.02|1124.92|1122.72|1125.15|1122.95|1123.29|1121.09|0
1635848700000|2021-11-02 10:25:00|1125.15|1122.95|1124.22|1122.02|1125.39|1123.19|1123.52|1121.32|0
1635849000000|2021-11-02 10:30:00|1124.69|1122.49|1125.62|1123.42|1125.85|1123.65|1124.45|1122.25|0
1635849300000|2021-11-02 10:35:00|1125.85|1123.65|1125.62|1123.42|1126.08|1123.88|1124.92|1122.72|0
1635849600000|2021-11-02 10:40:00|1125.38|1123.18|1125.96|1123.76|1126.55|1124.35|1125.38|1123.18|0
1635849900000|2021-11-02 10:45:00|1126.08|1123.88|1126.31|1124.11|1126.78|1124.58|1125.85|1123.65|0
1635850200000|2021-11-02 10:50:00|1126.08|1123.88|1126.54|1124.34|1126.78|1124.58|1126.08|1123.88|0
1635850500000|2021-11-02 10:55:00|1126.78|1124.58|1127.48|1125.28|1127.48|1125.28|1126.54|1124.34|0
1635850800000|2021-11-02 11:00:00|1127.24|1125.04|1127.48|1125.28|1128.18|1125.98|1127.24|1125.04|0
1635851100000|2021-11-02 11:05:00|1127.24|1125.04|1126.31|1124.11|1127.24|1125.04|1125.61|1123.41|0
1635851400000|2021-11-02 11:10:00|1126.54|1124.34|1127.12|1124.92|1127.47|1125.27|1126.54|1124.34|0
1635851700000|2021-11-02 11:15:00|1127.01|1124.81|1127.24|1125.04|1127.24|1125.04|1125.95|1123.75|0
1635852000000|2021-11-02 11:20:00|1127.47|1125.27|1127.47|1125.27|1127.94|1125.74|1127|1124.8|0
1635852300000|2021-11-02 11:25:00|1127.24|1125.04|1126.77|1124.57|1127.24|1125.04|1126.54|1124.34|0
1635852600000|2021-11-02 11:30:00|1127|1124.8|1129.33|1127.13|1129.57|1127.37|1126.77|1124.57|0
1635852900000|2021-11-02 11:35:00|1129.1|1126.9|1129.33|1127.13|1130.03|1127.83|1128.87|1126.67|0
1635853200000|2021-11-02 11:40:00|1129.57|1127.37|1129.1|1126.9|1129.57|1127.37|1129.1|1126.9|0
1635853500000|2021-11-02 11:45:00|1129.33|1127.13|1128.86|1126.66|1129.56|1127.36|1128.4|1126.2|0
1635853800000|2021-11-02 11:50:00|1128.63|1126.43|1128.39|1126.19|1128.86|1126.66|1127.93|1125.73|0
1635854100000|2021-11-02 11:55:00|1128.16|1125.96|1128.16|1125.96|1128.39|1126.19|1127.93|1125.73|0
1635854400000|2021-11-02 12:00:00|1128.39|1126.19|1129.09|1126.89|1129.33|1127.13|1128.39|1126.19|0
1635854700000|2021-11-02 12:05:00|1129.33|1127.13|1129.09|1126.89|1129.33|1127.13|1128.62|1126.42|0
1635855000000|2021-11-02 12:10:00|1128.86|1126.66|1130.49|1128.29|1130.72|1128.52|1128.86|1126.66|0
1635855300000|2021-11-02 12:15:00|1130.26|1128.06|1129.32|1127.12|1130.49|1128.29|1129.09|1126.89|0
1635855600000|2021-11-02 12:20:00|1129.09|1126.89|1129.55|1127.35|1129.79|1127.59|1129.09|1126.89|0
1635855900000|2021-11-02 12:25:00|1129.32|1127.12|1129.79|1127.59|1130.02|1127.82|1129.32|1127.12|0
1635856200000|2021-11-02 12:30:00|1129.55|1127.35|1130.25|1128.05|1130.49|1128.29|1129.55|1127.35|0
1635856500000|2021-11-02 12:35:00|1130.48|1128.28|1130.72|1128.52|1131.18|1128.98|1130.48|1128.28|0
1635856800000|2021-11-02 12:40:00|1130.6|1128.4|1130.25|1128.05|1130.72|1128.52|1130.25|1128.05|0
1635857100000|2021-11-02 12:45:00|1130.01|1127.81|1130.01|1127.81|1130.25|1128.05|1129.78|1127.58|0
1635857400000|2021-11-02 12:50:00|1130.25|1128.05|1130.01|1127.81|1130.95|1128.75|1130.01|1127.81|0
1635857700000|2021-11-02 12:55:00|1130.25|1128.05|1129.78|1127.58|1131.18|1128.98|1129.54|1127.34|0
1635858000000|2021-11-02 13:00:00|1130.01|1127.81|1129.54|1127.34|1130.71|1128.51|1129.54|1127.34|0
1635858300000|2021-11-02 13:05:00|1129.31|1127.11|1129.07|1126.87|1129.78|1127.58|1129.07|1126.87|0
1635858600000|2021-11-02 13:10:00|1129.31|1127.11|1128.84|1126.64|1129.31|1127.11|1127.91|1125.71|0
1635858900000|2021-11-02 13:15:00|1129.07|1126.87|1128.37|1126.17|1129.31|1127.11|1128.37|1126.17|0
1635859200000|2021-11-02 13:20:00|1128.6|1126.4|1128.6|1126.4|1129.3|1127.1|1128.6|1126.4|0
1635859500000|2021-11-02 13:25:00|1128.84|1126.64|1128.83|1126.63|1129.3|1127.1|1128.13|1125.93|0
1635859800000|2021-11-02 13:30:00|1128.6|1126.4|1127.9|1125.7|1131.87|1129.67|1127.67|1125.47|0
1635860100000|2021-11-02 13:35:00|1127.43|1125.23|1134.44|1132.24|1134.44|1132.24|1127.43|1125.23|0
1635860400000|2021-11-02 13:40:00|1134.2|1132|1133.5|1131.3|1134.9|1132.7|1130.93|1128.73|0
1635860700000|2021-11-02 13:45:00|1133.74|1131.54|1134.67|1132.47|1135.6|1133.4|1133.27|1131.07|0
1635861000000|2021-11-02 13:50:00|1133.97|1131.77|1137|1134.8|1137|1134.8|1133.27|1131.07|0
1635861300000|2021-11-02 13:55:00|1137.24|1135.04|1137|1134.8|1138.41|1136.21|1134.67|1132.47|0
1635861600000|2021-11-02 14:00:00|1137.24|1135.04|1139.32|1137.12|1139.32|1137.12|1136.05|1133.85|0
1635861900000|2021-11-02 14:05:00|1139.79|1137.59|1137.68|1135.48|1139.79|1137.59|1135.58|1133.38|0
1635862200000|2021-11-02 14:10:00|1137.92|1135.72|1134.41|1132.21|1138.62|1136.42|1133.48|1131.28|0
1635862500000|2021-11-02 14:15:00|1134.64|1132.44|1135.58|1133.38|1137.92|1135.72|1134.41|1132.21|0
1635862800000|2021-11-02 14:20:00|1136.05|1133.85|1136.98|1134.78|1137.68|1135.48|1135.81|1133.61|0
1635863100000|2021-11-02 14:25:00|1137.09|1134.89|1137.91|1135.71|1138.62|1136.42|1136.28|1134.08|0
1635863400000|2021-11-02 14:30:00|1138.15|1135.95|1138.61|1136.41|1139.08|1136.88|1137.21|1135.01|0
1635863700000|2021-11-02 14:35:00|1138.15|1135.95|1139.55|1137.35|1139.78|1137.58|1136.74|1134.54|0
1635864000000|2021-11-02 14:40:00|1139.78|1137.58|1138.14|1135.94|1140.02|1137.82|1137.91|1135.71|0
1635864300000|2021-11-02 14:45:00|1138.61|1136.41|1140.01|1137.81|1140.25|1138.05|1137.44|1135.24|0
1635864600000|2021-11-02 14:50:00|1139.78|1137.58|1138.84|1136.64|1140.71|1138.51|1138.84|1136.64|0
1635864900000|2021-11-02 14:55:00|1139.08|1136.88|1141.18|1138.98|1142.58|1140.38|1139.08|1136.88|0
1635865200000|2021-11-02 15:00:00|1141.41|1139.21|1141.88|1139.68|1143.52|1141.32|1141.41|1139.21|0
1635865500000|2021-11-02 15:05:00|1142.11|1139.91|1139.77|1137.57|1142.58|1140.38|1139.54|1137.34|0
1635865800000|2021-11-02 15:10:00|1140.01|1137.81|1139.77|1137.57|1140.94|1138.74|1139.3|1137.1|0
1635866100000|2021-11-02 15:15:00|1139.54|1137.34|1139.07|1136.87|1139.77|1137.57|1138.6|1136.4|0
1635866400000|2021-11-02 15:20:00|1139.3|1137.1|1140.24|1138.04|1140.7|1138.5|1138.37|1136.17|0
1635866700000|2021-11-02 15:25:00|1140.47|1138.27|1143.51|1141.31|1143.51|1141.31|1139.77|1137.57|0
1635867000000|2021-11-02 15:30:00|1143.28|1141.08|1142.81|1140.61|1143.51|1141.31|1142.11|1139.91|0
1635867300000|2021-11-02 15:35:00|1143.04|1140.84|1143.27|1141.07|1143.51|1141.31|1142.34|1140.14|0
1635867600000|2021-11-02 15:40:00|1143.04|1140.84|1146.19|1143.99|1146.19|1143.99|1142.81|1140.61|0
1635867900000|2021-11-02 15:45:00|1146.32|1144.12|1144.44|1142.24|1147.25|1145.05|1144.21|1142.01|0
1635868200000|2021-11-02 15:50:00|1144.68|1142.48|1141.4|1139.2|1144.68|1142.48|1140.93|1138.73|0
1635868500000|2021-11-02 15:55:00|1141.16|1138.96|1139.52|1137.32|1141.4|1139.2|1139.52|1137.32|0
1635868800000|2021-11-02 16:00:00|1139.76|1137.56|1138.59|1136.39|1140.23|1138.03|1137.89|1135.69|0
1635869100000|2021-11-02 16:05:00|1138.35|1136.15|1137.18|1134.98|1139.06|1136.86|1136.48|1134.28|0
1635869400000|2021-11-02 16:10:00|1137.42|1135.22|1139.52|1137.32|1139.99|1137.79|1136.71|1134.51|0
1635869700000|2021-11-02 16:15:00|1139.75|1137.55|1141.16|1138.96|1141.39|1139.19|1139.05|1136.85|0
1635870000000|2021-11-02 16:20:00|1141.39|1139.19|1141.86|1139.66|1142.79|1140.59|1141.39|1139.19|0
1635870300000|2021-11-02 16:25:00|1142.09|1139.89|1142.32|1140.12|1142.32|1140.12|1141.15|1138.95|0
1635870600000|2021-11-02 16:30:00|1142.56|1140.36|1142.56|1140.36|1142.79|1140.59|1141.15|1138.95|0
1635870900000|2021-11-02 16:35:00|1142.79|1140.59|1143.49|1141.29|1143.73|1141.53|1142.56|1140.36|0
1635871200000|2021-11-02 16:40:00|1143.73|1141.53|1143.49|1141.29|1143.96|1141.76|1142.09|1139.89|0
1635871500000|2021-11-02 16:45:00|1143.26|1141.06|1145.13|1142.93|1145.13|1142.93|1143.26|1141.06|0
1635871800000|2021-11-02 16:50:00|1145.36|1143.16|1145.13|1142.93|1146.06|1143.86|1144.42|1142.22|0
1635872100000|2021-11-02 16:55:00|1144.89|1142.69|1144.66|1142.46|1145.36|1143.16|1144.66|1142.46|0
1635872400000|2021-11-02 17:00:00|1144.89|1142.69|1144.42|1142.22|1144.89|1142.69|1143.25|1141.05|0
1635872700000|2021-11-02 17:05:00|1144.19|1141.99|1144.42|1142.22|1145.36|1143.16|1143.02|1140.82|0
1635873000000|2021-11-02 17:10:00|1144.65|1142.45|1145.35|1143.15|1145.82|1143.62|1144.65|1142.45|0
1635873300000|2021-11-02 17:15:00|1145.12|1142.92|1144.18|1141.98|1145.23|1143.03|1143.95|1141.75|0
1635873600000|2021-11-02 17:20:00|1144.42|1142.22|1145.12|1142.92|1145.35|1143.15|1143.71|1141.51|0
1635873900000|2021-11-02 17:25:00|1144.88|1142.68|1141.14|1138.94|1144.88|1142.68|1141.14|1138.94|0
1635874200000|2021-11-02 17:30:00|1140.9|1138.7|1139.73|1137.53|1141.14|1138.94|1139.73|1137.53|0
1635874500000|2021-11-02 17:35:00|1139.97|1137.77|1141.01|1138.81|1141.37|1139.17|1138.8|1136.6|0
1635874800000|2021-11-02 17:40:00|1141.13|1138.93|1142.77|1140.57|1142.77|1140.57|1140.67|1138.47|0
1635875100000|2021-11-02 17:45:00|1143|1140.8|1142.07|1139.87|1143|1140.8|1141.37|1139.17|0
1635875400000|2021-11-02 17:50:00|1142.3|1140.1|1141.83|1139.63|1143|1140.8|1141.36|1139.16|0
1635875700000|2021-11-02 17:55:00|1142.07|1139.87|1141.83|1139.63|1142.53|1140.33|1141.13|1138.93|0
1635876000000|2021-11-02 18:00:00|1142.06|1139.86|1141.59|1139.39|1142.53|1140.33|1140.42|1138.22|0
1635876300000|2021-11-02 18:05:00|1141.36|1139.16|1138.79|1136.59|1141.36|1139.16|1138.79|1136.59|0
1635876600000|2021-11-02 18:10:00|1139.02|1136.82|1139.49|1137.29|1140.19|1137.99|1138.55|1136.35|0
1635876900000|2021-11-02 18:15:00|1139.02|1136.82|1141.12|1138.92|1141.12|1138.92|1137.85|1135.65|0
1635877200000|2021-11-02 18:20:00|1140.89|1138.69|1139.48|1137.28|1141.12|1138.92|1139.02|1136.82|0
1635877500000|2021-11-02 18:25:00|1139.72|1137.52|1139.95|1137.75|1141.35|1139.15|1138.55|1136.35|0
1635877800000|2021-11-02 18:30:00|1140.18|1137.98|1139.01|1136.81|1140.18|1137.98|1139.01|1136.81|0
1635878100000|2021-11-02 18:35:00|1139.25|1137.05|1141.35|1139.15|1141.58|1139.38|1139.01|1136.81|0
1635878400000|2021-11-02 18:40:00|1141.58|1139.38|1142.52|1140.32|1142.75|1140.55|1141.58|1139.38|0
1635878700000|2021-11-02 18:45:00|1142.29|1140.09|1142.99|1140.79|1143.92|1141.72|1142.28|1140.08|0
1635879000000|2021-11-02 18:50:00|1142.75|1140.55|1142.98|1140.78|1143.69|1141.49|1142.28|1140.08|0
1635879300000|2021-11-02 18:55:00|1143.22|1141.02|1144.39|1142.19|1144.62|1142.42|1142.52|1140.32|0
1635879600000|2021-11-02 19:00:00|1144.62|1142.42|1144.39|1142.19|1145.09|1142.89|1143.92|1141.72|0
1635879900000|2021-11-02 19:05:00|1144.15|1141.95|1144.85|1142.65|1145.09|1142.89|1143.68|1141.48|0
1635880200000|2021-11-02 19:10:00|1144.62|1142.42|1143.45|1141.25|1144.85|1142.65|1142.98|1140.78|0
1635880500000|2021-11-02 19:15:00|1143.68|1141.48|1142.51|1140.31|1143.91|1141.71|1142.28|1140.08|0
1635880800000|2021-11-02 19:20:00|1142.28|1140.08|1141.81|1139.61|1142.51|1140.31|1141.34|1139.14|0
1635881100000|2021-11-02 19:25:00|1141.57|1139.37|1143.44|1141.24|1143.44|1141.24|1140.87|1138.67|0
1635881400000|2021-11-02 19:30:00|1143.68|1141.48|1141.8|1139.6|1143.91|1141.71|1140.63|1138.43|0
1635881700000|2021-11-02 19:35:00|1142.04|1139.84|1141.33|1139.13|1142.74|1140.54|1141.33|1139.13|0
1635882000000|2021-11-02 19:40:00|1141.57|1139.37|1143.91|1141.71|1143.91|1141.71|1141.33|1139.13|0
1635882300000|2021-11-02 19:45:00|1143.67|1141.47|1144.61|1142.41|1145.78|1143.58|1143.2|1141|0
1635882600000|2021-11-02 19:50:00|1144.14|1141.94|1141.44|1139.24|1144.14|1141.94|1139.93|1137.73|0
1635882900000|2021-11-02 19:55:00|1141.33|1139.13|1143.9|1141.7|1144.6|1142.4|1139.69|1137.49|0
1635883200000|2021-11-02 20:00:00|1144.37|1142.17|1141.09|1138.89|1144.6|1142.4|1141.09|1138.89|0
1635883500000|2021-11-02 20:05:00|1141.33|1139.13|1141.56|1139.36|1141.56|1139.36|1140.86|1138.66|0
1635883800000|2021-11-02 20:10:00|1141.32|1139.12|1142.03|1139.83|1142.73|1140.53|1141.32|1139.12|0
1635884100000|2021-11-02 20:15:00|1142.46|1139.86|1142.22|1139.62|1142.69|1140.09|1141.99|1139.39|0
1635884400000|2021-11-02 20:20:00|1142.69|1140.09|1142.22|1139.62|1142.69|1140.09|1142.22|1139.62|0
1635884700000|2021-11-02 20:25:00|1142.46|1139.86|1142.46|1139.86|1142.46|1139.86|1142.22|1139.62|0
1635885000000|2021-11-02 20:30:00|1142.45|1139.85|1142.69|1140.09|1142.69|1140.09|1142.45|1139.85|0
1635885300000|2021-11-02 20:35:00|1142.45|1139.85|1142.69|1140.09|1142.92|1140.32|1142.45|1139.85|0
1635885600000|2021-11-02 20:40:00|1142.45|1139.85|1142.92|1140.32|1142.92|1140.32|1142.45|1139.85|0
1635885900000|2021-11-02 20:45:00|1143.03|1140.43|1142.45|1139.85|1143.62|1141.02|1142.45|1139.85|0
1635886200000|2021-11-02 20:50:00|1142.68|1140.08|1142.45|1139.85|1142.68|1140.08|1142.45|1139.85|0
1635886500000|2021-11-02 20:55:00|1142.68|1140.08|1142.56|1139.96|1142.92|1140.32|1142.32|1139.72|0
1635886800000|2021-11-02 21:00:00|1142.71|1140.11|1142.71|1140.11|1142.71|1140.11|1142.57|1139.97|0
1635887100000|2021-11-02 21:05:00|1142.67|1140.07|1142.63|1140.03|1142.88|1140.28|1142.63|1140.03|0
1635887400000|2021-11-02 21:10:00|1142.67|1140.07|1142.63|1140.03|1142.67|1140.07|1142.6|1140|0
1635887700000|2021-11-02 21:15:00|1142.67|1140.07|1142.7|1140.1|1142.7|1140.1|1142.67|1140.07|0
1635888000000|2021-11-02 21:20:00|1142.73|1140.13|1142.7|1140.1|1142.81|1140.21|1142.66|1140.06|0
1635888300000|2021-11-02 21:25:00|1142.63|1140.03|1142.63|1140.03|1142.8|1140.2|1142.63|1140.03|0
1635888600000|2021-11-02 21:30:00|1142.7|1140.1|1142.8|1140.2|1143.07|1140.47|1142.7|1140.1|0
1635888900000|2021-11-02 21:35:00|1142.76|1140.16|1142.62|1140.02|1142.8|1140.2|1142.6|1140|0
1635889200000|2021-11-02 21:40:00|1142.59|1139.99|1142.42|1139.82|1142.59|1139.99|1142.39|1139.79|0
1635889500000|2021-11-02 21:45:00|1142.41|1139.81|1142.25|1139.65|1142.41|1139.81|1142.14|1139.54|0
1635889800000|2021-11-02 21:50:00|1142.24|1139.64|1142.52|1139.92|1142.55|1139.95|1142.18|1139.58|0
1635890100000|2021-11-02 21:55:00|1142.49|1139.89|1142.28|1139.68|1142.49|1139.89|1142.18|1139.58|0
1635890400000|2021-11-02 22:00:00|1142.54|1139.94|1141.49|1138.89|1142.54|1139.94|1141.26|1138.66|0
1635890700000|2021-11-02 22:05:00|1141.73|1139.13|1140.79|1138.19|1141.73|1139.13|1140.55|1137.95|0
1635891000000|2021-11-02 22:10:00|1141.02|1138.42|1141.25|1138.65|1141.72|1139.12|1141.02|1138.42|0
1635891300000|2021-11-02 22:15:00|1141.02|1138.42|1141.02|1138.42|1141.25|1138.65|1141.02|1138.42|0
1635891600000|2021-11-02 22:20:00|1141.13|1138.53|1141.25|1138.65|1141.25|1138.65|1140.78|1138.18|0
1635891900000|2021-11-02 22:25:00|1141.02|1138.42|1141.02|1138.42|1141.02|1138.42|1140.78|1138.18|0
1635892200000|2021-11-02 22:30:00|1140.89|1138.29|1141.02|1138.42|1141.25|1138.65|1140.78|1138.18|0
1635892500000|2021-11-02 22:35:00|1141.13|1138.53|1141.48|1138.88|1141.48|1138.88|1141.01|1138.41|0
1635892800000|2021-11-02 22:40:00|1141.72|1139.12|1141.95|1139.35|1141.95|1139.35|1141.25|1138.65|0
1635893100000|2021-11-02 22:45:00|1142.18|1139.58|1142.18|1139.58|1142.42|1139.82|1142.18|1139.58|0
1635893400000|2021-11-02 22:50:00|1141.95|1139.35|1140.78|1138.18|1141.95|1139.35|1140.31|1137.71|0
1635893700000|2021-11-02 22:55:00|1140.54|1137.94|1140.31|1137.71|1140.77|1138.17|1140.31|1137.71|0
1635894000000|2021-11-02 23:00:00|1140.54|1137.94|1141.24|1138.64|1141.24|1138.64|1140.54|1137.94|0
1635894300000|2021-11-02 23:05:00|1141.01|1138.41|1140.77|1138.17|1141.47|1138.87|1140.77|1138.17|0
1635894600000|2021-11-02 23:10:00|1140.65|1138.05|1140.54|1137.94|1141|1138.4|1140.3|1137.7|0
1635894900000|2021-11-02 23:15:00|1140.41|1137.81|1140.41|1137.81|1140.77|1138.17|1140.41|1137.81|0
1635895200000|2021-11-02 23:20:00|1140.53|1137.93|1140.3|1137.7|1140.53|1137.93|1140.07|1137.47|0
1635895500000|2021-11-02 23:25:00|1140.06|1137.46|1141.23|1138.63|1141.47|1138.87|1140.06|1137.46|0
1635895800000|2021-11-02 23:30:00|1141|1138.4|1141|1138.4|1141.23|1138.63|1140.76|1138.16|0
1635896100000|2021-11-02 23:35:00|1141.23|1138.63|1141|1138.4|1141.23|1138.63|1140.76|1138.16|0
1635896400000|2021-11-02 23:40:00|1140.76|1138.16|1140.53|1137.93|1140.76|1138.16|1140.06|1137.46|0
1635896700000|2021-11-02 23:45:00|1140.76|1138.16|1140.53|1137.93|1140.76|1138.16|1140.29|1137.69|0
1635897000000|2021-11-02 23:50:00|1140.29|1137.69|1140.29|1137.69|1140.53|1137.93|1140.06|1137.46|0
1635897300000|2021-11-02 23:55:00|1140.06|1137.46|1140.29|1137.69|1140.29|1137.69|1139.82|1137.22|0
1635897600000|2021-11-03 00:00:00|1140.05|1137.45|1139.59|1136.99|1140.29|1137.69|1139.35|1136.75|0
1635897900000|2021-11-03 00:05:00|1139.82|1137.22|1138.88|1136.28|1140.05|1137.45|1138.88|1136.28|0
1635898200000|2021-11-03 00:10:00|1138.99|1136.39|1139.58|1136.98|1139.82|1137.22|1138.88|1136.28|0
1635898500000|2021-11-03 00:15:00|1139.82|1137.22|1140.52|1137.92|1140.52|1137.92|1139.11|1136.51|0
1635898800000|2021-11-03 00:20:00|1140.28|1137.68|1140.75|1138.15|1141.45|1138.85|1140.28|1137.68|0
1635899100000|2021-11-03 00:25:00|1140.52|1137.92|1140.75|1138.15|1141.1|1138.5|1140.28|1137.68|0
1635899400000|2021-11-03 00:30:00|1140.51|1137.91|1140.51|1137.91|1140.98|1138.38|1140.28|1137.68|0
1635899700000|2021-11-03 00:35:00|1140.75|1138.15|1140.98|1138.38|1140.98|1138.38|1140.51|1137.91|0
1635900000000|2021-11-03 00:40:00|1140.86|1138.26|1140.74|1138.14|1140.98|1138.38|1140.51|1137.91|0
1635900300000|2021-11-03 00:45:00|1140.62|1138.02|1140.74|1138.14|1140.74|1138.14|1140.28|1137.68|0
1635900600000|2021-11-03 00:50:00|1140.98|1138.38|1141.21|1138.61|1141.56|1138.96|1140.98|1138.38|0
1635900900000|2021-11-03 00:55:00|1141.32|1138.72|1141.44|1138.84|1141.68|1139.08|1141.21|1138.61|0
1635901200000|2021-11-03 01:00:00|1141.09|1138.49|1142.02|1139.42|1142.61|1140.01|1140.97|1138.37|0
1635901500000|2021-11-03 01:05:00|1142.14|1139.54|1141.44|1138.84|1142.14|1139.54|1141.44|1138.84|0
1635901800000|2021-11-03 01:10:00|1141.67|1139.07|1142.61|1140.01|1142.61|1140.01|1141.67|1139.07|0
1635902100000|2021-11-03 01:15:00|1142.37|1139.77|1142.84|1140.24|1143.08|1140.48|1142.14|1139.54|0
1635902400000|2021-11-03 01:20:00|1142.61|1140.01|1143.07|1140.47|1143.31|1140.71|1142.37|1139.77|0
1635902700000|2021-11-03 01:25:00|1143.19|1140.59|1143.07|1140.47|1143.54|1140.94|1142.84|1140.24|0
1635903000000|2021-11-03 01:30:00|1143.31|1140.71|1143.3|1140.7|1143.54|1140.94|1142.84|1140.24|0
1635903300000|2021-11-03 01:35:00|1143.54|1140.94|1144.94|1142.34|1145.41|1142.81|1143.54|1140.94|0
1635903600000|2021-11-03 01:40:00|1144.71|1142.11|1144.24|1141.64|1145.18|1142.58|1144.24|1141.64|0
1635903900000|2021-11-03 01:45:00|1144|1141.4|1142.6|1140|1144.24|1141.64|1142.6|1140|0
1635904200000|2021-11-03 01:50:00|1142.83|1140.23|1143.06|1140.46|1143.53|1140.93|1142.6|1140|0
1635904500000|2021-11-03 01:55:00|1143.3|1140.7|1142.36|1139.76|1143.3|1140.7|1142.13|1139.53|0
1635904800000|2021-11-03 02:00:00|1142.13|1139.53|1141.66|1139.06|1142.47|1139.87|1141.42|1138.82|0
1635905100000|2021-11-03 02:05:00|1141.54|1138.94|1141.3|1138.7|1141.89|1139.29|1141.3|1138.7|0
1635905400000|2021-11-03 02:10:00|1141.19|1138.59|1141.42|1138.82|1141.66|1139.06|1140.95|1138.35|0
1635905700000|2021-11-03 02:15:00|1141.3|1138.7|1141.42|1138.82|1141.89|1139.29|1141.19|1138.59|0
1635906000000|2021-11-03 02:20:00|1141.65|1139.05|1142.35|1139.75|1142.35|1139.75|1141.65|1139.05|0
1635906300000|2021-11-03 02:25:00|1142.12|1139.52|1142.12|1139.52|1142.35|1139.75|1141.88|1139.28|0
1635906600000|2021-11-03 02:30:00|1142|1139.4|1141.41|1138.81|1142.35|1139.75|1141.41|1138.81|0
1635906900000|2021-11-03 02:35:00|1141.18|1138.58|1140.95|1138.35|1141.18|1138.58|1140.48|1137.88|0
1635907200000|2021-11-03 02:40:00|1141.18|1138.58|1140.71|1138.11|1141.18|1138.58|1140.48|1137.88|0
1635907500000|2021-11-03 02:45:00|1140.94|1138.34|1141.18|1138.58|1141.29|1138.69|1140.71|1138.11|0
1635907800000|2021-11-03 02:50:00|1141.41|1138.81|1141.17|1138.57|1141.41|1138.81|1141.17|1138.57|0
1635908100000|2021-11-03 02:55:00|1141.41|1138.81|1140.47|1137.87|1141.41|1138.81|1140.24|1137.64|0
1635908400000|2021-11-03 03:00:00|1140.24|1137.64|1140.7|1138.1|1140.94|1138.34|1140.24|1137.64|0
1635908700000|2021-11-03 03:05:00|1140.47|1137.87|1140.7|1138.1|1141.17|1138.57|1140.24|1137.64|0
1635909000000|2021-11-03 03:10:00|1140.47|1137.87|1140.47|1137.87|1140.7|1138.1|1140.47|1137.87|0
1635909300000|2021-11-03 03:15:00|1140.7|1138.1|1140.47|1137.87|1140.93|1138.33|1140.34|1137.74|0
1635909600000|2021-11-03 03:20:00|1140.58|1137.98|1140.23|1137.63|1140.7|1138.1|1140.23|1137.63|0
1635909900000|2021-11-03 03:25:00|1140.46|1137.86|1140.34|1137.74|1140.46|1137.86|1139.99|1137.39|0
1635910200000|2021-11-03 03:30:00|1140.23|1137.63|1139.99|1137.39|1140.23|1137.63|1139.99|1137.39|0
1635910500000|2021-11-03 03:35:00|1139.76|1137.16|1139.76|1137.16|1139.76|1137.16|1139.29|1136.69|0
1635910800000|2021-11-03 03:40:00|1139.87|1137.27|1139.99|1137.39|1140.23|1137.63|1139.87|1137.27|0
1635911100000|2021-11-03 03:45:00|1140.22|1137.62|1139.29|1136.69|1140.22|1137.62|1139.05|1136.45|0
1635911400000|2021-11-03 03:50:00|1139.05|1136.45|1139.05|1136.45|1139.05|1136.45|1139.05|1136.45|0
1635911700000|2021-11-03 03:55:00|1139.29|1136.69|1139.28|1136.68|1139.52|1136.92|1139.05|1136.45|0
1635912000000|2021-11-03 04:00:00|1139.4|1136.8|1139.75|1137.15|1139.75|1137.15|1139.28|1136.68|0
1635912300000|2021-11-03 04:05:00|1139.98|1137.38|1139.98|1137.38|1139.98|1137.38|1139.98|1137.38|0
1635912600000|2021-11-03 04:10:00|1139.86|1137.26|1139.75|1137.15|1139.98|1137.38|1139.75|1137.15|0
1635912900000|2021-11-03 04:15:00|1139.98|1137.38|1139.51|1136.91|1139.98|1137.38|1139.51|1136.91|0
1635913200000|2021-11-03 04:20:00|1139.62|1137.02|1139.74|1137.14|1139.75|1137.15|1139.62|1137.02|0
1635913500000|2021-11-03 04:25:00|1139.51|1136.91|1139.28|1136.68|1139.74|1137.14|1139.04|1136.44|0
1635913800000|2021-11-03 04:30:00|1139.04|1136.44|1139.51|1136.91|1139.51|1136.91|1139.04|1136.44|0
1635914100000|2021-11-03 04:35:00|1139.27|1136.67|1139.27|1136.67|1139.27|1136.67|1139.27|1136.67|0
1635914400000|2021-11-03 04:40:00|1139.38|1136.78|1139.27|1136.67|1139.51|1136.91|1139.27|1136.67|0
1635914700000|2021-11-03 04:45:00|1139.51|1136.91|1139.74|1137.14|1139.97|1137.37|1139.51|1136.91|0
1635915000000|2021-11-03 04:50:00|1139.85|1137.25|1139.61|1137.01|1139.97|1137.37|1139.27|1136.67|0
1635915300000|2021-11-03 04:55:00|1139.74|1137.14|1139.73|1137.13|1139.74|1137.14|1139.5|1136.9|0
1635915600000|2021-11-03 05:00:00|1139.97|1137.37|1139.97|1137.37|1140.2|1137.6|1139.73|1137.13|0
1635915900000|2021-11-03 05:05:00|1139.85|1137.25|1138.33|1135.73|1139.85|1137.25|1138.33|1135.73|0
1635916200000|2021-11-03 05:10:00|1138.21|1135.61|1138.44|1135.84|1138.56|1135.96|1138.09|1135.49|0
1635916500000|2021-11-03 05:15:00|1138.56|1135.96|1138.33|1135.73|1138.79|1136.19|1138.09|1135.49|0
1635916800000|2021-11-03 05:20:00|1138.44|1135.84|1138.32|1135.72|1138.79|1136.19|1138.32|1135.72|0
1635917100000|2021-11-03 05:25:00|1138.56|1135.96|1138.79|1136.19|1139.02|1136.42|1138.32|1135.72|0
1635917400000|2021-11-03 05:30:00|1139.02|1136.42|1138.55|1135.95|1139.02|1136.42|1138.32|1135.72|0
1635917700000|2021-11-03 05:35:00|1138.79|1136.19|1138.55|1135.95|1138.79|1136.19|1138.55|1135.95|0
1635918000000|2021-11-03 05:40:00|1138.79|1136.19|1138.55|1135.95|1138.79|1136.19|1138.32|1135.72|0
1635918300000|2021-11-03 05:45:00|1138.43|1135.83|1138.32|1135.72|1138.43|1135.83|1138.08|1135.48|0
1635918600000|2021-11-03 05:50:00|1138.43|1135.83|1138.32|1135.72|1138.43|1135.83|1138.08|1135.48|0
1635918900000|2021-11-03 05:55:00|1138.43|1135.83|1138.55|1135.95|1138.55|1135.95|1138.08|1135.48|0
1635919200000|2021-11-03 06:00:00|1138.78|1136.18|1138.55|1135.95|1138.78|1136.18|1138.31|1135.71|0
1635919500000|2021-11-03 06:05:00|1138.78|1136.18|1137.84|1135.24|1138.78|1136.18|1137.84|1135.24|0
1635919800000|2021-11-03 06:10:00|1138.08|1135.48|1139.01|1136.41|1139.01|1136.41|1137.84|1135.24|0
1635920100000|2021-11-03 06:15:00|1139.25|1136.65|1139.95|1137.35|1140.18|1137.58|1139.25|1136.65|0
1635920400000|2021-11-03 06:20:00|1139.71|1137.11|1140.65|1138.05|1140.65|1138.05|1139.71|1137.11|0
1635920700000|2021-11-03 06:25:00|1140.88|1138.28|1140.65|1138.05|1141.11|1138.51|1140.41|1137.81|0
1635921000000|2021-11-03 06:30:00|1140.41|1137.81|1139.71|1137.11|1140.41|1137.81|1139.71|1137.11|0
1635921300000|2021-11-03 06:35:00|1139.59|1136.99|1139.71|1137.11|1139.94|1137.34|1139.47|1136.87|0
1635921600000|2021-11-03 06:40:00|1139.94|1137.34|1139.58|1136.98|1139.94|1137.34|1139.47|1136.87|0
1635921900000|2021-11-03 06:45:00|1139.47|1136.87|1138.53|1135.93|1139.47|1136.87|1138.07|1135.47|0
1635922200000|2021-11-03 06:50:00|1138.77|1136.17|1139.23|1136.63|1139.23|1136.63|1138.53|1135.93|0
1635922500000|2021-11-03 06:55:00|1139|1136.4|1139.23|1136.63|1139.47|1136.87|1139|1136.4|0
1635922800000|2021-11-03 07:00:00|1139|1136.4|1139.7|1137.1|1140.17|1137.57|1138.76|1136.16|0
1635923100000|2021-11-03 07:05:00|1139.5|1137.3|1138.8|1136.6|1139.5|1137.3|1138.56|1136.36|0
1635923400000|2021-11-03 07:10:00|1139.03|1136.83|1138.56|1136.36|1139.03|1136.83|1138.56|1136.36|0
1635923700000|2021-11-03 07:15:00|1138.44|1136.24|1139.03|1136.83|1139.03|1136.83|1138.33|1136.13|0
1635924000000|2021-11-03 07:20:00|1139.26|1137.06|1139.96|1137.76|1139.96|1137.76|1139.03|1136.83|0
1635924300000|2021-11-03 07:25:00|1140.2|1138|1140.19|1137.99|1140.2|1138|1139.26|1137.06|0
1635924600000|2021-11-03 07:30:00|1140.43|1138.23|1139.72|1137.52|1140.43|1138.23|1139.49|1137.29|0
1635924900000|2021-11-03 07:35:00|1139.6|1137.4|1139.26|1137.06|1140.19|1137.99|1139.26|1137.06|0
1635925200000|2021-11-03 07:40:00|1139.25|1137.05|1138.79|1136.59|1139.49|1137.29|1138.79|1136.59|0
1635925500000|2021-11-03 07:45:00|1139.02|1136.82|1139.02|1136.82|1139.25|1137.05|1138.78|1136.58|0
1635925800000|2021-11-03 07:50:00|1139.25|1137.05|1139.72|1137.52|1139.72|1137.52|1139.25|1137.05|0
1635926100000|2021-11-03 07:55:00|1139.95|1137.75|1139.95|1137.75|1140.65|1138.45|1139.48|1137.28|0
1635926400000|2021-11-03 08:00:00|1139.72|1137.52|1141.59|1139.39|1142.17|1139.97|1139.25|1137.05|0
1635926700000|2021-11-03 08:05:00|1141.82|1139.62|1142.52|1140.32|1143.23|1141.03|1140.65|1138.45|0
1635927000000|2021-11-03 08:10:00|1142.76|1140.56|1142.05|1139.85|1142.76|1140.56|1141.59|1139.39|0
1635927300000|2021-11-03 08:15:00|1142.29|1140.09|1142.76|1140.56|1142.99|1140.79|1141.58|1139.38|0
1635927600000|2021-11-03 08:20:00|1142.99|1140.79|1143.22|1141.02|1143.46|1141.26|1142.99|1140.79|0
1635927900000|2021-11-03 08:25:00|1142.99|1140.79|1143.22|1141.02|1143.46|1141.26|1142.99|1140.79|0
1635928200000|2021-11-03 08:30:00|1142.99|1140.79|1142.28|1140.08|1143.22|1141.02|1142.05|1139.85|0
1635928500000|2021-11-03 08:35:00|1142.05|1139.85|1142.05|1139.85|1142.52|1140.32|1141.58|1139.38|0
1635928800000|2021-11-03 08:40:00|1142.28|1140.08|1142.28|1140.08|1142.51|1140.31|1141.81|1139.61|0
1635929100000|2021-11-03 08:45:00|1142.05|1139.85|1141.58|1139.38|1142.51|1140.31|1141.58|1139.38|0
1635929400000|2021-11-03 08:50:00|1141.81|1139.61|1141.11|1138.91|1142.28|1140.08|1140.87|1138.67|0
1635929700000|2021-11-03 08:55:00|1140.87|1138.67|1142.28|1140.08|1142.51|1140.31|1140.87|1138.67|0
1635930000000|2021-11-03 09:00:00|1142.04|1139.84|1142.74|1140.54|1142.74|1140.54|1142.04|1139.84|0
1635930300000|2021-11-03 09:05:00|1142.51|1140.31|1143.44|1141.24|1143.44|1141.24|1142.51|1140.31|0
1635930600000|2021-11-03 09:10:00|1143.68|1141.48|1143.91|1141.71|1144.15|1141.95|1143.44|1141.24|0
1635930900000|2021-11-03 09:15:00|1144.14|1141.94|1143.44|1141.24|1144.38|1142.18|1143.21|1141.01|0
1635931200000|2021-11-03 09:20:00|1143.67|1141.47|1143.21|1141.01|1143.67|1141.47|1142.97|1140.77|0
1635931500000|2021-11-03 09:25:00|1143.2|1141|1142.5|1140.3|1143.2|1141|1142.27|1140.07|0
1635931800000|2021-11-03 09:30:00|1142.74|1140.54|1142.73|1140.53|1142.97|1140.77|1142.5|1140.3|0
1635932100000|2021-11-03 09:35:00|1142.5|1140.3|1142.97|1140.77|1142.97|1140.77|1142.27|1140.07|0
1635932400000|2021-11-03 09:40:00|1143.2|1141|1141.56|1139.36|1143.2|1141|1141.33|1139.13|0
1635932700000|2021-11-03 09:45:00|1141.33|1139.13|1142.03|1139.83|1142.26|1140.06|1141.33|1139.13|0
1635933000000|2021-11-03 09:50:00|1142.26|1140.06|1141.79|1139.59|1142.26|1140.06|1141.56|1139.36|0
1635933300000|2021-11-03 09:55:00|1141.56|1139.36|1142.49|1140.29|1142.49|1140.29|1141.56|1139.36|0
1635933600000|2021-11-03 10:00:00|1142.26|1140.06|1142.96|1140.76|1143.19|1140.99|1142.26|1140.06|0
1635933900000|2021-11-03 10:05:00|1142.73|1140.53|1141.55|1139.35|1142.96|1140.76|1141.09|1138.89|0
1635934200000|2021-11-03 10:10:00|1141.79|1139.59|1141.08|1138.88|1141.79|1139.59|1141.08|1138.88|0
1635934500000|2021-11-03 10:15:00|1140.96|1138.76|1140.85|1138.65|1141.79|1139.59|1140.85|1138.65|0
1635934800000|2021-11-03 10:20:00|1140.61|1138.41|1140.14|1137.94|1140.61|1138.41|1140.14|1137.94|0
1635935100000|2021-11-03 10:25:00|1140.38|1138.18|1141.08|1138.88|1141.08|1138.88|1140.14|1137.94|0
1635935400000|2021-11-03 10:30:00|1141.31|1139.11|1140.61|1138.41|1141.31|1139.11|1140.14|1137.94|0
1635935700000|2021-11-03 10:35:00|1140.38|1138.18|1140.37|1138.17|1140.61|1138.41|1140.37|1138.17|0
1635936000000|2021-11-03 10:40:00|1140.61|1138.41|1140.14|1137.94|1140.61|1138.41|1139.9|1137.7|0
1635936300000|2021-11-03 10:45:00|1140.02|1137.82|1139.67|1137.47|1140.37|1138.17|1139.67|1137.47|0
1635936600000|2021-11-03 10:50:00|1139.9|1137.7|1139.67|1137.47|1140.14|1137.94|1138.97|1136.77|0
1635936900000|2021-11-03 10:55:00|1139.78|1137.58|1140.84|1138.64|1140.84|1138.64|1139.67|1137.47|0
1635937200000|2021-11-03 11:00:00|1140.6|1138.4|1139.9|1137.7|1140.84|1138.64|1139.66|1137.46|0
1635937500000|2021-11-03 11:05:00|1139.66|1137.46|1139.19|1136.99|1139.66|1137.46|1139.19|1136.99|0
1635937800000|2021-11-03 11:10:00|1139.43|1137.23|1139.9|1137.7|1140.13|1137.93|1139.19|1136.99|0
1635938100000|2021-11-03 11:15:00|1139.66|1137.46|1139.43|1137.23|1139.9|1137.7|1139.43|1137.23|0
1635938400000|2021-11-03 11:20:00|1139.66|1137.46|1140.13|1137.93|1140.13|1137.93|1139.43|1137.23|0
1635938700000|2021-11-03 11:25:00|1139.89|1137.69|1140.83|1138.63|1140.83|1138.63|1139.89|1137.69|0
1635939000000|2021-11-03 11:30:00|1141.06|1138.86|1141.06|1138.86|1141.53|1139.33|1140.83|1138.63|0
1635939300000|2021-11-03 11:35:00|1140.83|1138.63|1141.29|1139.09|1141.29|1139.09|1140.83|1138.63|0
1635939600000|2021-11-03 11:40:00|1141.53|1139.33|1141.53|1139.33|1141.76|1139.56|1141.53|1139.33|0
1635939900000|2021-11-03 11:45:00|1141.76|1139.56|1140.82|1138.62|1141.76|1139.56|1140.12|1137.92|0
1635940200000|2021-11-03 11:50:00|1141.06|1138.86|1141.29|1139.09|1141.99|1139.79|1140.82|1138.62|0
1635940500000|2021-11-03 11:55:00|1141.05|1138.85|1141.05|1138.85|1141.52|1139.32|1140.82|1138.62|0
1635940800000|2021-11-03 12:00:00|1140.82|1138.62|1140.82|1138.62|1141.29|1139.09|1140.82|1138.62|0
1635941100000|2021-11-03 12:05:00|1140.58|1138.38|1140.82|1138.62|1140.82|1138.62|1140.58|1138.38|0
1635941400000|2021-11-03 12:10:00|1140.58|1138.38|1140.58|1138.38|1141.05|1138.85|1140.58|1138.38|0
1635941700000|2021-11-03 12:15:00|1140.35|1138.15|1140.58|1138.38|1140.81|1138.61|1140.11|1137.91|0
1635942000000|2021-11-03 12:20:00|1140.46|1138.26|1139.88|1137.68|1140.58|1138.38|1139.64|1137.44|0
1635942300000|2021-11-03 12:25:00|1139.64|1137.44|1139.41|1137.21|1139.64|1137.44|1138.7|1136.5|0
1635942600000|2021-11-03 12:30:00|1139.17|1136.97|1137.53|1135.33|1139.41|1137.21|1137.53|1135.33|0
1635942900000|2021-11-03 12:35:00|1137.3|1135.1|1138.47|1136.27|1138.47|1136.27|1137.3|1135.1|0
1635943200000|2021-11-03 12:40:00|1138.23|1136.03|1138|1135.8|1138.47|1136.27|1137.76|1135.56|0
1635943500000|2021-11-03 12:45:00|1138.23|1136.03|1138.46|1136.26|1138.7|1136.5|1138|1135.8|0
1635943800000|2021-11-03 12:50:00|1138.23|1136.03|1137.76|1135.56|1138.46|1136.26|1137.53|1135.33|0
1635944100000|2021-11-03 12:55:00|1137.99|1135.79|1137.76|1135.56|1138.23|1136.03|1137.76|1135.56|0
1635944400000|2021-11-03 13:00:00|1137.53|1135.33|1137.06|1134.86|1137.76|1135.56|1135.89|1133.69|0
1635944700000|2021-11-03 13:05:00|1137.29|1135.09|1138.69|1136.49|1138.69|1136.49|1137.29|1135.09|0
1635945000000|2021-11-03 13:10:00|1138.46|1136.26|1138.46|1136.26|1138.69|1136.49|1138.22|1136.02|0
1635945300000|2021-11-03 13:15:00|1138.22|1136.02|1138.22|1136.02|1138.46|1136.26|1137.75|1135.55|0
1635945600000|2021-11-03 13:20:00|1137.99|1135.79|1138.22|1136.02|1138.22|1136.02|1137.75|1135.55|0
1635945900000|2021-11-03 13:25:00|1138.45|1136.25|1138.45|1136.25|1139.16|1136.96|1138.22|1136.02|0
1635946200000|2021-11-03 13:30:00|1138.69|1136.49|1140.32|1138.12|1140.32|1138.12|1137.28|1135.08|0
1635946500000|2021-11-03 13:35:00|1140.79|1138.59|1138.22|1136.02|1140.79|1138.59|1134.01|1131.81|0
1635946800000|2021-11-03 13:40:00|1137.98|1135.78|1137.75|1135.55|1138.68|1136.48|1136.34|1134.14|0
1635947100000|2021-11-03 13:45:00|1138.21|1136.01|1138.45|1136.25|1139.15|1136.95|1136.81|1134.61|0
1635947400000|2021-11-03 13:50:00|1138.68|1136.48|1138.91|1136.71|1138.92|1136.72|1137.04|1134.84|0
1635947700000|2021-11-03 13:55:00|1138.68|1136.48|1139.15|1136.95|1140.55|1138.35|1138.21|1136.01|0
1635948000000|2021-11-03 14:00:00|1140.32|1138.12|1134.93|1132.73|1140.55|1138.35|1134.93|1132.73|0
1635948300000|2021-11-03 14:05:00|1135.17|1132.97|1135.87|1133.67|1136.8|1134.6|1134|1131.8|0
1635948600000|2021-11-03 14:10:00|1136.1|1133.9|1137.27|1135.07|1137.97|1135.77|1134.93|1132.73|0
1635948900000|2021-11-03 14:15:00|1137.04|1134.84|1136.33|1134.13|1137.5|1135.3|1135.16|1132.96|0
1635949200000|2021-11-03 14:20:00|1136.57|1134.37|1137.27|1135.07|1137.97|1135.77|1135.4|1133.2|0
1635949500000|2021-11-03 14:25:00|1137.5|1135.3|1137.97|1135.77|1138.2|1136|1136.8|1134.6|0
1635949800000|2021-11-03 14:30:00|1137.73|1135.53|1137.97|1135.77|1138.9|1136.7|1137.73|1135.53|0
1635950100000|2021-11-03 14:35:00|1138.2|1136|1138.67|1136.47|1138.67|1136.47|1136.33|1134.13|0
1635950400000|2021-11-03 14:40:00|1138.43|1136.23|1139.13|1136.93|1139.6|1137.4|1137.96|1135.76|0
1635950700000|2021-11-03 14:45:00|1139.37|1137.17|1139.49|1137.29|1140.77|1138.57|1138.43|1136.23|0
1635951000000|2021-11-03 14:50:00|1139.95|1137.75|1140.19|1137.99|1140.19|1137.99|1138.78|1136.58|0
1635951300000|2021-11-03 14:55:00|1139.95|1137.75|1139.48|1137.28|1140.19|1137.99|1139.02|1136.82|0
1635951600000|2021-11-03 15:00:00|1139.25|1137.05|1138.54|1136.34|1139.95|1137.75|1138.31|1136.11|0
1635951900000|2021-11-03 15:05:00|1138.31|1136.11|1137.37|1135.17|1138.54|1136.34|1136.9|1134.7|0
1635952200000|2021-11-03 15:10:00|1137.14|1134.94|1137.37|1135.17|1137.84|1135.64|1136.2|1134|0
1635952500000|2021-11-03 15:15:00|1137.48|1135.28|1136.9|1134.7|1138.31|1136.11|1136.9|1134.7|0
1635952800000|2021-11-03 15:20:00|1137.14|1134.94|1137.37|1135.17|1139.24|1137.04|1137.14|1134.94|0
1635953100000|2021-11-03 15:25:00|1137.13|1134.93|1137.13|1134.93|1138.07|1135.87|1136.67|1134.47|0
1635953400000|2021-11-03 15:30:00|1137.37|1135.17|1136.66|1134.46|1138.07|1135.87|1135.96|1133.76|0
1635953700000|2021-11-03 15:35:00|1136.43|1134.23|1136.19|1133.99|1136.9|1134.7|1135.73|1133.53|0
1635954000000|2021-11-03 15:40:00|1135.96|1133.76|1137.36|1135.16|1137.36|1135.16|1135.72|1133.52|0
1635954300000|2021-11-03 15:45:00|1137.13|1134.93|1136.89|1134.69|1138.06|1135.86|1136.42|1134.22|0
1635954600000|2021-11-03 15:50:00|1136.66|1134.46|1137.83|1135.63|1138.06|1135.86|1136.66|1134.46|0
1635954900000|2021-11-03 15:55:00|1138.06|1135.86|1139.23|1137.03|1139.94|1137.74|1137.83|1135.63|0
1635955200000|2021-11-03 16:00:00|1139|1136.8|1138.53|1136.33|1139.23|1137.03|1138.53|1136.33|0
1635955500000|2021-11-03 16:05:00|1138.76|1136.56|1139.23|1137.03|1140.17|1137.97|1138.76|1136.56|0
1635955800000|2021-11-03 16:10:00|1139.46|1137.26|1139.46|1137.26|1139.7|1137.5|1138.29|1136.09|0
1635956100000|2021-11-03 16:15:00|1139.7|1137.5|1138.76|1136.56|1139.7|1137.5|1138.29|1136.09|0
1635956400000|2021-11-03 16:20:00|1138.99|1136.79|1137.82|1135.62|1138.99|1136.79|1137.12|1134.92|0
1635956700000|2021-11-03 16:25:00|1138.05|1135.85|1138.52|1136.32|1138.99|1136.79|1137.59|1135.39|0
1635957000000|2021-11-03 16:30:00|1138.29|1136.09|1138.75|1136.55|1138.99|1136.79|1138.05|1135.85|0
1635957300000|2021-11-03 16:35:00|1138.99|1136.79|1139.45|1137.25|1139.46|1137.26|1138.52|1136.32|0
1635957600000|2021-11-03 16:40:00|1139.22|1137.02|1138.75|1136.55|1139.92|1137.72|1138.52|1136.32|0
1635957900000|2021-11-03 16:45:00|1138.52|1136.32|1138.05|1135.85|1138.75|1136.55|1137.81|1135.61|0
1635958200000|2021-11-03 16:50:00|1137.81|1135.61|1137.34|1135.14|1138.05|1135.85|1137.11|1134.91|0
1635958500000|2021-11-03 16:55:00|1137.58|1135.38|1138.04|1135.84|1138.04|1135.84|1137.11|1134.91|0
1635958800000|2021-11-03 17:00:00|1137.81|1135.61|1136.64|1134.44|1137.81|1135.61|1136.64|1134.44|0
1635959100000|2021-11-03 17:05:00|1136.87|1134.67|1136.87|1134.67|1137.11|1134.91|1136.4|1134.2|0
1635959400000|2021-11-03 17:10:00|1137.1|1134.9|1137.16|1134.96|1137.4|1135.2|1136.23|1134.03|0
1635959700000|2021-11-03 17:15:00|1137.4|1135.2|1136.69|1134.49|1137.4|1135.2|1135.76|1133.56|0
1635960000000|2021-11-03 17:20:00|1136.46|1134.26|1136.93|1134.73|1137.4|1135.2|1136.46|1134.26|0
1635960300000|2021-11-03 17:25:00|1137.04|1134.84|1137.63|1135.43|1137.63|1135.43|1136.93|1134.73|0
1635960600000|2021-11-03 17:30:00|1137.39|1135.19|1138.56|1136.36|1138.56|1136.36|1137.39|1135.19|0
1635960900000|2021-11-03 17:35:00|1138.33|1136.13|1138.33|1136.13|1138.56|1136.36|1137.63|1135.43|0
1635961200000|2021-11-03 17:40:00|1138.56|1136.36|1138.33|1136.13|1138.8|1136.6|1138.09|1135.89|0
1635961500000|2021-11-03 17:45:00|1138.09|1135.89|1136.45|1134.25|1138.09|1135.89|1134.58|1132.38|0
1635961800000|2021-11-03 17:50:00|1136.22|1134.02|1136.22|1134.02|1136.45|1134.25|1135.51|1133.31|0
1635962100000|2021-11-03 17:55:00|1136.21|1134.01|1135.98|1133.78|1137.15|1134.95|1135.62|1133.42|0
1635962400000|2021-11-03 18:00:00|1136.33|1134.13|1148.87|1146.67|1150.98|1148.78|1134.92|1132.72|0
1635962700000|2021-11-03 18:05:00|1150.28|1148.08|1146.99|1144.79|1150.51|1148.31|1144.18|1141.98|0
1635963000000|2021-11-03 18:10:00|1146.52|1144.32|1142.77|1140.57|1146.52|1144.32|1141.83|1139.63|0
1635963300000|2021-11-03 18:15:00|1143.24|1141.04|1147.23|1145.03|1147.46|1145.26|1141.36|1139.16|0
1635963600000|2021-11-03 18:20:00|1147.46|1145.26|1149.57|1147.37|1149.81|1147.61|1145.82|1143.62|0
1635963900000|2021-11-03 18:25:00|1149.34|1147.14|1147.69|1145.49|1150.04|1147.84|1147.22|1145.02|0
1635964200000|2021-11-03 18:30:00|1147.93|1145.73|1148.16|1145.96|1149.57|1147.37|1145.11|1142.91|0
1635964500000|2021-11-03 18:35:00|1148.39|1146.19|1149.1|1146.9|1150.51|1148.31|1146.75|1144.55|0
1635964800000|2021-11-03 18:40:00|1148.97|1146.77|1153.09|1150.89|1153.79|1151.59|1147.69|1145.49|0
1635965100000|2021-11-03 18:45:00|1153.32|1151.12|1161.07|1158.87|1161.07|1158.87|1153.09|1150.89|0
1635965400000|2021-11-03 18:50:00|1160.84|1158.64|1163.19|1160.99|1164.37|1162.17|1159.19|1156.99|0
1635965700000|2021-11-03 18:55:00|1163.42|1161.22|1162.47|1160.27|1165.46|1163.26|1162|1159.8|0
1635966000000|2021-11-03 19:00:00|1162.7|1160.5|1163.64|1161.44|1164.82|1162.62|1160.82|1158.62|0
1635966300000|2021-11-03 19:05:00|1163.17|1160.97|1165.99|1163.79|1166.23|1164.03|1162.94|1160.74|0
1635966600000|2021-11-03 19:10:00|1165.52|1163.32|1165.76|1163.56|1166.94|1164.74|1164.35|1162.15|0
1635966900000|2021-11-03 19:15:00|1165.99|1163.79|1164.11|1161.91|1166.46|1164.26|1163.87|1161.67|0
1635967200000|2021-11-03 19:20:00|1164.35|1162.15|1165.29|1163.09|1165.52|1163.32|1162.7|1160.5|0
1635967500000|2021-11-03 19:25:00|1165.52|1163.32|1165.28|1163.08|1165.76|1163.56|1163.17|1160.97|0
1635967800000|2021-11-03 19:30:00|1165.52|1163.32|1166.22|1164.02|1167.17|1164.97|1164.58|1162.38|0
1635968100000|2021-11-03 19:35:00|1165.99|1163.79|1165.99|1163.79|1166.22|1164.02|1164.58|1162.38|0
1635968400000|2021-11-03 19:40:00|1165.52|1163.32|1169.99|1167.79|1169.99|1167.79|1165.52|1163.32|0
1635968700000|2021-11-03 19:45:00|1169.75|1167.55|1173.28|1171.08|1173.28|1171.08|1169.52|1167.32|0
1635969000000|2021-11-03 19:50:00|1172.81|1170.61|1170.93|1168.73|1172.81|1170.61|1168.81|1166.61|0
1635969300000|2021-11-03 19:55:00|1170.46|1168.26|1169.98|1167.78|1172.81|1170.61|1169.28|1167.08|0
1635969600000|2021-11-03 20:00:00|1170.22|1168.02|1168.1|1165.9|1170.22|1168.02|1167.39|1165.19|0
1635969900000|2021-11-03 20:05:00|1168.33|1166.13|1168.8|1166.6|1169.98|1167.78|1168.33|1166.13|0
1635970200000|2021-11-03 20:10:00|1169.04|1166.84|1169.27|1167.07|1169.74|1167.54|1168.1|1165.9|0
1635970500000|2021-11-03 20:15:00|1169.47|1166.87|1169|1166.4|1169.47|1166.87|1168.76|1166.16|0
1635970800000|2021-11-03 20:20:00|1168.76|1166.16|1169.71|1167.11|1169.71|1167.11|1168.76|1166.16|0
1635971100000|2021-11-03 20:25:00|1169.47|1166.87|1169.23|1166.63|1169.7|1167.1|1169|1166.4|0
1635971400000|2021-11-03 20:30:00|1169|1166.4|1168.53|1165.93|1169.23|1166.63|1168.53|1165.93|0
1635971700000|2021-11-03 20:35:00|1168.29|1165.69|1168.52|1165.92|1168.76|1166.16|1168.29|1165.69|0
1635972000000|2021-11-03 20:40:00|1168.76|1166.16|1168.76|1166.16|1168.99|1166.39|1168.76|1166.16|0
1635972300000|2021-11-03 20:45:00|1168.52|1165.92|1168.76|1166.16|1168.87|1166.27|1168.29|1165.69|0
1635972600000|2021-11-03 20:50:00|1168.99|1166.39|1169.93|1167.33|1169.93|1167.33|1168.99|1166.39|0
1635972900000|2021-11-03 20:55:00|1169.7|1167.1|1169.81|1167.21|1170.04|1167.44|1169.46|1166.86|0
1635973200000|2021-11-03 21:00:00|1170.02|1167.42|1170.12|1167.52|1170.47|1167.87|1169.99|1167.39|0
1635973500000|2021-11-03 21:05:00|1170.16|1167.56|1170.7|1168.1|1170.74|1168.14|1170.16|1167.56|0
1635973800000|2021-11-03 21:10:00|1170.47|1167.87|1170.63|1168.03|1170.74|1168.14|1170.47|1167.87|0
1635974100000|2021-11-03 21:15:00|1170.46|1167.86|1170.46|1167.86|1170.53|1167.93|1170.39|1167.79|0
1635974400000|2021-11-03 21:20:00|1170.49|1167.89|1170.84|1168.24|1170.84|1168.24|1170.46|1167.86|0
1635974700000|2021-11-03 21:25:00|1170.8|1168.2|1170.56|1167.96|1170.84|1168.24|1170.56|1167.96|0
1635975000000|2021-11-03 21:30:00|1170.59|1167.99|1170.56|1167.96|1170.63|1168.03|1170.56|1167.96|0
1635975600000|2021-11-03 21:40:00|1170.59|1167.99|1170.66|1168.06|1170.99|1168.39|1170.52|1167.92|0
1635975900000|2021-11-03 21:45:00|1170.73|1168.13|1170.52|1167.92|1170.83|1168.23|1170.52|1167.92|0
1635976500000|2021-11-03 21:55:00|1170.56|1167.96|1170.45|1167.85|1170.58|1167.98|1170.31|1167.71|0
1635976800000|2021-11-03 22:00:00|1170.03|1167.43|1171.09|1168.49|1171.56|1168.96|1169.79|1167.19|0
1635977100000|2021-11-03 22:05:00|1171.56|1168.96|1172.27|1169.67|1172.27|1169.67|1171.09|1168.49|0
1635977400000|2021-11-03 22:10:00|1172.03|1169.43|1172.5|1169.9|1172.97|1170.37|1171.8|1169.2|0
1635977700000|2021-11-03 22:15:00|1172.74|1170.14|1172.97|1170.37|1173.68|1171.08|1172.5|1169.9|0
1635978000000|2021-11-03 22:20:00|1172.74|1170.14|1172.5|1169.9|1173.21|1170.61|1172.5|1169.9|0
1635978300000|2021-11-03 22:25:00|1172.26|1169.66|1172.26|1169.66|1172.73|1170.13|1172.26|1169.66|0
1635978600000|2021-11-03 22:30:00|1172.5|1169.9|1172.73|1170.13|1173.2|1170.6|1172.26|1169.66|0
1635978900000|2021-11-03 22:35:00|1172.5|1169.9|1172.02|1169.42|1172.73|1170.13|1172.02|1169.42|0
1635979200000|2021-11-03 22:40:00|1172.26|1169.66|1172.96|1170.36|1172.96|1170.36|1172.14|1169.54|0
1635979500000|2021-11-03 22:45:00|1173.2|1170.6|1173.91|1171.31|1173.91|1171.31|1172.96|1170.36|0
1635979800000|2021-11-03 22:50:00|1173.67|1171.07|1173.67|1171.07|1173.91|1171.31|1173.2|1170.6|0
1635980100000|2021-11-03 22:55:00|1173.43|1170.83|1173.43|1170.83|1173.9|1171.3|1173.43|1170.83|0
1635980400000|2021-11-03 23:00:00|1173.67|1171.07|1174.37|1171.77|1175.32|1172.72|1173.43|1170.83|0
1635980700000|2021-11-03 23:05:00|1174.61|1172.01|1177.44|1174.84|1177.91|1175.31|1174.49|1171.89|0
1635981000000|2021-11-03 23:10:00|1177.2|1174.6|1175.08|1172.48|1177.44|1174.84|1174.61|1172.01|0
1635981300000|2021-11-03 23:15:00|1174.84|1172.24|1175.31|1172.71|1175.55|1172.95|1174.61|1172.01|0
1635981600000|2021-11-03 23:20:00|1175.55|1172.95|1175.07|1172.47|1175.78|1173.18|1174.6|1172|0
1635981900000|2021-11-03 23:25:00|1174.84|1172.24|1175.31|1172.71|1175.78|1173.18|1174.84|1172.24|0
1635982200000|2021-11-03 23:30:00|1175.54|1172.94|1175.07|1172.47|1175.54|1172.94|1174.37|1171.77|0
1635982500000|2021-11-03 23:35:00|1175.19|1172.59|1175.31|1172.71|1175.31|1172.71|1174.6|1172|0
1635982800000|2021-11-03 23:40:00|1174.83|1172.23|1175.07|1172.47|1175.54|1172.94|1174.83|1172.23|0
1635983100000|2021-11-03 23:45:00|1175.3|1172.7|1176.25|1173.65|1176.48|1173.88|1175.3|1172.7|0
1635983400000|2021-11-03 23:50:00|1176.48|1173.88|1176.24|1173.64|1176.72|1174.12|1175.77|1173.17|0
1635983700000|2021-11-03 23:55:00|1176.01|1173.41|1176.95|1174.35|1177.19|1174.59|1175.77|1173.17|0
1635984000000|2021-11-04 00:00:00|1176.71|1174.11|1174.59|1171.99|1176.71|1174.11|1174.36|1171.76|0
1635984300000|2021-11-04 00:05:00|1174.83|1172.23|1174.59|1171.99|1175.06|1172.46|1174.12|1171.52|0
1635984600000|2021-11-04 00:10:00|1174.83|1172.23|1173.88|1171.28|1175.06|1172.46|1173.88|1171.28|0
1635984900000|2021-11-04 00:15:00|1173.65|1171.05|1173.65|1171.05|1174.35|1171.75|1173.41|1170.81|0
1635985200000|2021-11-04 00:20:00|1173.88|1171.28|1174.35|1171.75|1174.59|1171.99|1173.88|1171.28|0
1635985500000|2021-11-04 00:25:00|1174.23|1171.63|1173.64|1171.04|1174.59|1171.99|1173.41|1170.81|0
1635985800000|2021-11-04 00:30:00|1173.88|1171.28|1173.64|1171.04|1174.11|1171.51|1173.52|1170.92|0
1635986100000|2021-11-04 00:35:00|1173.41|1170.81|1172.46|1169.86|1173.41|1170.81|1172.23|1169.63|0
1635986400000|2021-11-04 00:40:00|1172.23|1169.63|1171.99|1169.39|1172.46|1169.86|1171.76|1169.16|0
1635986700000|2021-11-04 00:45:00|1171.76|1169.16|1172.46|1169.86|1172.46|1169.86|1171.52|1168.92|0
1635987000000|2021-11-04 00:50:00|1172.22|1169.62|1172.69|1170.09|1172.93|1170.33|1172.22|1169.62|0
1635987300000|2021-11-04 00:55:00|1172.93|1170.33|1172.46|1169.86|1172.93|1170.33|1172.22|1169.62|0
1635987600000|2021-11-04 01:00:00|1171.52|1168.92|1170.92|1168.32|1171.99|1169.39|1170.81|1168.21|0
1635987900000|2021-11-04 01:05:00|1170.81|1168.21|1171.28|1168.68|1171.28|1168.68|1170.81|1168.21|0
1635988200000|2021-11-04 01:10:00|1171.04|1168.44|1170.81|1168.21|1171.28|1168.68|1170.57|1167.97|0
1635988500000|2021-11-04 01:15:00|1171.04|1168.44|1170.8|1168.2|1171.04|1168.44|1170.57|1167.97|0
1635988800000|2021-11-04 01:20:00|1170.57|1167.97|1171.27|1168.67|1171.27|1168.67|1170.33|1167.73|0
1635989100000|2021-11-04 01:25:00|1171.51|1168.91|1171.98|1169.38|1172.21|1169.61|1171.51|1168.91|0
1635989400000|2021-11-04 01:30:00|1172.21|1169.61|1171.04|1168.44|1172.21|1169.61|1170.56|1167.96|0
1635989700000|2021-11-04 01:35:00|1171.27|1168.67|1170.33|1167.73|1171.51|1168.91|1169.86|1167.26|0
1635990000000|2021-11-04 01:40:00|1170.56|1167.96|1170.8|1168.2|1170.8|1168.2|1170.33|1167.73|0
1635990300000|2021-11-04 01:45:00|1170.56|1167.96|1170.09|1167.49|1171.27|1168.67|1169.85|1167.25|0
1635990600000|2021-11-04 01:50:00|1170.32|1167.72|1169.38|1166.78|1170.56|1167.96|1169.38|1166.78|0
1635990900000|2021-11-04 01:55:00|1169.62|1167.02|1169.62|1167.02|1169.85|1167.25|1168.91|1166.31|0
1635991200000|2021-11-04 02:00:00|1169.38|1166.78|1170.09|1167.49|1170.32|1167.72|1169.38|1166.78|0
1635991500000|2021-11-04 02:05:00|1169.85|1167.25|1170.55|1167.95|1170.79|1168.19|1169.85|1167.25|0
1635991800000|2021-11-04 02:10:00|1170.79|1168.19|1171.02|1168.42|1171.02|1168.42|1170.55|1167.95|0
1635992100000|2021-11-04 02:15:00|1171.26|1168.66|1171.26|1168.66|1171.5|1168.9|1170.79|1168.19|0
1635992400000|2021-11-04 02:20:00|1171.37|1168.77|1171.73|1169.13|1171.73|1169.13|1171.02|1168.42|0
1635992700000|2021-11-04 02:25:00|1171.49|1168.89|1171.49|1168.89|1171.61|1169.01|1171.26|1168.66|0
1635993000000|2021-11-04 02:30:00|1171.26|1168.66|1171.73|1169.13|1171.73|1169.13|1171.26|1168.66|0
1635993300000|2021-11-04 02:35:00|1171.49|1168.89|1171.72|1169.12|1171.96|1169.36|1171.49|1168.89|0
1635993600000|2021-11-04 02:40:00|1171.96|1169.36|1171.96|1169.36|1172.19|1169.59|1171.72|1169.12|0
1635993900000|2021-11-04 02:45:00|1172.19|1169.59|1171.96|1169.36|1172.19|1169.59|1171.96|1169.36|0
1635994200000|2021-11-04 02:50:00|1171.83|1169.23|1172.19|1169.59|1172.19|1169.59|1171.72|1169.12|0
1635994500000|2021-11-04 02:55:00|1171.96|1169.36|1171.95|1169.35|1172.19|1169.59|1171.72|1169.12|0
1635994800000|2021-11-04 03:00:00|1171.72|1169.12|1171.48|1168.88|1171.95|1169.35|1171.25|1168.65|0
1635995100000|2021-11-04 03:05:00|1171.72|1169.12|1171.72|1169.12|1171.72|1169.12|1171.48|1168.88|0
1635995400000|2021-11-04 03:10:00|1171.48|1168.88|1171.72|1169.12|1171.95|1169.35|1171.48|1168.88|0
1635995700000|2021-11-04 03:15:00|1171.59|1168.99|1171.95|1169.35|1171.95|1169.35|1171.48|1168.88|0
1635996000000|2021-11-04 03:20:00|1171.71|1169.11|1171.95|1169.35|1172.18|1169.58|1171.71|1169.11|0
1635996300000|2021-11-04 03:25:00|1171.71|1169.11|1171.48|1168.88|1171.95|1169.35|1171.48|1168.88|0
1635996600000|2021-11-04 03:30:00|1171.24|1168.64|1170.3|1167.7|1171.48|1168.88|1170.06|1167.46|0
1635996900000|2021-11-04 03:35:00|1170.53|1167.93|1170.77|1168.17|1171.12|1168.52|1170.3|1167.7|0
1635997200000|2021-11-04 03:40:00|1170.53|1167.93|1170.77|1168.17|1170.77|1168.17|1170.53|1167.93|0
1635997500000|2021-11-04 03:45:00|1170.53|1167.93|1170.06|1167.46|1170.53|1167.93|1170.06|1167.46|0
1635997800000|2021-11-04 03:50:00|1169.59|1166.99|1169.58|1166.98|1169.82|1167.22|1169.58|1166.98|0
1635998100000|2021-11-04 03:55:00|1169.82|1167.22|1169.82|1167.22|1169.82|1167.22|1169.58|1166.98|0
1635998400000|2021-11-04 04:00:00|1170.05|1167.45|1170.29|1167.69|1170.53|1167.93|1170.05|1167.45|0
1635998700000|2021-11-04 04:05:00|1170.52|1167.92|1170.52|1167.92|1170.76|1168.16|1170.29|1167.69|0
1635999000000|2021-11-04 04:10:00|1170.76|1168.16|1171.23|1168.63|1171.46|1168.86|1170.52|1167.92|0
1635999300000|2021-11-04 04:15:00|1171.46|1168.86|1171.23|1168.63|1171.46|1168.86|1171.23|1168.63|0
1635999600000|2021-11-04 04:20:00|1171.34|1168.74|1170.99|1168.39|1171.46|1168.86|1170.99|1168.39|0
1635999900000|2021-11-04 04:25:00|1171.23|1168.63|1171.46|1168.86|1171.46|1168.86|1171.22|1168.62|0
1636000200000|2021-11-04 04:30:00|1171.93|1169.33|1171.69|1169.09|1172.17|1169.57|1171.69|1169.09|0
1636000500000|2021-11-04 04:35:00|1171.46|1168.86|1171.46|1168.86|1171.69|1169.09|1171.22|1168.62|0
1636000800000|2021-11-04 04:40:00|1171.33|1168.73|1171.46|1168.86|1171.46|1168.86|1170.99|1168.39|0
1636001100000|2021-11-04 04:45:00|1171.22|1168.62|1170.75|1168.15|1171.22|1168.62|1170.75|1168.15|0
1636001400000|2021-11-04 04:50:00|1170.51|1167.91|1170.75|1168.15|1170.75|1168.15|1170.51|1167.91|0
1636001700000|2021-11-04 04:55:00|1170.98|1168.38|1170.98|1168.38|1170.98|1168.38|1170.75|1168.15|0
1636002000000|2021-11-04 05:00:00|1170.75|1168.15|1171.45|1168.85|1171.69|1169.09|1170.75|1168.15|0
1636002300000|2021-11-04 05:05:00|1171.69|1169.09|1170.74|1168.14|1171.69|1169.09|1170.74|1168.14|0
1636002600000|2021-11-04 05:10:00|1170.51|1167.91|1170.03|1167.43|1170.74|1168.14|1170.03|1167.43|0
1636002900000|2021-11-04 05:15:00|1170.27|1167.67|1170.5|1167.9|1170.5|1167.9|1170.03|1167.43|0
1636003200000|2021-11-04 05:20:00|1170.74|1168.14|1170.85|1168.25|1170.97|1168.37|1170.5|1167.9|0
1636003500000|2021-11-04 05:25:00|1170.97|1168.37|1170.5|1167.9|1171.21|1168.61|1170.5|1167.9|0
1636003800000|2021-11-04 05:30:00|1170.74|1168.14|1170.5|1167.9|1170.97|1168.37|1170.26|1167.66|0
1636004100000|2021-11-04 05:35:00|1170.26|1167.66|1170.03|1167.43|1170.26|1167.66|1169.79|1167.19|0
1636004400000|2021-11-04 05:40:00|1170.26|1167.66|1170.97|1168.37|1171.44|1168.84|1170.26|1167.66|0
1636004700000|2021-11-04 05:45:00|1171.2|1168.6|1170.73|1168.13|1171.2|1168.6|1170.73|1168.13|0
1636005000000|2021-11-04 05:50:00|1170.97|1168.37|1169.55|1166.95|1170.97|1168.37|1169.55|1166.95|0
1636005300000|2021-11-04 05:55:00|1169.79|1167.19|1169.55|1166.95|1169.79|1167.19|1169.32|1166.72|0
1636005600000|2021-11-04 06:00:00|1169.79|1167.19|1169.79|1167.19|1169.79|1167.19|1169.08|1166.48|0
1636005900000|2021-11-04 06:05:00|1170.02|1167.42|1170.26|1167.66|1171.2|1168.6|1170.02|1167.42|0
1636006200000|2021-11-04 06:10:00|1170.02|1167.42|1169.55|1166.95|1170.26|1167.66|1168.84|1166.24|0
1636006500000|2021-11-04 06:15:00|1169.78|1167.18|1170.49|1167.89|1170.72|1168.12|1169.31|1166.71|0
1636006800000|2021-11-04 06:20:00|1170.02|1167.42|1170.25|1167.65|1170.25|1167.65|1169.55|1166.95|0
1636007100000|2021-11-04 06:25:00|1170.49|1167.89|1172.61|1170.01|1172.84|1170.24|1170.49|1167.89|0
1636007400000|2021-11-04 06:30:00|1172.37|1169.77|1172.13|1169.53|1172.48|1169.88|1171.9|1169.3|0
1636007700000|2021-11-04 06:35:00|1171.9|1169.3|1172.13|1169.53|1172.13|1169.53|1171.66|1169.06|0
1636008000000|2021-11-04 06:40:00|1171.9|1169.3|1171.66|1169.06|1171.9|1169.3|1171.19|1168.59|0
1636008300000|2021-11-04 06:45:00|1171.42|1168.82|1171.89|1169.29|1172.13|1169.53|1171.42|1168.82|0
1636008600000|2021-11-04 06:50:00|1171.66|1169.06|1172.36|1169.76|1172.6|1170|1171.66|1169.06|0
1636008900000|2021-11-04 06:55:00|1172.13|1169.53|1172.05|1169.45|1172.53|1169.93|1171.66|1169.06|0
1636009200000|2021-11-04 07:00:00|1171.82|1169.22|1172.29|1169.69|1172.52|1169.92|1171.58|1168.98|0
1636009500000|2021-11-04 07:05:00|1172.09|1169.89|1172.32|1170.12|1172.56|1170.36|1171.97|1169.77|0
1636009800000|2021-11-04 07:10:00|1172.09|1169.89|1173.14|1170.94|1173.26|1171.06|1172.09|1169.89|0
1636010100000|2021-11-04 07:15:00|1173.03|1170.83|1173.03|1170.83|1173.26|1171.06|1173.03|1170.83|0
1636010400000|2021-11-04 07:20:00|1173.26|1171.06|1172.55|1170.35|1173.5|1171.3|1172.55|1170.35|0
1636010700000|2021-11-04 07:25:00|1172.79|1170.59|1173.26|1171.06|1173.26|1171.06|1172.79|1170.59|0
1636011000000|2021-11-04 07:30:00|1173.49|1171.29|1171.51|1169.31|1173.49|1171.29|1171.51|1169.31|0
1636011300000|2021-11-04 07:35:00|1171.75|1169.55|1173.54|1171.34|1173.54|1171.34|1171.51|1169.31|0
1636011600000|2021-11-04 07:40:00|1173.78|1171.58|1174.01|1171.81|1174.72|1172.52|1173.54|1171.34|0
1636011900000|2021-11-04 07:45:00|1174.25|1172.05|1174.25|1172.05|1174.48|1172.28|1173.78|1171.58|0
1636012200000|2021-11-04 07:50:00|1174.48|1172.28|1174.72|1172.52|1174.95|1172.75|1174.25|1172.05|0
1636012500000|2021-11-04 07:55:00|1174.48|1172.28|1173.77|1171.57|1174.72|1172.52|1173.54|1171.34|0
1636012800000|2021-11-04 08:00:00|1173.54|1171.34|1175.65|1173.45|1175.65|1173.45|1173.54|1171.34|0
1636013100000|2021-11-04 08:05:00|1175.42|1173.22|1176.36|1174.16|1177.06|1174.86|1175.42|1173.22|0
1636013400000|2021-11-04 08:10:00|1176.12|1173.92|1177.53|1175.33|1177.53|1175.33|1175.65|1173.45|0
1636013700000|2021-11-04 08:15:00|1177.3|1175.1|1178.71|1176.51|1178.95|1176.75|1176.36|1174.16|0
1636014000000|2021-11-04 08:20:00|1178.47|1176.27|1179.18|1176.98|1180.36|1178.16|1177.53|1175.33|0
1636014300000|2021-11-04 08:25:00|1179.41|1177.21|1176.35|1174.15|1179.65|1177.45|1176.35|1174.15|0
1636014600000|2021-11-04 08:30:00|1176.59|1174.39|1176.59|1174.39|1177.76|1175.56|1176.35|1174.15|0
1636014900000|2021-11-04 08:35:00|1176.35|1174.15|1176.35|1174.15|1176.59|1174.39|1175.41|1173.21|0
1636015200000|2021-11-04 08:40:00|1176.59|1174.39|1174.94|1172.74|1176.59|1174.39|1174.94|1172.74|0
1636015500000|2021-11-04 08:45:00|1174.7|1172.5|1174.7|1172.5|1174.94|1172.74|1174.23|1172.03|0
1636015800000|2021-11-04 08:50:00|1174.58|1172.38|1174.46|1172.26|1175.17|1172.97|1174.23|1172.03|0
1636016100000|2021-11-04 08:55:00|1174.58|1172.38|1174.46|1172.26|1174.7|1172.5|1173.99|1171.79|0
1636016400000|2021-11-04 09:00:00|1174.57|1172.37|1174.46|1172.26|1175.17|1172.97|1173.99|1171.79|0
1636016700000|2021-11-04 09:05:00|1174.7|1172.5|1174.46|1172.26|1175.17|1172.97|1174.46|1172.26|0
1636017000000|2021-11-04 09:10:00|1174.69|1172.49|1175.63|1173.43|1175.63|1173.43|1174.46|1172.26|0
1636017300000|2021-11-04 09:15:00|1175.4|1173.2|1175.4|1173.2|1175.63|1173.43|1175.16|1172.96|0
1636017600000|2021-11-04 09:20:00|1175.16|1172.96|1176.1|1173.9|1176.1|1173.9|1174.69|1172.49|0
1636017900000|2021-11-04 09:25:00|1176.34|1174.14|1175.87|1173.67|1176.34|1174.14|1175.63|1173.43|0
1636018200000|2021-11-04 09:30:00|1175.63|1173.43|1174.92|1172.72|1175.63|1173.43|1174.8|1172.6|0
1636018500000|2021-11-04 09:35:00|1174.69|1172.49|1174.09|1171.89|1174.92|1172.72|1174.09|1171.89|0
1636018800000|2021-11-04 09:40:00|1173.98|1171.78|1173.86|1171.66|1173.98|1171.78|1173.51|1171.31|0
1636019100000|2021-11-04 09:45:00|1173.74|1171.54|1173.98|1171.78|1174.21|1172.01|1173.51|1171.31|0
1636019400000|2021-11-04 09:50:00|1173.74|1171.54|1174.45|1172.25|1174.68|1172.48|1173.74|1171.54|0
1636019700000|2021-11-04 09:55:00|1174.68|1172.48|1174.79|1172.59|1175.39|1173.19|1174.45|1172.25|0
1636020000000|2021-11-04 10:00:00|1173.98|1171.78|1174.68|1172.48|1174.68|1172.48|1173.74|1171.54|0
1636020300000|2021-11-04 10:05:00|1174.91|1172.71|1174.21|1172.01|1175.15|1172.95|1173.5|1171.3|0
1636020600000|2021-11-04 10:10:00|1173.97|1171.77|1174.21|1172.01|1174.21|1172.01|1173.97|1171.77|0
1636020900000|2021-11-04 10:15:00|1174.32|1172.12|1174.2|1172|1174.91|1172.71|1174.2|1172|0
1636021200000|2021-11-04 10:20:00|1173.97|1171.77|1174.44|1172.24|1174.55|1172.35|1173.5|1171.3|0
1636021500000|2021-11-04 10:25:00|1174.55|1172.35|1174.91|1172.71|1174.91|1172.71|1174.32|1172.12|0
1636021800000|2021-11-04 10:30:00|1175.14|1172.94|1175.14|1172.94|1175.38|1173.18|1174.91|1172.71|0
1636022100000|2021-11-04 10:35:00|1174.91|1172.71|1175.85|1173.65|1175.85|1173.65|1174.91|1172.71|0
1636022400000|2021-11-04 10:40:00|1175.61|1173.41|1176.32|1174.12|1176.55|1174.35|1175.61|1173.41|0
1636022700000|2021-11-04 10:45:00|1176.08|1173.88|1176.08|1173.88|1176.08|1173.88|1175.84|1173.64|0
1636023000000|2021-11-04 10:50:00|1176.31|1174.11|1177.73|1175.53|1177.96|1175.76|1176.08|1173.88|0
1636023300000|2021-11-04 10:55:00|1177.49|1175.29|1177.25|1175.05|1177.49|1175.29|1177.02|1174.82|0
1636023600000|2021-11-04 11:00:00|1177.49|1175.29|1177.25|1175.05|1177.72|1175.52|1177.02|1174.82|0
1636023900000|2021-11-04 11:05:00|1177.49|1175.29|1177.49|1175.29|1177.72|1175.52|1177.02|1174.82|0
1636024200000|2021-11-04 11:10:00|1177.72|1175.52|1177.25|1175.05|1177.72|1175.52|1177.25|1175.05|0
1636024500000|2021-11-04 11:15:00|1177.49|1175.29|1177.01|1174.81|1177.49|1175.29|1176.78|1174.58|0
1636024800000|2021-11-04 11:20:00|1176.89|1174.69|1177.48|1175.28|1177.48|1175.28|1176.78|1174.58|0
1636025100000|2021-11-04 11:25:00|1177.25|1175.05|1177.48|1175.28|1177.48|1175.28|1177.01|1174.81|0
1636025400000|2021-11-04 11:30:00|1177.24|1175.04|1178.19|1175.99|1178.19|1175.99|1177.24|1175.04|0
1636025700000|2021-11-04 11:35:00|1177.95|1175.75|1176.54|1174.34|1178.19|1175.99|1175.6|1173.4|0
1636026000000|2021-11-04 11:40:00|1176.77|1174.57|1175.83|1173.63|1177.01|1174.81|1175.59|1173.39|0
1636026300000|2021-11-04 11:45:00|1176.06|1173.86|1176.06|1173.86|1176.06|1173.86|1175.36|1173.16|0
1636026600000|2021-11-04 11:50:00|1175.83|1173.63|1175.83|1173.63|1176.06|1173.86|1175.83|1173.63|0
1636026900000|2021-11-04 11:55:00|1176.06|1173.86|1175.59|1173.39|1176.53|1174.33|1175.12|1172.92|0
1636027200000|2021-11-04 12:00:00|1175.83|1173.63|1177.71|1175.51|1178.65|1176.45|1175.83|1173.63|0
1636027500000|2021-11-04 12:05:00|1177.94|1175.74|1178.88|1176.68|1178.88|1176.68|1177.47|1175.27|0
1636027800000|2021-11-04 12:10:00|1179.12|1176.92|1178.65|1176.45|1180.06|1177.86|1178.41|1176.21|0
1636028100000|2021-11-04 12:15:00|1179.12|1176.92|1179.12|1176.92|1179.35|1177.15|1178.17|1175.97|0
1636028400000|2021-11-04 12:20:00|1178.88|1176.68|1177.94|1175.74|1179.12|1176.92|1177.7|1175.5|0
1636028700000|2021-11-04 12:25:00|1178.17|1175.97|1177.34|1175.14|1178.41|1176.21|1177.11|1174.91|0
1636029000000|2021-11-04 12:30:00|1177.46|1175.26|1176.76|1174.56|1177.46|1175.26|1176.05|1173.85|0
1636029300000|2021-11-04 12:35:00|1176.52|1174.32|1176.76|1174.56|1177.23|1175.03|1176.29|1174.09|0
1636029600000|2021-11-04 12:40:00|1176.99|1174.79|1174.87|1172.67|1176.99|1174.79|1174.4|1172.2|0
1636029900000|2021-11-04 12:45:00|1174.64|1172.44|1176.05|1173.85|1176.28|1174.08|1174.64|1172.44|0
1636030200000|2021-11-04 12:50:00|1176.28|1174.08|1176.05|1173.85|1176.75|1174.55|1175.81|1173.61|0
1636030500000|2021-11-04 12:55:00|1176.28|1174.08|1176.51|1174.31|1176.75|1174.55|1175.81|1173.61|0
1636030800000|2021-11-04 13:00:00|1176.75|1174.55|1177.22|1175.02|1177.22|1175.02|1176.51|1174.31|0
1636031100000|2021-11-04 13:05:00|1176.98|1174.78|1178.4|1176.2|1178.4|1176.2|1176.98|1174.78|0
1636031400000|2021-11-04 13:10:00|1178.63|1176.43|1178.39|1176.19|1179.1|1176.9|1177.92|1175.72|0
1636031700000|2021-11-04 13:15:00|1178.16|1175.96|1177.22|1175.02|1178.63|1176.43|1177.22|1175.02|0
1636032000000|2021-11-04 13:20:00|1177.45|1175.25|1176.98|1174.78|1178.16|1175.96|1176.74|1174.54|0
1636032300000|2021-11-04 13:25:00|1176.74|1174.54|1176.51|1174.31|1177.21|1175.01|1175.57|1173.37|0
1636032600000|2021-11-04 13:30:00|1176.27|1174.07|1174.15|1171.95|1177.21|1175.01|1173.45|1171.25|0
1636032900000|2021-11-04 13:35:00|1173.21|1171.01|1176.03|1173.83|1176.74|1174.54|1173.21|1171.01|0
1636033200000|2021-11-04 13:40:00|1175.56|1173.36|1179.33|1177.13|1179.8|1177.6|1175.33|1173.13|0
1636033500000|2021-11-04 13:45:00|1179.09|1176.89|1180.98|1178.78|1181.21|1179.01|1178.62|1176.42|0
1636033800000|2021-11-04 13:50:00|1180.5|1178.3|1184.98|1182.78|1185.45|1183.25|1180.03|1177.83|0
1636034100000|2021-11-04 13:55:00|1185.22|1183.02|1186.32|1184.12|1187.5|1185.3|1184.74|1182.54|0
1636034400000|2021-11-04 14:00:00|1187.03|1184.83|1187.5|1185.3|1188.44|1186.24|1185.15|1182.95|0
1636034700000|2021-11-04 14:05:00|1187.26|1185.06|1186.56|1184.36|1188.21|1186.01|1186.09|1183.89|0
1636035000000|2021-11-04 14:10:00|1186.32|1184.12|1190.8|1188.6|1190.8|1188.6|1186.32|1184.12|0
1636035300000|2021-11-04 14:15:00|1191.03|1188.83|1190.32|1188.12|1192.21|1190.01|1190.09|1187.89|0
1636035600000|2021-11-04 14:20:00|1190.09|1187.89|1189.85|1187.65|1191.03|1188.83|1189.14|1186.94|0
1636035900000|2021-11-04 14:25:00|1189.38|1187.18|1189.14|1186.94|1190.09|1187.89|1188.2|1186|0
1636036200000|2021-11-04 14:30:00|1189.38|1187.18|1191.26|1189.06|1191.97|1189.77|1189.38|1187.18|0
1636036500000|2021-11-04 14:35:00|1191.5|1189.3|1191.5|1189.3|1191.73|1189.53|1190.32|1188.12|0
1636036800000|2021-11-04 14:40:00|1191.26|1189.06|1190.64|1188.44|1192.29|1190.09|1190.41|1188.21|0
1636037100000|2021-11-04 14:45:00|1191.11|1188.91|1191.81|1189.61|1192.05|1189.85|1189.69|1187.49|0
1636037400000|2021-11-04 14:50:00|1191.58|1189.38|1188.27|1186.07|1191.81|1189.61|1188.04|1185.84|0
1636037700000|2021-11-04 14:55:00|1188.51|1186.31|1187.33|1185.13|1188.75|1186.55|1186.77|1184.57|0
1636038000000|2021-11-04 15:00:00|1187.09|1184.89|1184.27|1182.07|1187.09|1184.89|1183.79|1181.59|0
1636038300000|2021-11-04 15:05:00|1184.5|1182.3|1184.03|1181.83|1185.44|1183.24|1183.56|1181.36|0
1636038600000|2021-11-04 15:10:00|1184.26|1182.06|1183.56|1181.36|1186.86|1184.66|1183.56|1181.36|0
1636038900000|2021-11-04 15:15:00|1183.79|1181.59|1183.08|1180.88|1183.79|1181.59|1181.2|1179|0
1636039200000|2021-11-04 15:20:00|1182.85|1180.65|1175.78|1173.58|1183.08|1180.88|1175.78|1173.58|0
1636039500000|2021-11-04 15:25:00|1176.02|1173.82|1176.25|1174.05|1177.43|1175.23|1175.78|1173.58|0
1636039800000|2021-11-04 15:30:00|1176.02|1173.82|1178.37|1176.17|1179.78|1177.58|1175.08|1172.88|0
1636040100000|2021-11-04 15:35:00|1178.14|1175.94|1179.08|1176.88|1179.78|1177.58|1176.96|1174.76|0
1636040400000|2021-11-04 15:40:00|1179.31|1177.11|1180.02|1177.82|1180.25|1178.05|1177.66|1175.46|0
1636040700000|2021-11-04 15:45:00|1180.25|1178.05|1177.42|1175.22|1180.96|1178.76|1177.42|1175.22|0
1636041000000|2021-11-04 15:50:00|1177.19|1174.99|1179.78|1177.58|1179.78|1177.58|1176.25|1174.05|0
1636041300000|2021-11-04 15:55:00|1180.01|1177.81|1184.72|1182.52|1184.96|1182.76|1180.01|1177.81|0
1636041600000|2021-11-04 16:00:00|1184.96|1182.76|1185.19|1182.99|1185.9|1183.7|1184.01|1181.81|0
1636041900000|2021-11-04 16:05:00|1185.43|1183.23|1185.9|1183.7|1186.13|1183.93|1185.19|1182.99|0
1636042200000|2021-11-04 16:10:00|1186.13|1183.93|1186.84|1184.64|1187.31|1185.11|1185.42|1183.22|0
1636042500000|2021-11-04 16:15:00|1187.07|1184.87|1185.66|1183.46|1187.31|1185.11|1184.25|1182.05|0
1636042800000|2021-11-04 16:20:00|1185.42|1183.22|1181.65|1179.45|1185.66|1183.46|1181.65|1179.45|0
1636043100000|2021-11-04 16:25:00|1181.42|1179.22|1182.72|1180.52|1183.19|1180.99|1180.84|1178.64|0
1636043400000|2021-11-04 16:30:00|1182.48|1180.28|1181.15|1178.95|1182.48|1180.28|1180.13|1177.93|0
1636043700000|2021-11-04 16:35:00|1180.91|1178.71|1182.49|1180.29|1183.66|1181.46|1180.91|1178.71|0
1636044000000|2021-11-04 16:40:00|1182.02|1179.82|1182.96|1180.76|1182.96|1180.76|1181.78|1179.58|0
1636044300000|2021-11-04 16:45:00|1182.72|1180.52|1182.72|1180.52|1183.43|1181.23|1181.07|1178.87|0
1636044600000|2021-11-04 16:50:00|1182.48|1180.28|1182.48|1180.28|1183.43|1181.23|1181.31|1179.11|0
1636044900000|2021-11-04 16:55:00|1182.25|1180.05|1182.01|1179.81|1183.19|1180.99|1181.78|1179.58|0
1636045200000|2021-11-04 17:00:00|1182.48|1180.28|1179.52|1177.32|1182.48|1180.28|1178.81|1176.61|0
1636045500000|2021-11-04 17:05:00|1179.28|1177.08|1181.63|1179.43|1181.63|1179.43|1178.81|1176.61|0
1636045800000|2021-11-04 17:10:00|1181.87|1179.67|1183.28|1181.08|1183.75|1181.55|1181.4|1179.2|0
1636046100000|2021-11-04 17:15:00|1183.04|1180.84|1183.28|1181.08|1183.28|1181.08|1181.87|1179.67|0
1636046400000|2021-11-04 17:20:00|1183.51|1181.31|1183.28|1181.08|1183.98|1181.78|1181.39|1179.19|0
1636046700000|2021-11-04 17:25:00|1182.81|1180.61|1184.22|1182.02|1184.22|1182.02|1182.33|1180.13|0
1636047000000|2021-11-04 17:30:00|1184.09|1181.89|1182.33|1180.13|1185.16|1182.96|1182.1|1179.9|0
1636047300000|2021-11-04 17:35:00|1182.57|1180.37|1183.74|1181.54|1183.98|1181.78|1181.39|1179.19|0
1636047600000|2021-11-04 17:40:00|1183.51|1181.31|1185.86|1183.66|1185.86|1183.66|1183.51|1181.31|0
1636047900000|2021-11-04 17:45:00|1185.62|1183.42|1184.92|1182.72|1186.8|1184.6|1184.68|1182.48|0
1636048200000|2021-11-04 17:50:00|1185.15|1182.95|1185.39|1183.19|1185.62|1183.42|1184.21|1182.01|0
1636048500000|2021-11-04 17:55:00|1185.62|1183.42|1186.09|1183.89|1187.03|1184.83|1185.62|1183.42|0
1636048800000|2021-11-04 18:00:00|1186.33|1184.13|1179.74|1177.54|1186.56|1184.36|1179.74|1177.54|0
1636049100000|2021-11-04 18:05:00|1179.97|1177.77|1183.97|1181.77|1184.2|1182|1179.5|1177.3|0
1636049400000|2021-11-04 18:10:00|1183.73|1181.53|1184.44|1182.24|1184.44|1182.24|1183.26|1181.06|0
1636049700000|2021-11-04 18:15:00|1184.2|1182|1183.26|1181.06|1184.44|1182.24|1181.14|1178.94|0
1636050000000|2021-11-04 18:20:00|1183.5|1181.3|1184.91|1182.71|1184.91|1182.71|1182.79|1180.59|0
1636050300000|2021-11-04 18:25:00|1184.67|1182.47|1183.84|1181.64|1185.38|1183.18|1183.26|1181.06|0
1636050600000|2021-11-04 18:30:00|1183.96|1181.76|1183.49|1181.29|1184.43|1182.23|1182.32|1180.12|0
1636050900000|2021-11-04 18:35:00|1183.26|1181.06|1183.26|1181.06|1184.67|1182.47|1183.02|1180.82|0
1636051200000|2021-11-04 18:40:00|1183.49|1181.29|1184.67|1182.47|1184.9|1182.7|1183.49|1181.29|0
1636051500000|2021-11-04 18:45:00|1184.9|1182.7|1184.66|1182.46|1185.37|1183.17|1184.19|1181.99|0
1636051800000|2021-11-04 18:50:00|1184.9|1182.7|1183.72|1181.52|1185.84|1183.64|1183.72|1181.52|0
1636052100000|2021-11-04 18:55:00|1183.49|1181.29|1181.13|1178.93|1184.43|1182.23|1181.13|1178.93|0
1636052400000|2021-11-04 19:00:00|1181.37|1179.17|1180.9|1178.7|1182.78|1180.58|1179.72|1177.52|0
1636052700000|2021-11-04 19:05:00|1180.66|1178.46|1180.42|1178.22|1181.6|1179.4|1179.25|1177.05|0
1636053000000|2021-11-04 19:10:00|1180.89|1178.69|1182.54|1180.34|1183.01|1180.81|1180.66|1178.46|0
1636053300000|2021-11-04 19:15:00|1182.78|1180.58|1182.77|1180.57|1183.25|1181.05|1181.13|1178.93|0
1636053600000|2021-11-04 19:20:00|1182.54|1180.34|1183.71|1181.51|1184.89|1182.69|1182.54|1180.34|0
1636053900000|2021-11-04 19:25:00|1183.95|1181.75|1183.01|1180.81|1184.89|1182.69|1182.54|1180.34|0
1636054200000|2021-11-04 19:30:00|1183.24|1181.04|1185.12|1182.92|1185.36|1183.16|1183.24|1181.04|0
1636054500000|2021-11-04 19:35:00|1184.89|1182.69|1182.77|1180.57|1185.36|1183.16|1182.77|1180.57|0
1636054800000|2021-11-04 19:40:00|1183|1180.8|1181.26|1179.06|1183.24|1181.04|1179.14|1176.94|0
1636055100000|2021-11-04 19:45:00|1181.5|1179.3|1185.73|1183.53|1185.97|1183.77|1180.79|1178.59|0
1636055400000|2021-11-04 19:50:00|1186.44|1184.24|1188.32|1186.12|1188.32|1186.12|1185.02|1182.82|0
1636055700000|2021-11-04 19:55:00|1187.14|1184.94|1191.15|1188.95|1191.38|1189.18|1185.26|1183.06|0
1636056000000|2021-11-04 20:00:00|1191.85|1189.65|1189.16|1186.96|1191.85|1189.65|1188.92|1186.72|0
1636056300000|2021-11-04 20:05:00|1189.39|1187.19|1189.39|1187.19|1190.33|1188.13|1188.92|1186.72|0
1636056600000|2021-11-04 20:10:00|1189.63|1187.43|1190.8|1188.6|1191.04|1188.84|1189.15|1186.95|0
1636056900000|2021-11-04 20:15:00|1190.77|1188.17|1191|1188.4|1191.24|1188.64|1190.29|1187.69|0
1636057200000|2021-11-04 20:20:00|1190.77|1188.17|1191.24|1188.64|1191.47|1188.87|1190.77|1188.17|0
1636057500000|2021-11-04 20:25:00|1191.23|1188.63|1191.23|1188.63|1191.47|1188.87|1191.23|1188.63|0
1636057800000|2021-11-04 20:30:00|1191.47|1188.87|1193.59|1190.99|1193.59|1190.99|1191.47|1188.87|0
1636058100000|2021-11-04 20:35:00|1193.82|1191.22|1191.23|1188.63|1194.3|1191.7|1191.23|1188.63|0
1636058400000|2021-11-04 20:40:00|1191.47|1188.87|1191.23|1188.63|1191.47|1188.87|1190.99|1188.39|0
1636058700000|2021-11-04 20:45:00|1190.99|1188.39|1190.29|1187.69|1191.7|1189.1|1190.29|1187.69|0
1636059000000|2021-11-04 20:50:00|1190.52|1187.92|1190.99|1188.39|1190.99|1188.39|1190.05|1187.45|0
1636059300000|2021-11-04 20:55:00|1191.23|1188.63|1190.87|1188.27|1191.7|1189.1|1190.52|1187.92|0
1636059600000|2021-11-04 21:00:00|1190.91|1188.31|1190.77|1188.17|1191.15|1188.55|1190.77|1188.17|0
1636059900000|2021-11-04 21:05:00|1190.74|1188.14|1190.87|1188.27|1190.91|1188.31|1190.6|1188|0
1636060200000|2021-11-04 21:10:00|1190.74|1188.14|1191.25|1188.65|1191.29|1188.69|1190.74|1188.14|0
1636060500000|2021-11-04 21:15:00|1191.22|1188.62|1191.25|1188.65|1191.25|1188.65|1191.18|1188.58|0
1636061100000|2021-11-04 21:25:00|1191.28|1188.68|1191.25|1188.65|1191.28|1188.68|1191.25|1188.65|0
1636061400000|2021-11-04 21:30:00|1191.28|1188.68|1191.32|1188.72|1191.32|1188.72|1191.25|1188.65|0
1636061700000|2021-11-04 21:35:00|1191.28|1188.68|1191.49|1188.89|1191.49|1188.89|1191.28|1188.68|0
1636062000000|2021-11-04 21:40:00|1190.35|1187.75|1191.14|1188.54|1191.14|1188.54|1190.35|1187.75|0
1636062300000|2021-11-04 21:45:00|1190.9|1188.3|1191.07|1188.47|1191.14|1188.54|1190.9|1188.3|0
1636062600000|2021-11-04 21:50:00|1190.9|1188.3|1191.11|1188.51|1191.11|1188.51|1190.9|1188.3|0
1636062900000|2021-11-04 21:55:00|1190.9|1188.3|1190.52|1187.92|1191.11|1188.51|1190.52|1187.92|0
1636063200000|2021-11-04 22:00:00|1188.97|1186.37|1189.32|1186.72|1190.5|1187.9|1188.97|1186.37|0
1636063500000|2021-11-04 22:05:00|1189.09|1186.49|1189.32|1186.72|1189.56|1186.96|1189.09|1186.49|0
1636063800000|2021-11-04 22:10:00|1189.56|1186.96|1190.26|1187.66|1190.26|1187.66|1189.56|1186.96|0
1636064100000|2021-11-04 22:15:00|1190.14|1187.54|1191.2|1188.6|1191.2|1188.6|1189.79|1187.19|0
1636064400000|2021-11-04 22:20:00|1190.73|1188.13|1192.38|1189.78|1192.38|1189.78|1190.73|1188.13|0
1636064700000|2021-11-04 22:25:00|1192.62|1190.02|1192.85|1190.25|1193.79|1191.19|1192.62|1190.02|0
1636065000000|2021-11-04 22:30:00|1193.09|1190.49|1192.61|1190.01|1193.56|1190.96|1192.38|1189.78|0
1636065300000|2021-11-04 22:35:00|1192.85|1190.25|1192.61|1190.01|1193.56|1190.96|1192.61|1190.01|0
1636065600000|2021-11-04 22:40:00|1192.38|1189.78|1191.9|1189.3|1192.38|1189.78|1191.67|1189.07|0
1636065900000|2021-11-04 22:45:00|1192.14|1189.54|1193.08|1190.48|1193.08|1190.48|1191.9|1189.3|0
1636066200000|2021-11-04 22:50:00|1193.32|1190.72|1192.14|1189.54|1193.55|1190.95|1192.14|1189.54|0
1636066500000|2021-11-04 22:55:00|1192.37|1189.77|1192.84|1190.24|1193.08|1190.48|1192.37|1189.77|0
1636066800000|2021-11-04 23:00:00|1193.08|1190.48|1192.61|1190.01|1193.08|1190.48|1192.13|1189.53|0
1636067100000|2021-11-04 23:05:00|1192.48|1189.88|1193.31|1190.71|1193.31|1190.71|1192.37|1189.77|0
1636067400000|2021-11-04 23:10:00|1193.08|1190.48|1192.84|1190.24|1193.08|1190.48|1192.84|1190.24|0
1636067700000|2021-11-04 23:15:00|1192.6|1190|1192.24|1189.64|1192.6|1190|1192.13|1189.53|0
1636068000000|2021-11-04 23:20:00|1192.13|1189.53|1191.89|1189.29|1192.13|1189.53|1191.66|1189.06|0
1636068300000|2021-11-04 23:25:00|1192.13|1189.53|1191.42|1188.82|1192.13|1189.53|1191.42|1188.82|0
1636068600000|2021-11-04 23:30:00|1191.66|1189.06|1193.07|1190.47|1193.3|1190.7|1191.18|1188.58|0
1636068900000|2021-11-04 23:35:00|1193.3|1190.7|1192.36|1189.76|1193.3|1190.7|1192.13|1189.53|0
1636069200000|2021-11-04 23:40:00|1192.12|1189.52|1192.83|1190.23|1193.3|1190.7|1192.12|1189.52|0
1636069500000|2021-11-04 23:45:00|1193.3|1190.7|1193.3|1190.7|1193.54|1190.94|1193.07|1190.47|0
1636069800000|2021-11-04 23:50:00|1193.54|1190.94|1194.71|1192.11|1194.71|1192.11|1193.54|1190.94|0
1636070100000|2021-11-04 23:55:00|1195.19|1192.59|1194.71|1192.11|1195.19|1192.59|1194.24|1191.64|0
1636070400000|2021-11-05 00:00:00|1194.48|1191.88|1193.77|1191.17|1194.71|1192.11|1193.53|1190.93|0
1636070700000|2021-11-05 00:05:00|1194|1191.4|1193.3|1190.7|1194.24|1191.64|1192.59|1189.99|0
1636071000000|2021-11-05 00:10:00|1193.06|1190.46|1192.35|1189.75|1193.53|1190.93|1192.35|1189.75|0
1636071300000|2021-11-05 00:15:00|1192.59|1189.99|1193.29|1190.69|1193.77|1191.17|1192.35|1189.75|0
1636071600000|2021-11-05 00:20:00|1193.06|1190.46|1193.06|1190.46|1193.29|1190.69|1192.35|1189.75|0
1636071900000|2021-11-05 00:25:00|1192.82|1190.22|1191.64|1189.04|1192.82|1190.22|1191.17|1188.57|0
1636072200000|2021-11-05 00:30:00|1191.4|1188.8|1189.99|1187.39|1191.64|1189.04|1189.99|1187.39|0
1636072500000|2021-11-05 00:35:00|1190.22|1187.62|1189.99|1187.39|1190.22|1187.62|1189.52|1186.92|0
1636072800000|2021-11-05 00:40:00|1189.75|1187.15|1190.22|1187.62|1190.22|1187.62|1189.05|1186.45|0
1636073100000|2021-11-05 00:45:00|1189.99|1187.39|1190.22|1187.62|1190.46|1187.86|1189.52|1186.92|0
1636073400000|2021-11-05 00:50:00|1189.99|1187.39|1190.22|1187.62|1190.22|1187.62|1189.51|1186.91|0
1636073700000|2021-11-05 00:55:00|1190.45|1187.85|1190.69|1188.09|1190.93|1188.33|1190.22|1187.62|0
1636074000000|2021-11-05 01:00:00|1190.92|1188.32|1188.33|1185.73|1191.16|1188.56|1188.33|1185.73|0
1636074300000|2021-11-05 01:05:00|1188.57|1185.97|1189.74|1187.14|1189.98|1187.38|1188.33|1185.73|0
1636074600000|2021-11-05 01:10:00|1189.98|1187.38|1190.45|1187.85|1190.69|1188.09|1189.51|1186.91|0
1636074900000|2021-11-05 01:15:00|1190.69|1188.09|1190.92|1188.32|1191.86|1189.26|1190.69|1188.09|0
1636075200000|2021-11-05 01:20:00|1190.68|1188.08|1191.63|1189.03|1191.86|1189.26|1190.45|1187.85|0
1636075500000|2021-11-05 01:25:00|1191.86|1189.26|1190.68|1188.08|1191.86|1189.26|1190.21|1187.61|0
1636075800000|2021-11-05 01:30:00|1190.45|1187.85|1189.03|1186.43|1190.68|1188.08|1189.03|1186.43|0
1636076100000|2021-11-05 01:35:00|1189.27|1186.67|1187.85|1185.25|1189.97|1187.37|1187.38|1184.78|0
1636076400000|2021-11-05 01:40:00|1187.62|1185.02|1188.32|1185.72|1188.79|1186.19|1187.62|1185.02|0
1636076700000|2021-11-05 01:45:00|1188.56|1185.96|1189.26|1186.66|1189.73|1187.13|1188.32|1185.72|0
1636077000000|2021-11-05 01:50:00|1189.5|1186.9|1188.79|1186.19|1189.73|1187.13|1188.55|1185.95|0
1636077300000|2021-11-05 01:55:00|1188.67|1186.07|1188.08|1185.48|1188.67|1186.07|1187.61|1185.01|0
1636077600000|2021-11-05 02:00:00|1187.85|1185.25|1188.55|1185.95|1188.55|1185.95|1187.61|1185.01|0
1636077900000|2021-11-05 02:05:00|1188.66|1186.06|1189.49|1186.89|1189.96|1187.36|1188.66|1186.06|0
1636078200000|2021-11-05 02:10:00|1189.61|1187.01|1189.49|1186.89|1189.96|1187.36|1189.26|1186.66|0
1636078500000|2021-11-05 02:15:00|1189.73|1187.13|1189.25|1186.65|1189.73|1187.13|1188.78|1186.18|0
1636078800000|2021-11-05 02:20:00|1189.49|1186.89|1189.49|1186.89|1189.49|1186.89|1188.78|1186.18|0
1636079100000|2021-11-05 02:25:00|1189.72|1187.12|1190.66|1188.06|1190.66|1188.06|1189.72|1187.12|0
1636079400000|2021-11-05 02:30:00|1190.43|1187.83|1189.72|1187.12|1190.66|1188.06|1189.72|1187.12|0
1636079700000|2021-11-05 02:35:00|1189.96|1187.36|1189.96|1187.36|1190.19|1187.59|1189.72|1187.12|0
1636080000000|2021-11-05 02:40:00|1189.72|1187.12|1190.43|1187.83|1190.66|1188.06|1189.72|1187.12|0
1636080300000|2021-11-05 02:45:00|1190.19|1187.59|1190.9|1188.3|1191.6|1189|1189.95|1187.35|0
1636080600000|2021-11-05 02:50:00|1191.01|1188.41|1190.89|1188.29|1191.13|1188.53|1190.66|1188.06|0
1636080900000|2021-11-05 02:55:00|1190.66|1188.06|1190.42|1187.82|1191.13|1188.53|1190.42|1187.82|0
1636081200000|2021-11-05 03:00:00|1191.13|1188.53|1190.89|1188.29|1191.6|1189|1190.42|1187.82|0
1636081500000|2021-11-05 03:05:00|1190.66|1188.06|1191|1188.4|1191.13|1188.53|1190.65|1188.05|0
1636081800000|2021-11-05 03:10:00|1191.13|1188.53|1191.12|1188.52|1191.36|1188.76|1190.65|1188.05|0
1636082100000|2021-11-05 03:15:00|1190.89|1188.29|1191.12|1188.52|1191.36|1188.76|1190.89|1188.29|0
1636082400000|2021-11-05 03:20:00|1190.89|1188.29|1190.89|1188.29|1191.36|1188.76|1190.65|1188.05|0
1636082700000|2021-11-05 03:25:00|1191.12|1188.52|1190.88|1188.28|1191.36|1188.76|1190.88|1188.28|0
1636083000000|2021-11-05 03:30:00|1190.76|1188.16|1190.88|1188.28|1191.12|1188.52|1190.65|1188.05|0
1636083300000|2021-11-05 03:35:00|1190.65|1188.05|1190.88|1188.28|1190.88|1188.28|1190.65|1188.05|0
1636083600000|2021-11-05 03:40:00|1190.65|1188.05|1189.47|1186.87|1190.65|1188.05|1189|1186.4|0
1636083900000|2021-11-05 03:45:00|1189.23|1186.63|1190.41|1187.81|1190.41|1187.81|1189.23|1186.63|0
1636084200000|2021-11-05 03:50:00|1190.17|1187.57|1190.64|1188.04|1190.64|1188.04|1190.17|1187.57|0
1636084500000|2021-11-05 03:55:00|1190.88|1188.28|1190.88|1188.28|1191.11|1188.51|1190.88|1188.28|0
1636084800000|2021-11-05 04:00:00|1190.75|1188.15|1190.87|1188.27|1190.88|1188.28|1190.64|1188.04|0
1636085100000|2021-11-05 04:05:00|1191.11|1188.51|1191.58|1188.98|1191.58|1188.98|1190.87|1188.27|0
1636085400000|2021-11-05 04:10:00|1191.34|1188.74|1191.58|1188.98|1191.82|1189.22|1191.34|1188.74|0
1636085700000|2021-11-05 04:15:00|1191.81|1189.21|1191.34|1188.74|1191.81|1189.21|1191.34|1188.74|0
1636086000000|2021-11-05 04:20:00|1191.58|1188.98|1191.34|1188.74|1191.58|1188.98|1191.34|1188.74|0
1636086300000|2021-11-05 04:25:00|1191.22|1188.62|1191.34|1188.74|1191.34|1188.74|1191.1|1188.5|0
1636086600000|2021-11-05 04:30:00|1191.58|1188.98|1191.81|1189.21|1192.05|1189.45|1191.34|1188.74|0
1636086900000|2021-11-05 04:35:00|1191.92|1189.32|1192.28|1189.68|1192.52|1189.92|1191.57|1188.97|0
1636087200000|2021-11-05 04:40:00|1192.04|1189.44|1191.81|1189.21|1192.04|1189.44|1191.68|1189.08|0
1636087500000|2021-11-05 04:45:00|1192.04|1189.44|1191.81|1189.21|1192.04|1189.44|1191.81|1189.21|0
1636087800000|2021-11-05 04:50:00|1192.04|1189.44|1192.04|1189.44|1192.04|1189.44|1191.8|1189.2|0
1636088100000|2021-11-05 04:55:00|1192.28|1189.68|1192.04|1189.44|1192.28|1189.68|1191.92|1189.32|0
1636088400000|2021-11-05 05:00:00|1191.8|1189.2|1191.8|1189.2|1192.27|1189.67|1191.8|1189.2|0
1636088700000|2021-11-05 05:05:00|1191.57|1188.97|1191.56|1188.96|1192.04|1189.44|1191.09|1188.49|0
1636089000000|2021-11-05 05:10:00|1191.33|1188.73|1191.56|1188.96|1191.8|1189.2|1191.09|1188.49|0
1636089300000|2021-11-05 05:15:00|1191.44|1188.84|1191.56|1188.96|1191.8|1189.2|1191.33|1188.73|0
1636089600000|2021-11-05 05:20:00|1191.8|1189.2|1191.32|1188.72|1191.8|1189.2|1191.32|1188.72|0
1636089900000|2021-11-05 05:25:00|1191.56|1188.96|1191.79|1189.19|1192.03|1189.43|1191.32|1188.72|0
1636090200000|2021-11-05 05:30:00|1192.03|1189.43|1191.56|1188.96|1192.03|1189.43|1191.56|1188.96|0
1636090500000|2021-11-05 05:35:00|1191.79|1189.19|1192.03|1189.43|1192.03|1189.43|1191.56|1188.96|0
1636090800000|2021-11-05 05:40:00|1191.91|1189.31|1191.55|1188.95|1191.91|1189.31|1191.55|1188.95|0
1636091100000|2021-11-05 05:45:00|1191.43|1188.83|1191.32|1188.72|1191.55|1188.95|1191.08|1188.48|0
1636091400000|2021-11-05 05:50:00|1191.55|1188.95|1191.88|1189.28|1192.35|1189.75|1191.55|1188.95|0
1636091700000|2021-11-05 05:55:00|1191.64|1189.04|1191.64|1189.04|1191.88|1189.28|1191.4|1188.8|0
1636092000000|2021-11-05 06:00:00|1191.4|1188.8|1191.64|1189.04|1192.11|1189.51|1190.7|1188.1|0
1636092300000|2021-11-05 06:05:00|1191.4|1188.8|1191.64|1189.04|1191.64|1189.04|1191.17|1188.57|0
1636092600000|2021-11-05 06:10:00|1191.4|1188.8|1191.87|1189.27|1192.11|1189.51|1191.28|1188.68|0
1636092900000|2021-11-05 06:15:00|1191.64|1189.04|1191.87|1189.27|1191.87|1189.27|1191.4|1188.8|0
1636093200000|2021-11-05 06:20:00|1191.63|1189.03|1191.16|1188.56|1191.63|1189.03|1191.16|1188.56|0
1636093500000|2021-11-05 06:25:00|1190.93|1188.33|1190.69|1188.09|1191.16|1188.56|1190.69|1188.09|0
1636093800000|2021-11-05 06:30:00|1190.45|1187.85|1190.22|1187.62|1190.69|1188.09|1190.22|1187.62|0
1636094100000|2021-11-05 06:35:00|1190.45|1187.85|1190.69|1188.09|1191.16|1188.56|1190.22|1187.62|0
1636094400000|2021-11-05 06:40:00|1190.92|1188.32|1191.16|1188.56|1191.16|1188.56|1190.69|1188.09|0
1636094700000|2021-11-05 06:45:00|1190.92|1188.32|1189.98|1187.38|1190.92|1188.32|1189.98|1187.38|0
1636095000000|2021-11-05 06:50:00|1189.85|1187.25|1190.45|1187.85|1190.45|1187.85|1189.74|1187.14|0
1636095300000|2021-11-05 06:55:00|1190.32|1187.72|1190.92|1188.32|1190.92|1188.32|1189.74|1187.14|0
1636095600000|2021-11-05 07:00:00|1190.68|1188.08|1189.74|1187.14|1190.68|1188.08|1189.27|1186.67|0
1636095900000|2021-11-05 07:05:00|1189.54|1187.34|1189.07|1186.87|1189.77|1187.57|1188.83|1186.63|0
1636096200000|2021-11-05 07:10:00|1188.83|1186.63|1188.83|1186.63|1189.3|1187.1|1188.59|1186.39|0
1636096500000|2021-11-05 07:15:00|1188.71|1186.51|1188.59|1186.39|1189.3|1187.1|1188.59|1186.39|0
1636096800000|2021-11-05 07:20:00|1188.83|1186.63|1189.06|1186.86|1189.3|1187.1|1188.59|1186.39|0
1636097100000|2021-11-05 07:25:00|1188.83|1186.63|1187.88|1185.68|1188.83|1186.63|1187.65|1185.45|0
1636097400000|2021-11-05 07:30:00|1187.65|1185.45|1186.23|1184.03|1187.65|1185.45|1186.23|1184.03|0
1636097700000|2021-11-05 07:35:00|1186.47|1184.27|1186.7|1184.5|1187.17|1184.97|1186.23|1184.03|0
1636098000000|2021-11-05 07:40:00|1186.47|1184.27|1187.17|1184.97|1187.17|1184.97|1186|1183.8|0
1636098300000|2021-11-05 07:45:00|1186.94|1184.74|1187.41|1185.21|1187.41|1185.21|1186.94|1184.74|0
1636098600000|2021-11-05 07:50:00|1187.64|1185.44|1187.88|1185.68|1188.11|1185.91|1187.64|1185.44|0
1636098900000|2021-11-05 07:55:00|1187.99|1185.79|1188.58|1186.38|1189.05|1186.85|1187.99|1185.79|0
1636099200000|2021-11-05 08:00:00|1189.29|1187.09|1190.7|1188.5|1190.7|1188.5|1188.82|1186.62|0
1636099500000|2021-11-05 08:05:00|1190.46|1188.26|1191.4|1189.2|1191.64|1189.44|1190.23|1188.03|0
1636099800000|2021-11-05 08:10:00|1191.52|1189.32|1193.29|1191.09|1193.52|1191.32|1189.76|1187.56|0
1636100100000|2021-11-05 08:15:00|1193.52|1191.32|1193.52|1191.32|1193.99|1191.79|1192.82|1190.62|0
1636100400000|2021-11-05 08:20:00|1193.76|1191.56|1193.99|1191.79|1194.23|1192.03|1193.05|1190.85|0
1636100700000|2021-11-05 08:25:00|1193.76|1191.56|1192.58|1190.38|1194.46|1192.26|1191.87|1189.67|0
1636101000000|2021-11-05 08:30:00|1192.81|1190.61|1192.34|1190.14|1192.81|1190.61|1191.63|1189.43|0
1636101300000|2021-11-05 08:35:00|1192.22|1190.02|1192.34|1190.14|1193.28|1191.08|1192.22|1190.02|0
1636101600000|2021-11-05 08:40:00|1192.1|1189.9|1192.57|1190.37|1192.81|1190.61|1191.63|1189.43|0
1636101900000|2021-11-05 08:45:00|1192.45|1190.25|1192.34|1190.14|1192.81|1190.61|1192.34|1190.14|0
1636102200000|2021-11-05 08:50:00|1192.57|1190.37|1192.57|1190.37|1192.81|1190.61|1192.34|1190.14|0
1636102500000|2021-11-05 08:55:00|1192.81|1190.61|1192.33|1190.13|1192.81|1190.61|1191.63|1189.43|0
1636102800000|2021-11-05 09:00:00|1192.57|1190.37|1194.69|1192.49|1194.92|1192.72|1192.57|1190.37|0
1636103100000|2021-11-05 09:05:00|1194.92|1192.72|1194.22|1192.02|1194.92|1192.72|1193.74|1191.54|0
1636103400000|2021-11-05 09:10:00|1194.33|1192.13|1194.21|1192.01|1194.45|1192.25|1193.74|1191.54|0
1636103700000|2021-11-05 09:15:00|1194.45|1192.25|1194.21|1192.01|1194.69|1192.49|1193.98|1191.78|0
1636104000000|2021-11-05 09:20:00|1194.33|1192.13|1194.32|1192.12|1194.92|1192.72|1194.21|1192.01|0
1636104300000|2021-11-05 09:25:00|1194.21|1192.01|1195.86|1193.66|1196.57|1194.37|1194.21|1192.01|0
1636104600000|2021-11-05 09:30:00|1196.1|1193.9|1196.33|1194.13|1196.8|1194.6|1195.86|1193.66|0
1636104900000|2021-11-05 09:35:00|1196.09|1193.89|1196.8|1194.6|1197.27|1195.07|1195.62|1193.42|0
1636105200000|2021-11-05 09:40:00|1196.56|1194.36|1197.51|1195.31|1197.74|1195.54|1196.56|1194.36|0
1636105500000|2021-11-05 09:45:00|1197.74|1195.54|1198.92|1196.72|1199.16|1196.96|1197.51|1195.31|0
1636105800000|2021-11-05 09:50:00|1198.68|1196.48|1199.15|1196.95|1199.86|1197.66|1198.68|1196.48|0
1636106100000|2021-11-05 09:55:00|1199.39|1197.19|1200.33|1198.13|1200.8|1198.6|1199.39|1197.19|0
1636106400000|2021-11-05 10:00:00|1200.1|1197.9|1200.27|1198.07|1201.51|1199.31|1200.1|1197.9|0
1636106700000|2021-11-05 10:05:00|1200.03|1197.83|1200.74|1198.54|1200.98|1198.78|1199.8|1197.6|0
1636107000000|2021-11-05 10:10:00|1200.98|1198.78|1200.5|1198.3|1200.98|1198.78|1200.27|1198.07|0
1636107300000|2021-11-05 10:15:00|1200.74|1198.54|1201.44|1199.24|1202.15|1199.95|1200.5|1198.3|0
1636107600000|2021-11-05 10:20:00|1201.68|1199.48|1202.15|1199.95|1202.39|1200.19|1201.44|1199.24|0
1636107900000|2021-11-05 10:25:00|1201.91|1199.71|1201.68|1199.48|1202.62|1200.42|1201.44|1199.24|0
1636108200000|2021-11-05 10:30:00|1201.44|1199.24|1201.2|1199|1201.44|1199.24|1200.73|1198.53|0
1636108500000|2021-11-05 10:35:00|1201.44|1199.24|1201.44|1199.24|1201.68|1199.48|1200.97|1198.77|0
1636108800000|2021-11-05 10:40:00|1201.67|1199.47|1200.84|1198.64|1201.67|1199.47|1200.73|1198.53|0
1636109100000|2021-11-05 10:45:00|1200.73|1198.53|1201.44|1199.24|1201.67|1199.47|1200.73|1198.53|0
1636109400000|2021-11-05 10:50:00|1201.67|1199.47|1202.61|1200.41|1202.85|1200.65|1201.44|1199.24|0
1636109700000|2021-11-05 10:55:00|1202.38|1200.18|1202.61|1200.41|1202.85|1200.65|1201.91|1199.71|0
1636110000000|2021-11-05 11:00:00|1202.85|1200.65|1202.61|1200.41|1203.32|1201.12|1201.9|1199.7|0
1636110300000|2021-11-05 11:05:00|1202.38|1200.18|1202.85|1200.65|1203.32|1201.12|1202.37|1200.17|0
1636110600000|2021-11-05 11:10:00|1203.08|1200.88|1201.9|1199.7|1204.73|1202.53|1201.19|1198.99|0
1636110900000|2021-11-05 11:15:00|1201.67|1199.47|1201.43|1199.23|1201.67|1199.47|1200.72|1198.52|0
1636111200000|2021-11-05 11:20:00|1200.72|1198.52|1199.78|1197.58|1201.43|1199.23|1199.78|1197.58|0
1636111500000|2021-11-05 11:25:00|1200.01|1197.81|1198.83|1196.63|1200.95|1198.75|1198.24|1196.04|0
1636111800000|2021-11-05 11:30:00|1198.6|1196.4|1200.24|1198.04|1200.95|1198.75|1198.36|1196.16|0
1636112100000|2021-11-05 11:35:00|1200.48|1198.28|1201.19|1198.99|1201.42|1199.22|1200.48|1198.28|0
1636112400000|2021-11-05 11:40:00|1201.42|1199.22|1201.66|1199.46|1201.66|1199.46|1200.71|1198.51|0
1636112700000|2021-11-05 11:45:00|1201.89|1199.69|1201.18|1198.98|1201.89|1199.69|1201.18|1198.98|0
1636113000000|2021-11-05 11:50:00|1200.95|1198.75|1201.18|1198.98|1201.18|1198.98|1200.48|1198.28|0
1636113300000|2021-11-05 11:55:00|1201.42|1199.22|1201.65|1199.45|1201.65|1199.45|1200.95|1198.75|0
1636113600000|2021-11-05 12:00:00|1201.89|1199.69|1200.94|1198.74|1202.12|1199.92|1200.71|1198.51|0
1636113900000|2021-11-05 12:05:00|1201.18|1198.98|1200.94|1198.74|1201.89|1199.69|1200.71|1198.51|0
1636114200000|2021-11-05 12:10:00|1200.71|1198.51|1201.65|1199.45|1202.36|1200.16|1200.71|1198.51|0
1636114500000|2021-11-05 12:15:00|1201.41|1199.21|1202.12|1199.92|1202.36|1200.16|1200.94|1198.74|0
1636114800000|2021-11-05 12:20:00|1201.88|1199.68|1202.59|1200.39|1202.59|1200.39|1201.65|1199.45|0
1636115100000|2021-11-05 12:25:00|1202.35|1200.15|1202.35|1200.15|1203.06|1200.86|1202.12|1199.92|0
1636115400000|2021-11-05 12:30:00|1201.88|1199.68|1207.78|1205.58|1208.02|1205.82|1200.7|1198.5|0
1636115700000|2021-11-05 12:35:00|1208.02|1205.82|1207.35|1205.15|1213.45|1211.25|1207.12|1204.92|0
1636116000000|2021-11-05 12:40:00|1207.59|1205.39|1208.53|1206.33|1209.24|1207.04|1206.88|1204.68|0
1636116300000|2021-11-05 12:45:00|1208.3|1206.1|1209.95|1207.75|1210.18|1207.98|1206.88|1204.68|0
1636116600000|2021-11-05 12:50:00|1210.18|1207.98|1211.6|1209.4|1211.6|1209.4|1209|1206.8|0
1636116900000|2021-11-05 12:55:00|1211.36|1209.16|1210.73|1208.53|1211.44|1209.24|1209.95|1207.75|0
1636117200000|2021-11-05 13:00:00|1210.97|1208.77|1210.97|1208.77|1211.68|1209.48|1209.32|1207.12|0
1636117500000|2021-11-05 13:05:00|1210.73|1208.53|1211.2|1209|1211.44|1209.24|1210.5|1208.3|0
1636117800000|2021-11-05 13:10:00|1211.44|1209.24|1211.91|1209.71|1211.91|1209.71|1210.26|1208.06|0
1636118100000|2021-11-05 13:15:00|1211.67|1209.47|1212.14|1209.94|1212.62|1210.42|1211.67|1209.47|0
1636118400000|2021-11-05 13:20:00|1212.38|1210.18|1215.21|1213.01|1215.45|1213.25|1212.38|1210.18|0
1636118700000|2021-11-05 13:25:00|1214.74|1212.54|1214.74|1212.54|1215.92|1213.72|1214.03|1211.83|0
1636119000000|2021-11-05 13:30:00|1214.5|1212.3|1218.28|1216.08|1218.52|1216.32|1212.14|1209.94|0
1636119300000|2021-11-05 13:35:00|1218.52|1216.32|1220.8|1218.6|1222.22|1220.02|1218.52|1216.32|0
1636119600000|2021-11-05 13:40:00|1221.28|1219.08|1224.82|1222.62|1225.06|1222.86|1221.28|1219.08|0
1636119900000|2021-11-05 13:45:00|1225.29|1223.09|1221.75|1219.55|1225.53|1223.33|1220.09|1217.89|0
1636120200000|2021-11-05 13:50:00|1222.69|1220.49|1221.04|1218.84|1222.69|1220.49|1220.33|1218.13|0
1636120500000|2021-11-05 13:55:00|1220.8|1218.6|1224.34|1222.14|1224.34|1222.14|1220.56|1218.36|0
1636120800000|2021-11-05 14:00:00|1224.11|1221.91|1227.65|1225.45|1228.13|1225.93|1223.4|1221.2|0
1636121100000|2021-11-05 14:05:00|1228.13|1225.93|1223.47|1221.27|1228.13|1225.93|1223.23|1221.03|0
1636121400000|2021-11-05 14:10:00|1223.7|1221.5|1225.2|1223|1225.91|1223.71|1222.05|1219.85|0
1636121700000|2021-11-05 14:15:00|1225.67|1223.47|1224.73|1222.53|1226.62|1224.42|1224.25|1222.05|0
1636122000000|2021-11-05 14:20:00|1224.49|1222.29|1223.07|1220.87|1224.73|1222.53|1223.07|1220.87|0
1636122300000|2021-11-05 14:25:00|1223.31|1221.11|1221.89|1219.69|1223.31|1221.11|1220.47|1218.27|0
1636122600000|2021-11-05 14:30:00|1222.12|1219.92|1221.89|1219.69|1224.01|1221.81|1221.89|1219.69|0
1636122900000|2021-11-05 14:35:00|1222.12|1219.92|1223.07|1220.87|1224.96|1222.76|1221.89|1219.69|0
1636123200000|2021-11-05 14:40:00|1223.3|1221.1|1224.01|1221.81|1224.72|1222.52|1222.12|1219.92|0
1636123500000|2021-11-05 14:45:00|1224.25|1222.05|1223.77|1221.57|1225.43|1223.23|1223.77|1221.57|0
1636123800000|2021-11-05 14:50:00|1224.01|1221.81|1224.24|1222.04|1224.95|1222.75|1223.54|1221.34|0
1636124100000|2021-11-05 14:55:00|1224.01|1221.81|1223.3|1221.1|1224.72|1222.52|1221.64|1219.44|0
1636124400000|2021-11-05 15:00:00|1223.06|1220.86|1222.35|1220.15|1224.48|1222.28|1222.35|1220.15|0
1636124700000|2021-11-05 15:05:00|1222.59|1220.39|1223.77|1221.57|1224.12|1221.92|1222.59|1220.39|0
1636125000000|2021-11-05 15:10:00|1224|1221.8|1223.29|1221.09|1225.18|1222.98|1223.29|1221.09|0
1636125300000|2021-11-05 15:15:00|1223.06|1220.86|1222.35|1220.15|1223.53|1221.33|1221.88|1219.68|0
1636125600000|2021-11-05 15:20:00|1222.11|1219.91|1221.4|1219.2|1222.82|1220.62|1220.93|1218.73|0
1636125900000|2021-11-05 15:25:00|1221.16|1218.96|1218.56|1216.36|1221.64|1219.44|1218.33|1216.13|0
1636126200000|2021-11-05 15:30:00|1218.33|1216.13|1220.22|1218.02|1221.16|1218.96|1218.33|1216.13|0
1636126500000|2021-11-05 15:35:00|1220.45|1218.25|1220.92|1218.72|1221.4|1219.2|1218.8|1216.6|0
1636126800000|2021-11-05 15:40:00|1221.16|1218.96|1219.51|1217.31|1221.16|1218.96|1218.56|1216.36|0
1636127100000|2021-11-05 15:45:00|1219.03|1216.83|1221.63|1219.43|1222.58|1220.38|1218.09|1215.89|0
1636127400000|2021-11-05 15:50:00|1221.39|1219.19|1218.32|1216.12|1221.63|1219.43|1217.38|1215.18|0
1636127700000|2021-11-05 15:55:00|1218.56|1216.36|1215.72|1213.52|1219.27|1217.07|1215.72|1213.52|0
1636128000000|2021-11-05 16:00:00|1215.25|1213.05|1217.85|1215.65|1218.56|1216.36|1215.01|1212.81|0
1636128300000|2021-11-05 16:05:00|1218.08|1215.88|1217.14|1214.94|1218.32|1216.12|1215.96|1213.76|0
1636128600000|2021-11-05 16:10:00|1217.37|1215.17|1216.43|1214.23|1218.32|1216.12|1215.25|1213.05|0
1636128900000|2021-11-05 16:15:00|1216.66|1214.46|1216.9|1214.7|1217.37|1215.17|1215.72|1213.52|0
1636129200000|2021-11-05 16:20:00|1217.13|1214.93|1216.9|1214.7|1218.08|1215.88|1216.66|1214.46|0
1636129500000|2021-11-05 16:25:00|1216.66|1214.46|1218.59|1216.39|1218.83|1216.63|1215.95|1213.75|0
1636129800000|2021-11-05 16:30:00|1218.35|1216.15|1219.53|1217.33|1219.77|1217.57|1218.35|1216.15|0
1636130100000|2021-11-05 16:35:00|1219.3|1217.1|1217.88|1215.68|1220|1217.8|1215.99|1213.79|0
1636130400000|2021-11-05 16:40:00|1218.12|1215.92|1215.76|1213.56|1218.12|1215.92|1215.52|1213.32|0
1636130700000|2021-11-05 16:45:00|1215.52|1213.32|1214.34|1212.14|1215.52|1213.32|1213.87|1211.67|0
1636131000000|2021-11-05 16:50:00|1214.58|1212.38|1214.81|1212.61|1215.75|1213.55|1212.69|1210.49|0
1636131300000|2021-11-05 16:55:00|1215.05|1212.85|1212.92|1210.72|1215.28|1213.08|1211.51|1209.31|0
1636131600000|2021-11-05 17:00:00|1213.16|1210.96|1214.1|1211.9|1214.57|1212.37|1211.51|1209.31|0
1636131900000|2021-11-05 17:05:00|1213.87|1211.67|1208.92|1206.72|1214.34|1212.14|1208.92|1206.72|0
1636132200000|2021-11-05 17:10:00|1209.15|1206.95|1206.56|1204.36|1209.86|1207.66|1205.39|1203.19|0
1636132500000|2021-11-05 17:15:00|1206.33|1204.13|1207.78|1205.58|1208.48|1206.28|1204.74|1202.54|0
1636132800000|2021-11-05 17:20:00|1208.01|1205.81|1203.35|1201.15|1208.01|1205.81|1203.35|1201.15|0
1636133100000|2021-11-05 17:25:00|1203.11|1200.91|1194.14|1191.94|1203.11|1200.91|1194.14|1191.94|0
1636133400000|2021-11-05 17:30:00|1194.38|1192.18|1203.31|1201.11|1203.78|1201.58|1194.38|1192.18|0
1636133700000|2021-11-05 17:35:00|1203.07|1200.87|1200.01|1197.81|1203.54|1201.34|1199.31|1197.11|0
1636134000000|2021-11-05 17:40:00|1200.25|1198.05|1199.54|1197.34|1201.19|1198.99|1198.6|1196.4|0
1636134300000|2021-11-05 17:45:00|1199.78|1197.58|1199.31|1197.11|1200.01|1197.81|1196.02|1193.82|0
1636134600000|2021-11-05 17:50:00|1198.84|1196.64|1203.54|1201.34|1203.77|1201.57|1198.6|1196.4|0
1636134900000|2021-11-05 17:55:00|1203.3|1201.1|1206.13|1203.93|1206.13|1203.93|1201.42|1199.22|0
1636135200000|2021-11-05 18:00:00|1205.65|1203.45|1206.83|1204.63|1207.07|1204.87|1204.01|1201.81|0
1636135500000|2021-11-05 18:05:00|1206.59|1204.39|1208.71|1206.51|1210.12|1207.92|1206.59|1204.39|0
1636135800000|2021-11-05 18:10:00|1208.48|1206.28|1210.12|1207.92|1210.59|1208.39|1207.53|1205.33|0
1636136100000|2021-11-05 18:15:00|1209.89|1207.69|1210.3|1208.1|1211.05|1208.85|1209.18|1206.98|0
1636136400000|2021-11-05 18:20:00|1210.18|1207.98|1205.82|1203.62|1210.77|1208.57|1205.82|1203.62|0
1636136700000|2021-11-05 18:25:00|1206.06|1203.86|1210.06|1207.86|1210.06|1207.86|1205.35|1203.15|0
1636137000000|2021-11-05 18:30:00|1209.82|1207.62|1209.35|1207.15|1210.3|1208.1|1208.41|1206.21|0
1636137300000|2021-11-05 18:35:00|1209.59|1207.39|1209.91|1207.71|1210.62|1208.42|1206.76|1204.56|0
1636137600000|2021-11-05 18:40:00|1210.15|1207.95|1209.68|1207.48|1210.62|1208.42|1208.5|1206.3|0
1636137900000|2021-11-05 18:45:00|1209.44|1207.24|1210.38|1208.18|1211.56|1209.36|1209.44|1207.24|0
1636138200000|2021-11-05 18:50:00|1210.73|1208.53|1211.32|1209.12|1211.56|1209.36|1209.2|1207|0
1636138500000|2021-11-05 18:55:00|1211.56|1209.36|1210.61|1208.41|1211.56|1209.36|1209.67|1207.47|0
1636138800000|2021-11-05 19:00:00|1211.09|1208.89|1205.67|1203.47|1211.32|1209.12|1204.02|1201.82|0
1636139100000|2021-11-05 19:05:00|1205.43|1203.23|1208.73|1206.53|1209.2|1207|1204.26|1202.06|0
1636139400000|2021-11-05 19:10:00|1208.96|1206.76|1210.14|1207.94|1210.14|1207.94|1207.79|1205.59|0
1636139700000|2021-11-05 19:15:00|1209.9|1207.7|1209.2|1207|1210.14|1207.94|1207.78|1205.58|0
1636140000000|2021-11-05 19:20:00|1208.96|1206.76|1207.78|1205.58|1209.2|1207|1206.37|1204.17|0
1636140300000|2021-11-05 19:25:00|1207.31|1205.11|1206.6|1204.4|1207.55|1205.35|1204.96|1202.76|0
1636140600000|2021-11-05 19:30:00|1207.07|1204.87|1211.78|1209.58|1211.78|1209.58|1205.66|1203.46|0
1636140900000|2021-11-05 19:35:00|1212.02|1209.82|1213.67|1211.47|1215.08|1212.88|1211.78|1209.58|0
1636141200000|2021-11-05 19:40:00|1213.9|1211.7|1209.19|1206.99|1213.9|1211.7|1208.48|1206.28|0
1636141500000|2021-11-05 19:45:00|1208.95|1206.75|1208.01|1205.81|1212.01|1209.81|1207.54|1205.34|0
1636141800000|2021-11-05 19:50:00|1208.48|1206.28|1207.77|1205.57|1211.54|1209.34|1207.3|1205.1|0
1636142100000|2021-11-05 19:55:00|1207.3|1205.1|1208.71|1206.51|1210.13|1207.93|1206.83|1204.63|0
1636142400000|2021-11-05 20:00:00|1209.18|1206.98|1207.53|1205.33|1209.18|1206.98|1204.95|1202.75|0
1636142700000|2021-11-05 20:05:00|1207.77|1205.57|1206.12|1203.92|1207.77|1205.57|1205.42|1203.22|0
1636143000000|2021-11-05 20:10:00|1206|1203.8|1204.47|1202.27|1206|1203.8|1204.24|1202.04|0
1636358700000|2021-11-08 08:05:00|1205.84|1203.64|1204.19|1201.99|1205.84|1203.64|1203.72|1201.52|0
1636359000000|2021-11-08 08:10:00|1203.95|1201.75|1205.6|1203.4|1205.83|1203.63|1203.25|1201.05|0
1636359300000|2021-11-08 08:15:00|1205.36|1203.16|1205.6|1203.4|1207.95|1205.75|1205.36|1203.16|0
1636359600000|2021-11-08 08:20:00|1205.36|1203.16|1204.66|1202.46|1205.36|1203.16|1203.95|1201.75|0
1636359900000|2021-11-08 08:25:00|1204.42|1202.22|1204.65|1202.45|1205.36|1203.16|1203.48|1201.28|0
1636360200000|2021-11-08 08:30:00|1204.89|1202.69|1204.77|1202.57|1205.36|1203.16|1204.18|1201.98|0
1636360500000|2021-11-08 08:35:00|1204.65|1202.45|1205.36|1203.16|1206.53|1204.33|1204.53|1202.33|0
1636360800000|2021-11-08 08:40:00|1205.59|1203.39|1206.77|1204.57|1206.77|1204.57|1204.89|1202.69|0
1636361100000|2021-11-08 08:45:00|1207|1204.8|1207|1204.8|1207|1204.8|1205.83|1203.63|0
1636361400000|2021-11-08 08:50:00|1207.24|1205.04|1208.88|1206.68|1208.88|1206.68|1206.76|1204.56|0
1636361700000|2021-11-08 08:55:00|1209.35|1207.15|1208.88|1206.68|1209.7|1207.5|1208.18|1205.98|0
1636362000000|2021-11-08 09:00:00|1209.12|1206.92|1211|1208.8|1211.71|1209.51|1208.41|1206.21|0
1636362300000|2021-11-08 09:05:00|1210.76|1208.56|1210.06|1207.86|1210.76|1208.56|1209.58|1207.38|0
1636362600000|2021-11-08 09:10:00|1210.05|1207.85|1211.7|1209.5|1211.94|1209.74|1209.82|1207.62|0
1636362900000|2021-11-08 09:15:00|1211.94|1209.74|1210.95|1208.75|1211.94|1209.74|1210.36|1208.16|0
1636363200000|2021-11-08 09:20:00|1211.18|1208.98|1211.89|1209.69|1211.89|1209.69|1211.18|1208.98|0
1636363500000|2021-11-08 09:25:00|1212.12|1209.92|1211.42|1209.22|1212.12|1209.92|1211.42|1209.22|0
1636363800000|2021-11-08 09:30:00|1211.18|1208.98|1211.53|1209.33|1212.24|1210.04|1211.18|1208.98|0
1636364100000|2021-11-08 09:35:00|1211.41|1209.21|1210.86|1208.66|1211.41|1209.21|1209.91|1207.71|0
1636364400000|2021-11-08 09:40:00|1210.62|1208.42|1209.91|1207.71|1210.62|1208.42|1209.44|1207.24|0
1636364700000|2021-11-08 09:45:00|1210.15|1207.95|1210.15|1207.95|1210.38|1208.18|1209.44|1207.24|0
1636365000000|2021-11-08 09:50:00|1209.91|1207.71|1209.67|1207.47|1210.15|1207.95|1209.2|1207|0
1636365300000|2021-11-08 09:55:00|1209.91|1207.71|1209.67|1207.47|1210.38|1208.18|1209.2|1207|0
1636365600000|2021-11-08 10:00:00|1209.44|1207.24|1209.44|1207.24|1209.91|1207.71|1209.2|1207|0
1636365900000|2021-11-08 10:05:00|1209.67|1207.47|1208.73|1206.53|1209.67|1207.47|1208.49|1206.29|0
1636366200000|2021-11-08 10:10:00|1208.49|1206.29|1208.96|1206.76|1209.2|1207|1208.26|1206.06|0
1636366500000|2021-11-08 10:15:00|1209.2|1207|1209.9|1207.7|1209.9|1207.7|1208.96|1206.76|0
1636366800000|2021-11-08 10:20:00|1210.14|1207.94|1210.37|1208.17|1210.37|1208.17|1209.43|1207.23|0
1636367100000|2021-11-08 10:25:00|1210.14|1207.94|1211.79|1209.59|1212.02|1209.82|1210.14|1207.94|0
1636367400000|2021-11-08 10:30:00|1211.55|1209.35|1211.31|1209.11|1211.79|1209.59|1211.08|1208.88|0
1636367700000|2021-11-08 10:35:00|1211.08|1208.88|1212.26|1210.06|1212.49|1210.29|1211.08|1208.88|0
1636368000000|2021-11-08 10:40:00|1212.37|1210.17|1210.84|1208.64|1212.49|1210.29|1210.84|1208.64|0
1636368300000|2021-11-08 10:45:00|1211.07|1208.87|1209.66|1207.46|1211.19|1208.99|1209.66|1207.46|0
1636368600000|2021-11-08 10:50:00|1209.89|1207.69|1210.36|1208.16|1210.36|1208.16|1209.66|1207.46|0
1636368900000|2021-11-08 10:55:00|1210.13|1207.93|1210.83|1208.63|1211.07|1208.87|1210.13|1207.93|0
1636369200000|2021-11-08 11:00:00|1211.07|1208.87|1211.07|1208.87|1211.42|1209.22|1211.07|1208.87|0
1636369500000|2021-11-08 11:05:00|1211.3|1209.1|1211.3|1209.1|1211.78|1209.58|1211.07|1208.87|0
1636369800000|2021-11-08 11:10:00|1211.07|1208.87|1210.59|1208.39|1211.3|1209.1|1210.36|1208.16|0
1636370100000|2021-11-08 11:15:00|1210.83|1208.63|1211.06|1208.86|1211.54|1209.34|1210.59|1208.39|0
1636370400000|2021-11-08 11:20:00|1211.3|1209.1|1210.23|1208.03|1211.77|1209.57|1210.12|1207.92|0
1636370700000|2021-11-08 11:25:00|1210.36|1208.16|1211.3|1209.1|1211.53|1209.33|1210.36|1208.16|0
1636371000000|2021-11-08 11:30:00|1211.53|1209.33|1211.3|1209.1|1211.53|1209.33|1211.06|1208.86|0
1636371300000|2021-11-08 11:35:00|1211.53|1209.33|1211.77|1209.57|1212.24|1210.04|1211.3|1209.1|0
1636371600000|2021-11-08 11:40:00|1212|1209.8|1212.24|1210.04|1212.47|1210.27|1211.77|1209.57|0
1636371900000|2021-11-08 11:45:00|1212.47|1210.27|1212|1209.8|1212.47|1210.27|1211.76|1209.56|0
1636372200000|2021-11-08 11:50:00|1212.11|1209.91|1212|1209.8|1212.47|1210.27|1211.76|1209.56|0
1636372500000|2021-11-08 11:55:00|1211.76|1209.56|1212|1209.8|1212.23|1210.03|1211.76|1209.56|0
1636372800000|2021-11-08 12:00:00|1211.76|1209.56|1210.82|1208.62|1212|1209.8|1209.64|1207.44|0
1636373100000|2021-11-08 12:05:00|1211.05|1208.85|1210.11|1207.91|1211.05|1208.85|1210.11|1207.91|0
1636373400000|2021-11-08 12:10:00|1209.87|1207.67|1211.05|1208.85|1211.05|1208.85|1209.87|1207.67|0
1636373700000|2021-11-08 12:15:00|1211.29|1209.09|1211.28|1209.08|1211.76|1209.56|1211.28|1209.08|0
1636374000000|2021-11-08 12:20:00|1211.52|1209.32|1210.81|1208.61|1211.52|1209.32|1210.81|1208.61|0
1636374300000|2021-11-08 12:25:00|1211.05|1208.85|1211.05|1208.85|1211.28|1209.08|1210.57|1208.37|0
1636374600000|2021-11-08 12:30:00|1211.75|1209.55|1211.28|1209.08|1212.22|1210.02|1211.04|1208.84|0
1636374900000|2021-11-08 12:35:00|1211.52|1209.32|1211.51|1209.31|1211.99|1209.79|1211.51|1209.31|0
1636375200000|2021-11-08 12:40:00|1211.75|1209.55|1210.68|1208.48|1211.75|1209.55|1210.33|1208.13|0
1636375500000|2021-11-08 12:45:00|1210.57|1208.37|1210.1|1207.9|1210.81|1208.61|1209.63|1207.43|0
1636375800000|2021-11-08 12:50:00|1209.86|1207.66|1210.09|1207.89|1210.33|1208.13|1209.62|1207.42|0
1636376100000|2021-11-08 12:55:00|1210.21|1208.01|1210.09|1207.89|1210.21|1208.01|1209.39|1207.19|0
1636376400000|2021-11-08 13:00:00|1210.21|1208.01|1211.04|1208.84|1211.04|1208.84|1210.09|1207.89|0
1636376700000|2021-11-08 13:05:00|1210.8|1208.6|1211.98|1209.78|1212.69|1210.49|1210.56|1208.36|0
1636377000000|2021-11-08 13:10:00|1212.21|1210.01|1212.45|1210.25|1212.45|1210.25|1211.5|1209.3|0
1636377300000|2021-11-08 13:15:00|1212.68|1210.48|1212.45|1210.25|1212.68|1210.48|1212.21|1210.01|0
1636377600000|2021-11-08 13:20:00|1212.68|1210.48|1213.39|1211.19|1213.62|1211.42|1212.45|1210.25|0
1636377900000|2021-11-08 13:25:00|1213.62|1211.42|1214.09|1211.89|1214.57|1212.37|1213.39|1211.19|0
1636378200000|2021-11-08 13:30:00|1214.33|1212.13|1214.09|1211.89|1214.33|1212.13|1213.39|1211.19|0
1636378500000|2021-11-08 13:35:00|1213.86|1211.66|1215.27|1213.07|1215.51|1213.31|1213.86|1211.66|0
1636378800000|2021-11-08 13:40:00|1215.51|1213.31|1215.74|1213.54|1215.98|1213.78|1214.56|1212.36|0
1636379100000|2021-11-08 13:45:00|1215.51|1213.31|1215.5|1213.3|1215.98|1213.78|1215.27|1213.07|0
1636379400000|2021-11-08 13:50:00|1215.74|1213.54|1216.21|1214.01|1216.45|1214.25|1215.74|1213.54|0
1636379700000|2021-11-08 13:55:00|1216.45|1214.25|1217.39|1215.19|1217.39|1215.19|1216.45|1214.25|0
1636380000000|2021-11-08 14:00:00|1217.15|1214.95|1216.92|1214.72|1217.63|1215.43|1216.45|1214.25|0
1636380300000|2021-11-08 14:05:00|1217.15|1214.95|1217.39|1215.19|1217.62|1215.42|1216.68|1214.48|0
1636380600000|2021-11-08 14:10:00|1217.62|1215.42|1219.51|1217.31|1219.51|1217.31|1217.39|1215.19|0
1636380900000|2021-11-08 14:15:00|1219.27|1217.07|1219.04|1216.84|1219.51|1217.31|1218.09|1215.89|0
1636381200000|2021-11-08 14:20:00|1219.27|1217.07|1221.16|1218.96|1221.4|1219.2|1218.8|1216.6|0
1636381500000|2021-11-08 14:25:00|1220.92|1218.72|1219.27|1217.07|1220.92|1218.72|1219.03|1216.83|0
1636381800000|2021-11-08 14:30:00|1219.03|1216.83|1222.45|1220.25|1223.99|1221.79|1217.62|1215.42|0
1636382100000|2021-11-08 14:35:00|1221.98|1219.78|1215.81|1213.61|1224.15|1221.95|1215.33|1213.13|0
1636382400000|2021-11-08 14:40:00|1216.51|1214.31|1217.69|1215.49|1219.58|1217.38|1215.81|1213.61|0
1636382700000|2021-11-08 14:45:00|1217.93|1215.73|1218.16|1215.96|1218.87|1216.67|1215.1|1212.9|0
1636383000000|2021-11-08 14:50:00|1218.64|1216.44|1216.75|1214.55|1219.82|1217.62|1215.33|1213.13|0
1636383300000|2021-11-08 14:55:00|1216.51|1214.31|1216.74|1214.54|1216.74|1214.54|1212.73|1210.53|0
1636383600000|2021-11-08 15:00:00|1216.98|1214.78|1211.55|1209.35|1217.22|1215.02|1211.31|1209.11|0
1636383900000|2021-11-08 15:05:00|1211.79|1209.59|1212.73|1210.53|1214.62|1212.42|1211.55|1209.35|0
1636384200000|2021-11-08 15:10:00|1212.49|1210.29|1215.56|1213.36|1216.5|1214.3|1212.49|1210.29|0
1636384500000|2021-11-08 15:15:00|1215.32|1213.12|1217.68|1215.48|1218.39|1216.19|1215.32|1213.12|0
1636384800000|2021-11-08 15:20:00|1217.92|1215.72|1218.79|1216.59|1220.2|1218|1217.92|1215.72|0
1636385100000|2021-11-08 15:25:00|1218.55|1216.35|1216.9|1214.7|1220.44|1218.24|1216.66|1214.46|0
1636385400000|2021-11-08 15:30:00|1217.13|1214.93|1217.84|1215.64|1219.73|1217.53|1215.48|1213.28|0
1636385700000|2021-11-08 15:35:00|1218.07|1215.87|1214.54|1212.34|1219.25|1217.05|1214.3|1212.1|0
1636386000000|2021-11-08 15:40:00|1214.77|1212.57|1213.12|1210.92|1215.48|1213.28|1209.82|1207.62|0
1636386300000|2021-11-08 15:45:00|1212.88|1210.68|1217.6|1215.4|1217.6|1215.4|1212.41|1210.21|0
1636386600000|2021-11-08 15:50:00|1217.36|1215.16|1215.47|1213.27|1217.36|1215.16|1215|1212.8|0
1636386900000|2021-11-08 15:55:00|1215.24|1213.04|1213.59|1211.39|1215.47|1213.27|1213.47|1211.27|0
1636387200000|2021-11-08 16:00:00|1213.82|1211.62|1214.76|1212.56|1215.71|1213.51|1212.41|1210.21|0
1636387500000|2021-11-08 16:05:00|1214.53|1212.33|1212.41|1210.21|1214.53|1212.33|1210.76|1208.56|0
1636387800000|2021-11-08 16:10:00|1212.17|1209.97|1210.52|1208.32|1212.88|1210.68|1210.28|1208.08|0
1636388100000|2021-11-08 16:15:00|1210.75|1208.55|1213.82|1211.62|1214.05|1211.85|1209.81|1207.61|0
1636388400000|2021-11-08 16:20:00|1213.58|1211.38|1213.82|1211.62|1215|1212.8|1212.87|1210.67|0
1636388700000|2021-11-08 16:25:00|1214.05|1211.85|1215.35|1213.15|1216.41|1214.21|1214.05|1211.85|0
1636389000000|2021-11-08 16:30:00|1215.11|1212.91|1214.17|1211.97|1216.29|1214.09|1213.46|1211.26|0
1636389300000|2021-11-08 16:35:00|1214.41|1212.21|1212.75|1210.55|1215.35|1213.15|1212.28|1210.08|0
1636389600000|2021-11-08 16:40:00|1212.99|1210.79|1211.57|1209.37|1213.23|1211.03|1211.57|1209.37|0
1636389900000|2021-11-08 16:45:00|1211.34|1209.14|1210.87|1208.67|1212.75|1210.55|1210.87|1208.67|0
1636390200000|2021-11-08 16:50:00|1210.86|1208.66|1210.86|1208.66|1211.34|1209.14|1209.21|1207.01|0
1636390500000|2021-11-08 16:55:00|1210.63|1208.43|1209.45|1207.25|1210.63|1208.43|1208.51|1206.31|0
1636390800000|2021-11-08 17:00:00|1209.21|1207.01|1205.68|1203.48|1210.39|1208.19|1205.68|1203.48|0
1636391100000|2021-11-08 17:05:00|1206.15|1203.95|1207.53|1205.33|1208.03|1205.83|1206.15|1203.95|0
1636391400000|2021-11-08 17:10:00|1207.77|1205.57|1206.35|1204.15|1208.71|1206.51|1206.35|1204.15|0
1636391700000|2021-11-08 17:15:00|1206.59|1204.39|1209.66|1207.46|1210.36|1208.16|1205.65|1203.45|0
1636392000000|2021-11-08 17:20:00|1209.89|1207.69|1209.65|1207.45|1210.6|1208.4|1208.71|1206.51|0
1636392300000|2021-11-08 17:25:00|1209.89|1207.69|1209.65|1207.45|1210.59|1208.39|1209.18|1206.98|0
1636392600000|2021-11-08 17:30:00|1209.89|1207.69|1211.06|1208.86|1211.53|1209.33|1208|1205.8|0
1636392900000|2021-11-08 17:35:00|1211.3|1209.1|1208|1205.8|1211.3|1209.1|1208|1205.8|0
1636393200000|2021-11-08 17:40:00|1207.77|1205.57|1209.65|1207.45|1210.12|1207.92|1207.77|1205.57|0
1636393500000|2021-11-08 17:45:00|1209.88|1207.68|1209.18|1206.98|1210.82|1208.62|1208.71|1206.51|0
1636393800000|2021-11-08 17:50:00|1208.94|1206.74|1208.23|1206.03|1209.18|1206.98|1207.76|1205.56|0
1636394100000|2021-11-08 17:55:00|1208.47|1206.27|1209.88|1207.68|1209.88|1207.68|1206.35|1204.15|0
1636394400000|2021-11-08 18:00:00|1210.11|1207.91|1209.17|1206.97|1210.11|1207.91|1208.47|1206.27|0
1636394700000|2021-11-08 18:05:00|1209.64|1207.44|1209.17|1206.97|1210.35|1208.15|1208.93|1206.73|0
1636395000000|2021-11-08 18:10:00|1209.41|1207.21|1211.29|1209.09|1212.7|1210.5|1208.7|1206.5|0
1636395300000|2021-11-08 18:15:00|1211.05|1208.85|1211.76|1209.56|1211.99|1209.79|1210.11|1207.91|0
1636395600000|2021-11-08 18:20:00|1211.99|1209.79|1212.7|1210.5|1213.17|1210.97|1211.76|1209.56|0
1636395900000|2021-11-08 18:25:00|1212.93|1210.73|1212.22|1210.02|1213.4|1211.2|1211.99|1209.79|0
1636396200000|2021-11-08 18:30:00|1211.99|1209.79|1210.81|1208.61|1212.93|1210.73|1210.81|1208.61|0
1636396500000|2021-11-08 18:35:00|1211.05|1208.85|1211.75|1209.55|1212.22|1210.02|1210.34|1208.14|0
1636396800000|2021-11-08 18:40:00|1211.52|1209.32|1212.46|1210.26|1212.69|1210.49|1211.28|1209.08|0
1636397100000|2021-11-08 18:45:00|1212.22|1210.02|1212.69|1210.49|1213.4|1211.2|1211.51|1209.31|0
1636397400000|2021-11-08 18:50:00|1212.45|1210.25|1213.63|1211.43|1213.87|1211.67|1212.45|1210.25|0
1636397700000|2021-11-08 18:55:00|1213.39|1211.19|1213.86|1211.66|1214.57|1212.37|1213.39|1211.19|0
1636398000000|2021-11-08 19:00:00|1213.63|1211.43|1215.98|1213.78|1216.22|1214.02|1213.63|1211.43|0
1636398300000|2021-11-08 19:05:00|1215.75|1213.55|1216.22|1214.02|1216.92|1214.72|1215.04|1212.84|0
1636398600000|2021-11-08 19:10:00|1216.45|1214.25|1215.04|1212.84|1216.45|1214.25|1214.8|1212.6|0
1636398900000|2021-11-08 19:15:00|1215.27|1213.07|1216.8|1214.6|1217.63|1215.43|1215.04|1212.84|0
1636399200000|2021-11-08 19:20:00|1216.92|1214.72|1214.33|1212.13|1216.92|1214.72|1213.39|1211.19|0
1636399500000|2021-11-08 19:25:00|1214.21|1212.01|1213.15|1210.95|1214.21|1212.01|1212.68|1210.48|0
1636399800000|2021-11-08 19:30:00|1212.91|1210.71|1215.27|1213.07|1216.45|1214.25|1212.91|1210.71|0
1636400100000|2021-11-08 19:35:00|1215.03|1212.83|1215.27|1213.07|1215.27|1213.07|1214.32|1212.12|0
1636400400000|2021-11-08 19:40:00|1215.5|1213.3|1216.21|1214.01|1216.44|1214.24|1215.03|1212.83|0
1636400700000|2021-11-08 19:45:00|1215.97|1213.77|1216.21|1214.01|1217.15|1214.95|1215.74|1213.54|0
1636401000000|2021-11-08 19:50:00|1216.44|1214.24|1215.26|1213.06|1216.68|1214.48|1215.26|1213.06|0
1636401300000|2021-11-08 19:55:00|1215.5|1213.3|1217.85|1215.65|1217.85|1215.65|1215.26|1213.06|0
1636401600000|2021-11-08 20:00:00|1217.62|1215.42|1217.38|1215.18|1217.85|1215.65|1216.2|1214|0
1636401900000|2021-11-08 20:05:00|1217.62|1215.42|1216.1|1213.9|1218.01|1215.81|1215.01|1212.81|0
1636402200000|2021-11-08 20:10:00|1215.87|1213.67|1215.63|1213.43|1216.34|1214.14|1213.98|1211.78|0
1636402500000|2021-11-08 20:15:00|1215.87|1213.67|1215.39|1213.19|1216.1|1213.9|1214.69|1212.49|0
1636402800000|2021-11-08 20:20:00|1215.63|1213.43|1215.16|1212.96|1217.04|1214.84|1214.92|1212.72|0
1636403100000|2021-11-08 20:25:00|1215.39|1213.19|1213.74|1211.54|1215.5|1213.3|1212.09|1209.89|0
1636403400000|2021-11-08 20:30:00|1213.62|1211.42|1214.45|1212.25|1214.92|1212.72|1212.8|1210.6|0
1636403700000|2021-11-08 20:35:00|1214.21|1212.01|1215.15|1212.95|1215.86|1213.66|1213.97|1211.77|0
1636404000000|2021-11-08 20:40:00|1214.92|1212.72|1211.14|1208.94|1214.92|1212.72|1211.14|1208.94|0
1636404300000|2021-11-08 20:45:00|1211.38|1209.18|1208.78|1206.58|1211.38|1209.18|1208.55|1206.35|0
1636404600000|2021-11-08 20:50:00|1210.9|1208.7|1214.2|1212|1215.15|1212.95|1210.43|1208.23|0
1636404900000|2021-11-08 20:55:00|1214.44|1212.24|1212.32|1210.12|1214.44|1212.24|1211.61|1209.41|0
1636405200000|2021-11-08 21:00:00|1211.61|1209.41|1208.54|1206.34|1213.26|1211.06|1207.84|1205.64|0
1636405500000|2021-11-08 21:05:00|1209.02|1206.82|1209.49|1207.29|1209.72|1207.52|1208.54|1206.34|0
1636405800000|2021-11-08 21:10:00|1209.6|1207.4|1210.9|1208.7|1211.37|1209.17|1209.01|1206.81|0
1636406100000|2021-11-08 21:15:00|1209.92|1207.32|1208.98|1206.38|1210.15|1207.55|1208.98|1206.38|0
1636406400000|2021-11-08 21:20:00|1208.74|1206.14|1209.45|1206.85|1209.68|1207.08|1208.74|1206.14|0
1636406700000|2021-11-08 21:25:00|1209.21|1206.61|1208.97|1206.37|1209.92|1207.32|1208.97|1206.37|0
1636407000000|2021-11-08 21:30:00|1209.21|1206.61|1209.68|1207.08|1210.39|1207.79|1208.97|1206.37|0
1636407300000|2021-11-08 21:35:00|1209.44|1206.84|1209.21|1206.61|1209.56|1206.96|1208.97|1206.37|0
1636407600000|2021-11-08 21:40:00|1209.44|1206.84|1209.91|1207.31|1210.38|1207.78|1209.44|1206.84|0
1636407900000|2021-11-08 21:45:00|1210.15|1207.55|1209.67|1207.07|1210.38|1207.78|1209.44|1206.84|0
1636408200000|2021-11-08 21:50:00|1209.91|1207.31|1210.61|1208.01|1210.85|1208.25|1209.91|1207.31|0
1636408500000|2021-11-08 21:55:00|1210.38|1207.78|1210.26|1207.66|1210.85|1208.25|1209.91|1207.31|0
1636408800000|2021-11-08 22:00:00|1210.13|1207.53|1210.1|1207.5|1210.21|1207.61|1210.1|1207.5|0
1636409100000|2021-11-08 22:05:00|1210.07|1207.47|1209.72|1207.12|1210.38|1207.78|1209.69|1207.09|0
1636409400000|2021-11-08 22:10:00|1209.69|1207.09|1209.69|1207.09|1209.79|1207.19|1209.69|1207.09|0
1636409700000|2021-11-08 22:15:00|1209.68|1207.08|1209.68|1207.08|1209.68|1207.08|1209.68|1207.08|0
1636410000000|2021-11-08 22:20:00|1209.62|1207.02|1209.68|1207.08|1209.68|1207.08|1209.62|1207.02|0
1636410300000|2021-11-08 22:25:00|1209.71|1207.11|1209.33|1206.73|1209.75|1207.15|1209.33|1206.73|0
1636410600000|2021-11-08 22:30:00|1209.3|1206.7|1209.54|1206.94|1209.54|1206.94|1209.3|1206.7|0
1636410900000|2021-11-08 22:35:00|1209.61|1207.01|1209.43|1206.83|1209.61|1207.01|1209.41|1206.81|0
1636411200000|2021-11-08 22:40:00|1209.47|1206.87|1209.51|1206.91|1209.51|1206.91|1209.4|1206.8|0
1636411500000|2021-11-08 22:45:00|1209.47|1206.87|1209.57|1206.97|1209.57|1206.97|1209.43|1206.83|0
1636411800000|2021-11-08 22:50:00|1209.47|1206.87|1209.05|1206.45|1209.47|1206.87|1209.05|1206.45|0
1636412100000|2021-11-08 22:55:00|1209.22|1206.62|1209.22|1206.62|1209.22|1206.62|1208.99|1206.39|0
1636412400000|2021-11-08 23:00:00|1209.53|1206.93|1209.42|1206.82|1210.36|1207.76|1208.48|1205.88|0
1636412700000|2021-11-08 23:05:00|1209.18|1206.58|1209.42|1206.82|1209.42|1206.82|1208.95|1206.35|0
1636413000000|2021-11-08 23:10:00|1209.53|1206.93|1207.76|1205.16|1209.65|1207.05|1207.53|1204.93|0
1636413300000|2021-11-08 23:15:00|1208|1205.4|1206.35|1203.75|1208.24|1205.64|1206.35|1203.75|0
1636413600000|2021-11-08 23:20:00|1206.59|1203.99|1206.82|1204.22|1207.06|1204.46|1206.35|1203.75|0
1636413900000|2021-11-08 23:25:00|1207.05|1204.45|1208.47|1205.87|1208.7|1206.1|1207.05|1204.45|0
1636414200000|2021-11-08 23:30:00|1208.7|1206.1|1208.47|1205.87|1208.7|1206.1|1207.76|1205.16|0
1636414500000|2021-11-08 23:35:00|1208.23|1205.63|1208.23|1205.63|1208.94|1206.34|1207.99|1205.39|0
1636414800000|2021-11-08 23:40:00|1208.46|1205.86|1208.93|1206.33|1209.41|1206.81|1208.46|1205.86|0
1636415100000|2021-11-08 23:45:00|1208.7|1206.1|1207.99|1205.39|1209.88|1207.28|1207.99|1205.39|0
1636415400000|2021-11-08 23:50:00|1207.75|1205.15|1207.28|1204.68|1208.23|1205.63|1207.05|1204.45|0
1636415700000|2021-11-08 23:55:00|1207.05|1204.45|1207.16|1204.56|1207.99|1205.39|1206.81|1204.21|0
1636416000000|2021-11-09 00:00:00|1207.28|1204.68|1207.04|1204.44|1207.75|1205.15|1206.1|1203.5|0
1636416300000|2021-11-09 00:05:00|1207.28|1204.68|1207.75|1205.15|1208.46|1205.86|1207.16|1204.56|0
1636416600000|2021-11-09 00:10:00|1207.86|1205.26|1206.45|1203.85|1207.98|1205.38|1206.45|1203.85|0
1636416900000|2021-11-09 00:15:00|1206.33|1203.73|1203.98|1201.38|1206.33|1203.73|1203.98|1201.38|0
1636417200000|2021-11-09 00:20:00|1204.21|1201.61|1205.03|1202.43|1205.15|1202.55|1204.21|1201.61|0
1636417500000|2021-11-09 00:25:00|1204.92|1202.32|1202.56|1199.96|1204.92|1202.32|1202.33|1199.73|0
1636417800000|2021-11-09 00:30:00|1202.8|1200.2|1201.85|1199.25|1203.27|1200.67|1201.62|1199.02|0
1636418100000|2021-11-09 00:35:00|1201.97|1199.37|1202.09|1199.49|1203.03|1200.43|1201.38|1198.78|0
1636418400000|2021-11-09 00:40:00|1202.56|1199.96|1202.09|1199.49|1202.79|1200.19|1201.85|1199.25|0
1636418700000|2021-11-09 00:45:00|1202.32|1199.72|1202.56|1199.96|1202.56|1199.96|1201.85|1199.25|0
1636419000000|2021-11-09 00:50:00|1202.32|1199.72|1202.08|1199.48|1202.32|1199.72|1201.61|1199.01|0
1636419300000|2021-11-09 00:55:00|1201.85|1199.25|1201.38|1198.78|1201.85|1199.25|1200.67|1198.07|0
1636419600000|2021-11-09 01:00:00|1201.14|1198.54|1200.67|1198.07|1201.85|1199.25|1200.43|1197.83|0
1636419900000|2021-11-09 01:05:00|1200.9|1198.3|1200.9|1198.3|1201.14|1198.54|1200.43|1197.83|0
1636420200000|2021-11-09 01:10:00|1201.14|1198.54|1201.84|1199.24|1201.84|1199.24|1200.9|1198.3|0
1636420500000|2021-11-09 01:15:00|1202.08|1199.48|1202.31|1199.71|1202.55|1199.95|1201.61|1199.01|0
1636420800000|2021-11-09 01:20:00|1202.55|1199.95|1202.31|1199.71|1202.55|1199.95|1201.61|1199.01|0
1636421100000|2021-11-09 01:25:00|1202.07|1199.47|1201.6|1199|1202.07|1199.47|1201.37|1198.77|0
1636421400000|2021-11-09 01:30:00|1201.37|1198.77|1200.54|1197.94|1201.6|1199|1200.19|1197.59|0
1636421700000|2021-11-09 01:35:00|1200.66|1198.06|1200.89|1198.29|1201.13|1198.53|1199.48|1196.88|0
1636422000000|2021-11-09 01:40:00|1201.01|1198.41|1200.42|1197.82|1201.13|1198.53|1200.19|1197.59|0
1636422300000|2021-11-09 01:45:00|1200.19|1197.59|1200.89|1198.29|1201.36|1198.76|1199.95|1197.35|0
1636422600000|2021-11-09 01:50:00|1200.66|1198.06|1201.36|1198.76|1201.6|1199|1200.66|1198.06|0
1636422900000|2021-11-09 01:55:00|1201.12|1198.52|1200.89|1198.29|1201.6|1199|1199.95|1197.35|0
1636423200000|2021-11-09 02:00:00|1201.12|1198.52|1201.94|1199.34|1202.3|1199.7|1200.65|1198.05|0
1636423500000|2021-11-09 02:05:00|1201.83|1199.23|1202.06|1199.46|1202.3|1199.7|1201.83|1199.23|0
1636423800000|2021-11-09 02:10:00|1202.18|1199.58|1203.24|1200.64|1203.71|1201.11|1202.18|1199.58|0
1636424100000|2021-11-09 02:15:00|1203.47|1200.87|1203.71|1201.11|1203.71|1201.11|1203|1200.4|0
1636424400000|2021-11-09 02:20:00|1203.47|1200.87|1203.47|1200.87|1203.71|1201.11|1203.24|1200.64|0
1636424700000|2021-11-09 02:25:00|1203.24|1200.64|1203.23|1200.63|1203.47|1200.87|1203|1200.4|0
1636425000000|2021-11-09 02:30:00|1203|1200.4|1203|1200.4|1203|1200.4|1202.53|1199.93|0
1636425300000|2021-11-09 02:35:00|1202.76|1200.16|1203.23|1200.63|1203.47|1200.87|1202.76|1200.16|0
1636425600000|2021-11-09 02:40:00|1203.34|1200.74|1203.23|1200.63|1203.7|1201.1|1202.99|1200.39|0
1636425900000|2021-11-09 02:45:00|1203.46|1200.86|1203.7|1201.1|1203.94|1201.34|1203.23|1200.63|0
1636426200000|2021-11-09 02:50:00|1203.93|1201.33|1204.17|1201.57|1204.17|1201.57|1203.7|1201.1|0
1636426500000|2021-11-09 02:55:00|1203.93|1201.33|1203.46|1200.86|1204.17|1201.57|1203.46|1200.86|0
1636426800000|2021-11-09 03:00:00|1203.57|1200.97|1202.99|1200.39|1203.57|1200.97|1202.75|1200.15|0
1636427100000|2021-11-09 03:05:00|1202.75|1200.15|1203.46|1200.86|1203.46|1200.86|1202.52|1199.92|0
1636427400000|2021-11-09 03:10:00|1203.69|1201.09|1202.99|1200.39|1203.93|1201.33|1202.99|1200.39|0
1636427700000|2021-11-09 03:15:00|1202.86|1200.26|1202.98|1200.38|1203.22|1200.62|1202.75|1200.15|0
1636428000000|2021-11-09 03:20:00|1203.22|1200.62|1203.22|1200.62|1203.22|1200.62|1202.75|1200.15|0
1636428300000|2021-11-09 03:25:00|1203.45|1200.85|1203.22|1200.62|1203.45|1200.85|1203.09|1200.49|0
1636428600000|2021-11-09 03:30:00|1203.45|1200.85|1203.07|1200.47|1204.01|1201.41|1202.83|1200.23|0
1636428900000|2021-11-09 03:35:00|1202.83|1200.23|1202.13|1199.53|1202.83|1200.23|1201.42|1198.82|0
1636429200000|2021-11-09 03:40:00|1201.89|1199.29|1201.89|1199.29|1202.36|1199.76|1201.89|1199.29|0
1636429500000|2021-11-09 03:45:00|1202.12|1199.52|1200.95|1198.35|1202.12|1199.52|1200.71|1198.11|0
1636429800000|2021-11-09 03:50:00|1200.71|1198.11|1199.77|1197.17|1200.95|1198.35|1199.77|1197.17|0
1636430100000|2021-11-09 03:55:00|1200|1197.4|1200.71|1198.11|1200.71|1198.11|1199.53|1196.93|0
1636430400000|2021-11-09 04:00:00|1200.82|1198.22|1201.29|1198.69|1201.41|1198.81|1200.71|1198.11|0
1636430700000|2021-11-09 04:05:00|1201.41|1198.81|1201.41|1198.81|1201.41|1198.81|1201.18|1198.58|0
1636431000000|2021-11-09 04:10:00|1201.18|1198.58|1200.94|1198.34|1201.52|1198.92|1200.94|1198.34|0
1636431300000|2021-11-09 04:15:00|1200.7|1198.1|1200.47|1197.87|1200.94|1198.34|1200.47|1197.87|0
1636431600000|2021-11-09 04:20:00|1200.23|1197.63|1200.7|1198.1|1200.7|1198.1|1200|1197.4|0
1636431900000|2021-11-09 04:25:00|1200.47|1197.87|1201.17|1198.57|1201.17|1198.57|1200.47|1197.87|0
1636432200000|2021-11-09 04:30:00|1200.94|1198.34|1201.88|1199.28|1201.88|1199.28|1200.94|1198.34|0
1636432500000|2021-11-09 04:35:00|1201.64|1199.04|1201.87|1199.27|1202.11|1199.51|1201.52|1198.92|0
1636432800000|2021-11-09 04:40:00|1201.64|1199.04|1201.64|1199.04|1201.87|1199.27|1201.4|1198.8|0
1636433100000|2021-11-09 04:45:00|1201.4|1198.8|1201.16|1198.56|1201.64|1199.04|1200.93|1198.33|0
1636433400000|2021-11-09 04:50:00|1201.04|1198.44|1200.93|1198.33|1201.16|1198.56|1200.93|1198.33|0
1636433700000|2021-11-09 04:55:00|1200.69|1198.09|1201.16|1198.56|1201.16|1198.56|1200.46|1197.86|0
1636434000000|2021-11-09 05:00:00|1201.4|1198.8|1201.63|1199.03|1202.1|1199.5|1201.4|1198.8|0
1636434300000|2021-11-09 05:05:00|1201.4|1198.8|1201.87|1199.27|1202.1|1199.5|1201.4|1198.8|0
1636434600000|2021-11-09 05:10:00|1201.86|1199.26|1201.63|1199.03|1202.1|1199.5|1201.63|1199.03|0
1636434900000|2021-11-09 05:15:00|1201.74|1199.14|1202.33|1199.73|1202.57|1199.97|1201.63|1199.03|0
1636435200000|2021-11-09 05:20:00|1202.45|1199.85|1202.8|1200.2|1202.8|1200.2|1202.33|1199.73|0
1636435500000|2021-11-09 05:25:00|1202.91|1200.31|1203.27|1200.67|1203.98|1201.38|1202.57|1199.97|0
1636435800000|2021-11-09 05:30:00|1203.38|1200.78|1203.03|1200.43|1203.51|1200.91|1203.03|1200.43|0
1636436100000|2021-11-09 05:35:00|1202.91|1200.31|1204.45|1201.85|1204.45|1201.85|1202.91|1200.31|0
1636436400000|2021-11-09 05:40:00|1204.92|1202.32|1205.39|1202.79|1205.62|1203.02|1204.68|1202.08|0
1636436700000|2021-11-09 05:45:00|1205.62|1203.02|1206.56|1203.96|1206.8|1204.2|1205.39|1202.79|0
1636437000000|2021-11-09 05:50:00|1206.33|1203.73|1206.09|1203.49|1206.56|1203.96|1206.09|1203.49|0
1636437300000|2021-11-09 05:55:00|1206.32|1203.72|1206.32|1203.72|1206.56|1203.96|1205.62|1203.02|0
1636437600000|2021-11-09 06:00:00|1206.79|1204.19|1207.5|1204.9|1207.73|1205.13|1206.79|1204.19|0
1636437900000|2021-11-09 06:05:00|1207.38|1204.78|1207.26|1204.66|1207.38|1204.78|1207.03|1204.43|0
1636438200000|2021-11-09 06:10:00|1207.14|1204.54|1207.02|1204.42|1207.26|1204.66|1206.67|1204.07|0
1636438500000|2021-11-09 06:15:00|1206.79|1204.19|1206.79|1204.19|1206.79|1204.19|1206.32|1203.72|0
1636438800000|2021-11-09 06:20:00|1207.02|1204.42|1205.61|1203.01|1207.26|1204.66|1205.61|1203.01|0
1636439100000|2021-11-09 06:25:00|1205.84|1203.24|1205.84|1203.24|1206.31|1203.71|1205.61|1203.01|0
1636439400000|2021-11-09 06:30:00|1206.08|1203.48|1207.02|1204.42|1207.02|1204.42|1206.08|1203.48|0
1636439700000|2021-11-09 06:35:00|1207.13|1204.53|1206.66|1204.06|1207.49|1204.89|1206.55|1203.95|0
1636440000000|2021-11-09 06:40:00|1206.78|1204.18|1206.07|1203.47|1206.78|1204.18|1206.07|1203.47|0
1636440300000|2021-11-09 06:45:00|1205.75|1203.15|1206.31|1203.71|1206.54|1203.94|1205.75|1203.15|0
1636440600000|2021-11-09 06:50:00|1206.42|1203.82|1206.54|1203.94|1206.78|1204.18|1206.19|1203.59|0
1636440900000|2021-11-09 06:55:00|1206.66|1204.06|1206.54|1203.94|1206.78|1204.18|1206.31|1203.71|0
1636441200000|2021-11-09 07:00:00|1206.78|1204.18|1206.07|1203.47|1207.01|1204.41|1206.07|1203.47|0
1636441500000|2021-11-09 07:05:00|1206.18|1203.58|1206.3|1203.7|1206.54|1203.94|1205.6|1203|0
1636441800000|2021-11-09 07:10:00|1206.18|1203.58|1206.3|1203.7|1206.77|1204.17|1206.07|1203.47|0
1636442100000|2021-11-09 07:15:00|1206.54|1203.94|1207.01|1204.41|1207.24|1204.64|1206.07|1203.47|0
1636442400000|2021-11-09 07:20:00|1206.77|1204.17|1207.82|1205.22|1208.18|1205.58|1206.77|1204.17|0
1636442700000|2021-11-09 07:25:00|1207.95|1205.35|1207.47|1204.87|1207.95|1205.35|1206.77|1204.17|0
1636443000000|2021-11-09 07:30:00|1207.24|1204.64|1207.24|1204.64|1207.71|1205.11|1207|1204.4|0
1636443300000|2021-11-09 07:35:00|1207.35|1204.75|1206.41|1203.81|1207.35|1204.75|1206.41|1203.81|0
1636443600000|2021-11-09 07:40:00|1206.29|1203.69|1205.93|1203.33|1206.53|1203.93|1205.59|1202.99|0
1636443900000|2021-11-09 07:45:00|1206.06|1203.46|1204.88|1202.28|1206.29|1203.69|1204.76|1202.16|0
1636444200000|2021-11-09 07:50:00|1205.11|1202.51|1205.35|1202.75|1205.35|1202.75|1204.64|1202.04|0
1636444500000|2021-11-09 07:55:00|1205.11|1202.51|1205.35|1202.75|1205.35|1202.75|1204.75|1202.15|0
1636444800000|2021-11-09 08:00:00|1205.11|1202.51|1204.52|1201.92|1205.94|1203.34|1204.29|1201.69|0
1636445100000|2021-11-09 08:05:00|1204.32|1202.12|1207.15|1204.95|1207.62|1205.42|1204.32|1202.12|0
1636445400000|2021-11-09 08:10:00|1206.91|1204.71|1209.74|1207.54|1210.21|1208.01|1206.68|1204.48|0
1636445700000|2021-11-09 08:15:00|1209.97|1207.77|1209.85|1207.65|1210.21|1208.01|1209.26|1207.06|0
1636446000000|2021-11-09 08:20:00|1209.73|1207.53|1210.91|1208.71|1211.62|1209.42|1209.73|1207.53|0
1636446300000|2021-11-09 08:25:00|1210.67|1208.47|1209.5|1207.3|1210.91|1208.71|1209.26|1207.06|0
1636446600000|2021-11-09 08:30:00|1209.73|1207.53|1212.32|1210.12|1212.32|1210.12|1209.73|1207.53|0
1636446900000|2021-11-09 08:35:00|1212.56|1210.36|1211.85|1209.65|1213.03|1210.83|1211.85|1209.65|0
1636447200000|2021-11-09 08:40:00|1212.08|1209.88|1212.79|1210.59|1213.26|1211.06|1211.61|1209.41|0
1636447500000|2021-11-09 08:45:00|1212.55|1210.35|1213.5|1211.3|1213.5|1211.3|1212.08|1209.88|0
1636447800000|2021-11-09 08:50:00|1213.26|1211.06|1213.73|1211.53|1213.73|1211.53|1213.02|1210.82|0
1636448100000|2021-11-09 08:55:00|1213.61|1211.41|1213.02|1210.82|1214.2|1212|1212.55|1210.35|0
1636448400000|2021-11-09 09:00:00|1212.79|1210.59|1212.08|1209.88|1213.02|1210.82|1211.84|1209.64|0
1636448700000|2021-11-09 09:05:00|1211.95|1209.75|1211.48|1209.28|1211.95|1209.75|1211.13|1208.93|0
1636449000000|2021-11-09 09:10:00|1211.6|1209.4|1212.31|1210.11|1212.78|1210.58|1211.37|1209.17|0
1636449300000|2021-11-09 09:15:00|1212.55|1210.35|1212.07|1209.87|1213.02|1210.82|1211.84|1209.64|0
1636449600000|2021-11-09 09:20:00|1211.84|1209.64|1211.84|1209.64|1212.07|1209.87|1211.36|1209.16|0
1636449900000|2021-11-09 09:25:00|1211.6|1209.4|1211.13|1208.93|1211.6|1209.4|1209.95|1207.75|0
1636450200000|2021-11-09 09:30:00|1211.24|1209.04|1212.07|1209.87|1212.07|1209.87|1210.89|1208.69|0
1636450500000|2021-11-09 09:35:00|1211.83|1209.63|1212.07|1209.87|1212.3|1210.1|1211.36|1209.16|0
1636450800000|2021-11-09 09:40:00|1211.94|1209.74|1212.77|1210.57|1212.77|1210.57|1211.59|1209.39|0
1636451100000|2021-11-09 09:45:00|1212.89|1210.69|1213.24|1211.04|1213.71|1211.51|1212.77|1210.57|0
1636451400000|2021-11-09 09:50:00|1213.36|1211.16|1213.24|1211.04|1213.48|1211.28|1213.01|1210.81|0
1636451700000|2021-11-09 09:55:00|1213.48|1211.28|1213.35|1211.15|1213.95|1211.75|1213.01|1210.81|0
1636452000000|2021-11-09 10:00:00|1213.24|1211.04|1213.24|1211.04|1213.95|1211.75|1213.24|1211.04|0
1636452300000|2021-11-09 10:05:00|1213.35|1211.15|1213.71|1211.51|1213.71|1211.51|1213.24|1211.04|0
1636452600000|2021-11-09 10:10:00|1213.47|1211.27|1215.36|1213.16|1215.36|1213.16|1213.47|1211.27|0
1636452900000|2021-11-09 10:15:00|1215.59|1213.39|1214.88|1212.68|1215.59|1213.39|1214.65|1212.45|0
1636453200000|2021-11-09 10:20:00|1214.65|1212.45|1214.88|1212.68|1215.12|1212.92|1214.65|1212.45|0
1636453500000|2021-11-09 10:25:00|1214.65|1212.45|1214.17|1211.97|1214.88|1212.68|1213.94|1211.74|0
1636453800000|2021-11-09 10:30:00|1214.05|1211.85|1213.94|1211.74|1214.41|1212.21|1213.94|1211.74|0
1636454100000|2021-11-09 10:35:00|1213.7|1211.5|1214.17|1211.97|1214.41|1212.21|1213.23|1211.03|0
1636454400000|2021-11-09 10:40:00|1214.28|1212.08|1213.46|1211.26|1214.64|1212.44|1213.46|1211.26|0
1636454700000|2021-11-09 10:45:00|1213.34|1211.14|1214.2|1212|1214.43|1212.23|1213.34|1211.14|0
1636455000000|2021-11-09 10:50:00|1214.43|1212.23|1214.43|1212.23|1214.43|1212.23|1213.96|1211.76|0
1636455300000|2021-11-09 10:55:00|1214.67|1212.47|1213.72|1211.52|1214.67|1212.47|1213.49|1211.29|0
1636455600000|2021-11-09 11:00:00|1213.49|1211.29|1213.96|1211.76|1213.96|1211.76|1213.48|1211.28|0
1636455900000|2021-11-09 11:05:00|1213.72|1211.52|1212.54|1210.34|1213.72|1211.52|1212.54|1210.34|0
1636456200000|2021-11-09 11:10:00|1212.78|1210.58|1213.25|1211.05|1213.72|1211.52|1212.78|1210.58|0
1636456500000|2021-11-09 11:15:00|1213.48|1211.28|1214.89|1212.69|1214.89|1212.69|1213.48|1211.28|0
1636456800000|2021-11-09 11:20:00|1214.66|1212.46|1214.42|1212.22|1215.37|1213.17|1214.19|1211.99|0
1636457100000|2021-11-09 11:25:00|1214.3|1212.1|1213.95|1211.75|1214.42|1212.22|1213.95|1211.75|0
1636457400000|2021-11-09 11:30:00|1213.71|1211.51|1213.95|1211.75|1214.18|1211.98|1213.48|1211.28|0
1636457700000|2021-11-09 11:35:00|1214.06|1211.86|1213.95|1211.75|1214.18|1211.98|1213.71|1211.51|0
1636458000000|2021-11-09 11:40:00|1214.18|1211.98|1213.94|1211.74|1214.18|1211.98|1213.71|1211.51|0
1636458300000|2021-11-09 11:45:00|1214.06|1211.86|1213.94|1211.74|1214.42|1212.22|1213.71|1211.51|0
1636458600000|2021-11-09 11:50:00|1213.82|1211.62|1213.71|1211.51|1214.18|1211.98|1213.71|1211.51|0
1636458900000|2021-11-09 11:55:00|1213.47|1211.27|1213.7|1211.5|1214.18|1211.98|1213.47|1211.27|0
1636459200000|2021-11-09 12:00:00|1213.58|1211.38|1213.7|1211.5|1214.18|1211.98|1213.47|1211.27|0
1636459500000|2021-11-09 12:05:00|1213.47|1211.27|1213.94|1211.74|1214.17|1211.97|1213.23|1211.03|0
1636459800000|2021-11-09 12:10:00|1213.7|1211.5|1213.46|1211.26|1214.41|1212.21|1213.23|1211.03|0
1636460100000|2021-11-09 12:15:00|1213.23|1211.03|1213.23|1211.03|1213.58|1211.38|1212.99|1210.79|0
1636460400000|2021-11-09 12:20:00|1213.46|1211.26|1212.52|1210.32|1213.7|1211.5|1212.28|1210.08|0
1636460700000|2021-11-09 12:25:00|1212.4|1210.2|1213.46|1211.26|1213.7|1211.5|1212.28|1210.08|0
1636461000000|2021-11-09 12:30:00|1213.57|1211.37|1212.52|1210.32|1213.7|1211.5|1212.52|1210.32|0
1636461300000|2021-11-09 12:35:00|1212.28|1210.08|1211.57|1209.37|1212.28|1210.08|1210.98|1208.78|0
1636461600000|2021-11-09 12:40:00|1211.81|1209.61|1210.16|1207.96|1212.28|1210.08|1209.92|1207.72|0
1636461900000|2021-11-09 12:45:00|1210.39|1208.19|1208.27|1206.07|1210.39|1208.19|1205.92|1203.72|0
1636462200000|2021-11-09 12:50:00|1208.51|1206.31|1208.51|1206.31|1209.21|1207.01|1208.38|1206.18|0
1636462500000|2021-11-09 12:55:00|1208.62|1206.42|1207.56|1205.36|1208.98|1206.78|1207.33|1205.13|0
1636462800000|2021-11-09 13:00:00|1207.44|1205.24|1207.09|1204.89|1208.03|1205.83|1206.62|1204.42|0
1636463100000|2021-11-09 13:05:00|1207.32|1205.12|1208.74|1206.54|1209.21|1207.01|1207.32|1205.12|0
1636463400000|2021-11-09 13:10:00|1208.97|1206.77|1209.21|1207.01|1209.44|1207.24|1208.74|1206.54|0
1636463700000|2021-11-09 13:15:00|1208.97|1206.77|1209.91|1207.71|1209.91|1207.71|1208.74|1206.54|0
1636464000000|2021-11-09 13:20:00|1209.68|1207.48|1209.67|1207.47|1210.15|1207.95|1209.67|1207.47|0
1636464300000|2021-11-09 13:25:00|1209.44|1207.24|1210.85|1208.65|1210.85|1208.65|1209.2|1207|0
1636464600000|2021-11-09 13:30:00|1210.96|1208.76|1212.03|1209.83|1212.5|1210.3|1210.62|1208.42|0
1636464900000|2021-11-09 13:35:00|1212.26|1210.06|1212.5|1210.3|1212.5|1210.3|1211.56|1209.36|0
1636465200000|2021-11-09 13:40:00|1212.26|1210.06|1214.62|1212.42|1214.85|1212.65|1212.26|1210.06|0
1636465500000|2021-11-09 13:45:00|1214.38|1212.18|1214.85|1212.65|1215.09|1212.89|1214.38|1212.18|0
1636465800000|2021-11-09 13:50:00|1214.62|1212.42|1213.67|1211.47|1215.09|1212.89|1213.67|1211.47|0
1636466100000|2021-11-09 13:55:00|1213.44|1211.24|1213.43|1211.23|1213.67|1211.47|1212.73|1210.53|0
1636466400000|2021-11-09 14:00:00|1213.67|1211.47|1214.38|1212.18|1214.85|1212.65|1213.67|1211.47|0
1636466700000|2021-11-09 14:05:00|1214.14|1211.94|1213.67|1211.47|1214.38|1212.18|1213.43|1211.23|0
1636467000000|2021-11-09 14:10:00|1213.9|1211.7|1213.67|1211.47|1214.14|1211.94|1213.2|1211|0
1636467300000|2021-11-09 14:15:00|1213.9|1211.7|1215.55|1213.35|1215.55|1213.35|1213.67|1211.47|0
1636467600000|2021-11-09 14:20:00|1215.79|1213.59|1215.55|1213.35|1216.26|1214.06|1215.31|1213.11|0
1636467900000|2021-11-09 14:25:00|1215.78|1213.58|1216.25|1214.05|1216.96|1214.76|1215.55|1213.35|0
1636468200000|2021-11-09 14:30:00|1217.67|1215.47|1216.02|1213.82|1218.14|1215.94|1215.31|1213.11|0
1636468500000|2021-11-09 14:35:00|1215.55|1213.35|1213.74|1211.54|1217.52|1215.32|1213.27|1211.07|0
1636468800000|2021-11-09 14:40:00|1214.22|1212.02|1211.86|1209.66|1215.39|1213.19|1211.86|1209.66|0
1636469100000|2021-11-09 14:45:00|1212.09|1209.89|1208.09|1205.89|1213.51|1211.31|1207.15|1204.95|0
1636469400000|2021-11-09 14:50:00|1208.32|1206.12|1205.26|1203.06|1209.74|1207.54|1203.15|1200.95|0
1636469700000|2021-11-09 14:55:00|1204.56|1202.36|1193.75|1191.55|1205.73|1203.53|1189.75|1187.55|0
1636470000000|2021-11-09 15:00:00|1193.99|1191.79|1187.88|1185.68|1198.92|1196.72|1187.18|1184.98|0
1636470300000|2021-11-09 15:05:00|1188.82|1186.62|1189.76|1187.56|1196.1|1193.9|1188.12|1185.92|0
1636470600000|2021-11-09 15:10:00|1189.29|1187.09|1196.57|1194.37|1196.57|1194.37|1188.12|1185.92|0
1636470900000|2021-11-09 15:15:00|1196.33|1194.13|1192.55|1190.35|1199.86|1197.66|1191.61|1189.41|0
1636471200000|2021-11-09 15:20:00|1193.13|1190.93|1192.08|1189.88|1195.13|1192.93|1189.96|1187.76|0
1636471500000|2021-11-09 15:25:00|1192.19|1189.99|1196.23|1194.03|1197.64|1195.44|1191.84|1189.64|0
1636471800000|2021-11-09 15:30:00|1196|1193.8|1202.58|1200.38|1202.58|1200.38|1196|1193.8|0
1636472100000|2021-11-09 15:35:00|1202.11|1199.91|1198.81|1196.61|1202.11|1199.91|1198.11|1195.91|0
1636472400000|2021-11-09 15:40:00|1199.28|1197.08|1203.28|1201.08|1203.52|1201.32|1198.69|1196.49|0
1636472700000|2021-11-09 15:45:00|1202.81|1200.61|1200.46|1198.26|1203.16|1200.96|1199.99|1197.79|0
1636473000000|2021-11-09 15:50:00|1200.69|1198.49|1199.28|1197.08|1201.16|1198.96|1197.63|1195.43|0
1636473300000|2021-11-09 15:55:00|1199.51|1197.31|1196.93|1194.73|1199.98|1197.78|1195.52|1193.32|0
1636473600000|2021-11-09 16:00:00|1197.04|1194.84|1199.98|1197.78|1200.22|1198.02|1197.04|1194.84|0
1636473900000|2021-11-09 16:05:00|1199.51|1197.31|1196.57|1194.37|1199.75|1197.55|1195.98|1193.78|0
1636474200000|2021-11-09 16:10:00|1196.22|1194.02|1191.99|1189.79|1196.22|1194.02|1188.47|1186.27|0
1636474500000|2021-11-09 16:15:00|1191.28|1189.08|1195.04|1192.84|1195.28|1193.08|1191.05|1188.85|0
1636474800000|2021-11-09 16:20:00|1194.57|1192.37|1192.92|1190.72|1197.16|1194.96|1192.92|1190.72|0
1636475100000|2021-11-09 16:25:00|1193.16|1190.96|1191.63|1189.43|1193.86|1191.66|1190.57|1188.37|0
1636475400000|2021-11-09 16:30:00|1191.75|1189.55|1193.16|1190.96|1195.74|1193.54|1191.75|1189.55|0
1636475700000|2021-11-09 16:35:00|1193.39|1191.19|1192.45|1190.25|1195.74|1193.54|1191.75|1189.55|0
1636476000000|2021-11-09 16:40:00|1192.92|1190.72|1199.14|1196.94|1199.14|1196.94|1192.22|1190.02|0
1636476300000|2021-11-09 16:45:00|1199.03|1196.83|1195.74|1193.54|1199.03|1196.83|1194.8|1192.6|0
1636476600000|2021-11-09 16:50:00|1195.97|1193.77|1191.74|1189.54|1196.21|1194.01|1191.04|1188.84|0
1636476900000|2021-11-09 16:55:00|1191.98|1189.78|1190.33|1188.13|1191.98|1189.78|1189.39|1187.19|0
1636477200000|2021-11-09 17:00:00|1190.1|1187.9|1186.34|1184.14|1190.1|1187.9|1185.87|1183.67|0
1636477500000|2021-11-09 17:05:00|1186.57|1184.37|1186.81|1184.61|1188.68|1186.48|1184.23|1182.03|0
1636477800000|2021-11-09 17:10:00|1187.28|1185.08|1191.03|1188.83|1192.21|1190.01|1187.28|1185.08|0
1636478100000|2021-11-09 17:15:00|1191.27|1189.07|1190.56|1188.36|1193.14|1190.94|1190.56|1188.36|0
1636478400000|2021-11-09 17:20:00|1190.67|1188.47|1191.5|1189.3|1192.44|1190.24|1189.62|1187.42|0
1636478700000|2021-11-09 17:25:00|1191.97|1189.77|1189.15|1186.95|1192.91|1190.71|1187.5|1185.3|0
1636479000000|2021-11-09 17:30:00|1188.91|1186.71|1191.49|1189.29|1191.96|1189.76|1187.97|1185.77|0
1636479300000|2021-11-09 17:35:00|1191.37|1189.17|1189.99|1187.79|1192.43|1190.23|1187.87|1185.67|0
1636479600000|2021-11-09 17:40:00|1189.75|1187.55|1192.34|1190.14|1192.81|1190.61|1187.75|1185.55|0
1636479900000|2021-11-09 17:45:00|1192.57|1190.37|1192.8|1190.6|1193.75|1191.55|1190.92|1188.72|0
1636480200000|2021-11-09 17:50:00|1192.68|1190.48|1193.15|1190.95|1195.62|1193.42|1192.68|1190.48|0
1636480500000|2021-11-09 17:55:00|1193.27|1191.07|1190.45|1188.25|1193.51|1191.31|1190.45|1188.25|0
1636480800000|2021-11-09 18:00:00|1190.69|1188.49|1192.33|1190.13|1192.8|1190.6|1190.22|1188.02|0
1636481100000|2021-11-09 18:05:00|1192.21|1190.01|1193.97|1191.77|1194.79|1192.59|1190.68|1188.48|0
1636481400000|2021-11-09 18:10:00|1193.74|1191.54|1191.62|1189.42|1193.74|1191.54|1191.62|1189.42|0
1636481700000|2021-11-09 18:15:00|1191.86|1189.66|1194.68|1192.48|1195.15|1192.95|1191.39|1189.19|0
1636482000000|2021-11-09 18:20:00|1194.21|1192.01|1193.97|1191.77|1194.44|1192.24|1192.79|1190.59|0
1636482300000|2021-11-09 18:25:00|1193.73|1191.53|1190.21|1188.01|1193.97|1191.77|1188.56|1186.36|0
1636482600000|2021-11-09 18:30:00|1190.44|1188.24|1191.85|1189.65|1192.79|1190.59|1190.44|1188.24|0
1636482900000|2021-11-09 18:35:00|1192.09|1189.89|1188.56|1186.36|1192.09|1189.89|1188.32|1186.12|0
1636483200000|2021-11-09 18:40:00|1188.67|1186.47|1188.32|1186.12|1189.97|1187.77|1187.62|1185.42|0
1636483500000|2021-11-09 18:45:00|1188.09|1185.89|1186.68|1184.48|1189.97|1187.77|1185.97|1183.77|0
1636483800000|2021-11-09 18:50:00|1186.91|1184.71|1185.5|1183.3|1187.85|1185.65|1185.03|1182.83|0
1636484100000|2021-11-09 18:55:00|1185.74|1183.54|1186.91|1184.71|1186.91|1184.71|1184.33|1182.13|0
1636484400000|2021-11-09 19:00:00|1186.67|1184.47|1188.32|1186.12|1189.73|1187.53|1185.27|1183.07|0
1636484700000|2021-11-09 19:05:00|1188.55|1186.35|1187.61|1185.41|1189.49|1187.29|1187.38|1185.18|0
1636485000000|2021-11-09 19:10:00|1187.85|1185.65|1188.08|1185.88|1188.08|1185.88|1186.2|1184|0
1636485300000|2021-11-09 19:15:00|1187.84|1185.64|1191.6|1189.4|1192.07|1189.87|1187.84|1185.64|0
1636485600000|2021-11-09 19:20:00|1191.84|1189.64|1192.21|1190.01|1194.19|1191.99|1190.9|1188.7|0
1636485900000|2021-11-09 19:25:00|1191.98|1189.78|1191.04|1188.84|1193.15|1190.95|1189.63|1187.43|0
1636486200000|2021-11-09 19:30:00|1190.8|1188.6|1190.89|1188.69|1191.74|1189.54|1189.62|1187.42|0
1636486500000|2021-11-09 19:35:00|1190.66|1188.46|1193.48|1191.28|1193.48|1191.28|1189.95|1187.75|0
1636486800000|2021-11-09 19:40:00|1193.71|1191.51|1193.71|1191.51|1194.89|1192.69|1192.77|1190.57|0
1636487100000|2021-11-09 19:45:00|1193.48|1191.28|1193.24|1191.04|1194.65|1192.45|1193.24|1191.04|0
1636487400000|2021-11-09 19:50:00|1193.47|1191.27|1193.71|1191.51|1193.71|1191.51|1190.65|1188.45|0
1636487700000|2021-11-09 19:55:00|1193.47|1191.27|1195.35|1193.15|1195.35|1193.15|1192.77|1190.57|0
1636488000000|2021-11-09 20:00:00|1195.12|1192.92|1194.88|1192.68|1195.82|1193.62|1193.47|1191.27|0
1636488300000|2021-11-09 20:05:00|1194.65|1192.45|1194.41|1192.21|1195.12|1192.92|1192.06|1189.86|0
1636488600000|2021-11-09 20:10:00|1194.17|1191.97|1191.82|1189.62|1194.64|1192.44|1191.59|1189.39|0
1636488900000|2021-11-09 20:15:00|1192.06|1189.86|1190.41|1188.21|1193.94|1191.74|1190.41|1188.21|0
1636489200000|2021-11-09 20:20:00|1190.64|1188.44|1194.4|1192.2|1194.4|1192.2|1190.41|1188.21|0
1636489500000|2021-11-09 20:25:00|1194.17|1191.97|1192.29|1190.09|1194.4|1192.2|1192.29|1190.09|0
1636489800000|2021-11-09 20:30:00|1192.52|1190.32|1192.29|1190.09|1192.99|1190.79|1189.94|1187.74|0
1636490100000|2021-11-09 20:35:00|1191.82|1189.62|1192.75|1190.55|1193.22|1191.02|1190.87|1188.67|0
1636490400000|2021-11-09 20:40:00|1192.99|1190.79|1196.51|1194.31|1197.22|1195.02|1192.75|1190.55|0
1636490700000|2021-11-09 20:45:00|1196.75|1194.55|1194.27|1192.07|1197.22|1195.02|1193.69|1191.49|0
1636491000000|2021-11-09 20:50:00|1195.1|1192.9|1195.1|1192.9|1195.34|1193.14|1193.46|1191.26|0
1636491300000|2021-11-09 20:55:00|1194.87|1192.67|1198.16|1195.96|1198.86|1196.66|1194.63|1192.43|0
1636491600000|2021-11-09 21:00:00|1197.69|1195.49|1195.33|1193.13|1197.69|1195.49|1194.39|1192.19|0
1636491900000|2021-11-09 21:05:00|1195.1|1192.9|1195.21|1193.01|1196.04|1193.84|1194.63|1192.43|0
1636492200000|2021-11-09 21:10:00|1195.1|1192.9|1195.09|1192.89|1195.33|1193.13|1194.39|1192.19|0
1636492500000|2021-11-09 21:15:00|1195.06|1192.46|1194.59|1191.99|1195.29|1192.69|1194.59|1191.99|0
1636492800000|2021-11-09 21:20:00|1194.82|1192.22|1194.59|1191.99|1195.06|1192.46|1194.59|1191.99|0
1636493100000|2021-11-09 21:25:00|1194.82|1192.22|1193.88|1191.28|1194.82|1192.22|1193.88|1191.28|0
1636493400000|2021-11-09 21:30:00|1194.11|1191.51|1194.35|1191.75|1194.35|1191.75|1193.88|1191.28|0
1636493700000|2021-11-09 21:35:00|1194.58|1191.98|1195.05|1192.45|1195.29|1192.69|1194.58|1191.98|0
1636494000000|2021-11-09 21:40:00|1195.17|1192.57|1194.58|1191.98|1195.29|1192.69|1194.58|1191.98|0
1636494300000|2021-11-09 21:45:00|1194.82|1192.22|1194.81|1192.21|1195.05|1192.45|1194.58|1191.98|0
1636494600000|2021-11-09 21:50:00|1195.05|1192.45|1194.58|1191.98|1195.05|1192.45|1194.58|1191.98|0
1636494900000|2021-11-09 21:55:00|1194.69|1192.09|1194.45|1191.85|1194.69|1192.09|1194.45|1191.85|0
1636495200000|2021-11-09 22:00:00|1194.76|1192.16|1194.75|1192.15|1194.82|1192.22|1194.34|1191.74|0
1636495500000|2021-11-09 22:05:00|1194.72|1192.12|1194.65|1192.05|1194.72|1192.12|1194.65|1192.05|0
1636495800000|2021-11-09 22:10:00|1194.55|1191.95|1194.58|1191.98|1194.61|1192.01|1194.4|1191.8|0
1636496100000|2021-11-09 22:15:00|1194.54|1191.94|1194.48|1191.88|1194.54|1191.94|1194.48|1191.88|0
1636496400000|2021-11-09 22:20:00|1194.54|1191.94|1194.4|1191.8|1194.54|1191.94|1194.03|1191.43|0
1636496700000|2021-11-09 22:25:00|1194.17|1191.57|1194.13|1191.53|1194.2|1191.6|1194.07|1191.47|0
1636497000000|2021-11-09 22:30:00|1194.07|1191.47|1194.37|1191.77|1194.6|1192|1194.07|1191.47|0
1636497300000|2021-11-09 22:35:00|1194.29|1191.69|1194.2|1191.6|1194.29|1191.69|1194.2|1191.6|0
1636497600000|2021-11-09 22:40:00|1194.13|1191.53|1194.13|1191.53|1194.5|1191.9|1194.13|1191.53|0
1636497900000|2021-11-09 22:45:00|1194.5|1191.9|1194.47|1191.87|1194.53|1191.93|1194.47|1191.87|0
1636498200000|2021-11-09 22:50:00|1194.53|1191.93|1194.47|1191.87|1194.57|1191.97|1194.47|1191.87|0
1636498500000|2021-11-09 22:55:00|1194.64|1192.04|1194.87|1192.27|1195.05|1192.45|1194.64|1192.04|0
1636498800000|2021-11-09 23:00:00|1194.2|1191.6|1193.15|1190.55|1194.44|1191.84|1191.97|1189.37|0
1636499100000|2021-11-09 23:05:00|1193.38|1190.78|1192.67|1190.07|1193.38|1190.78|1192.2|1189.6|0
1636499400000|2021-11-09 23:10:00|1193.38|1190.78|1192.91|1190.31|1193.61|1191.01|1192.44|1189.84|0
1636499700000|2021-11-09 23:15:00|1193.02|1190.42|1191.73|1189.13|1193.14|1190.54|1191.03|1188.43|0
1636500000000|2021-11-09 23:20:00|1191.97|1189.37|1191.26|1188.66|1192.2|1189.6|1191.26|1188.66|0
1636500300000|2021-11-09 23:25:00|1191.49|1188.89|1191.96|1189.36|1192.43|1189.83|1191.26|1188.66|0
1636500600000|2021-11-09 23:30:00|1192.2|1189.6|1192.67|1190.07|1192.67|1190.07|1191.49|1188.89|0
1636500900000|2021-11-09 23:35:00|1192.43|1189.83|1191.96|1189.36|1192.67|1190.07|1191.96|1189.36|0
1636501200000|2021-11-09 23:40:00|1192.07|1189.47|1193.13|1190.53|1193.37|1190.77|1191.96|1189.36|0
1636501500000|2021-11-09 23:45:00|1192.9|1190.3|1191.72|1189.12|1193.01|1190.41|1191.49|1188.89|0
1636501800000|2021-11-09 23:50:00|1191.96|1189.36|1191.49|1188.89|1191.96|1189.36|1191.02|1188.42|0
1636502100000|2021-11-09 23:55:00|1191.72|1189.12|1191.48|1188.88|1191.96|1189.36|1191.25|1188.65|0
1636502400000|2021-11-10 00:00:00|1191.72|1189.12|1193.13|1190.53|1194.3|1191.7|1191.48|1188.88|0
1636502700000|2021-11-10 00:05:00|1192.89|1190.29|1191.48|1188.88|1193.36|1190.76|1191.48|1188.88|0
1636503000000|2021-11-10 00:10:00|1191.72|1189.12|1192.66|1190.06|1192.66|1190.06|1191.25|1188.65|0
1636503300000|2021-11-10 00:15:00|1192.89|1190.29|1191.95|1189.35|1192.89|1190.29|1191.83|1189.23|0
1636503600000|2021-11-10 00:20:00|1191.83|1189.23|1190.3|1187.7|1192.18|1189.58|1190.3|1187.7|0
1636503900000|2021-11-10 00:25:00|1190.54|1187.94|1191.01|1188.41|1191.24|1188.64|1190.3|1187.7|0
1636504200000|2021-11-10 00:30:00|1191.24|1188.64|1190.77|1188.17|1191.24|1188.64|1190.77|1188.17|0
1636504500000|2021-11-10 00:35:00|1191|1188.4|1190.53|1187.93|1191.12|1188.52|1190.3|1187.7|0
1636504800000|2021-11-10 00:40:00|1190.3|1187.7|1190.17|1187.57|1190.53|1187.93|1190.06|1187.46|0
1636505100000|2021-11-10 00:45:00|1190.06|1187.46|1188.88|1186.28|1190.53|1187.93|1188.65|1186.05|0
1636505400000|2021-11-10 00:50:00|1188.65|1186.05|1188.88|1186.28|1188.88|1186.28|1188.65|1186.05|0
1636505700000|2021-11-10 00:55:00|1189.35|1186.75|1188.88|1186.28|1190.06|1187.46|1188.88|1186.28|0
1636506000000|2021-11-10 01:00:00|1189.12|1186.52|1190.29|1187.69|1190.76|1188.16|1189.12|1186.52|0
1636506300000|2021-11-10 01:05:00|1190.53|1187.93|1189.11|1186.51|1191|1188.4|1188.88|1186.28|0
1636506600000|2021-11-10 01:10:00|1188.88|1186.28|1189.11|1186.51|1189.58|1186.98|1188.64|1186.04|0
1636506900000|2021-11-10 01:15:00|1189.35|1186.75|1188.88|1186.28|1190.05|1187.45|1188.64|1186.04|0
1636507200000|2021-11-10 01:20:00|1189.11|1186.51|1188.87|1186.27|1189.11|1186.51|1188.17|1185.57|0
1636507500000|2021-11-10 01:25:00|1188.75|1186.15|1188.4|1185.8|1188.99|1186.39|1188.17|1185.57|0
1636507800000|2021-11-10 01:30:00|1188.28|1185.68|1188.17|1185.57|1188.64|1186.04|1186.76|1184.16|0
1636508100000|2021-11-10 01:35:00|1188.4|1185.8|1188.17|1185.57|1188.87|1186.27|1187.93|1185.33|0
1636508400000|2021-11-10 01:40:00|1188.16|1185.56|1186.75|1184.15|1188.16|1185.56|1186.05|1183.45|0
1636508700000|2021-11-10 01:45:00|1186.52|1183.92|1187.46|1184.86|1187.46|1184.86|1186.05|1183.45|0
1636509000000|2021-11-10 01:50:00|1187.57|1184.97|1188.63|1186.03|1188.63|1186.03|1187.22|1184.62|0
1636509300000|2021-11-10 01:55:00|1188.4|1185.8|1189.1|1186.5|1189.57|1186.97|1188.16|1185.56|0
1636509600000|2021-11-10 02:00:00|1189.33|1186.73|1188.63|1186.03|1189.57|1186.97|1188.39|1185.79|0
1636509900000|2021-11-10 02:05:00|1188.39|1185.79|1188.63|1186.03|1189.33|1186.73|1188.16|1185.56|0
1636510200000|2021-11-10 02:10:00|1188.39|1185.79|1186.75|1184.15|1188.39|1185.79|1186.51|1183.91|0
1636510500000|2021-11-10 02:15:00|1186.51|1183.91|1186.04|1183.44|1186.98|1184.38|1185.8|1183.2|0
1636510800000|2021-11-10 02:20:00|1186.27|1183.67|1185.8|1183.2|1186.27|1183.67|1185.57|1182.97|0
1636511100000|2021-11-10 02:25:00|1186.04|1183.44|1186.51|1183.91|1186.98|1184.38|1185.8|1183.2|0
1636511400000|2021-11-10 02:30:00|1186.62|1184.02|1183.69|1181.09|1186.62|1184.02|1183.69|1181.09|0
1636511700000|2021-11-10 02:35:00|1183.92|1181.32|1182.51|1179.91|1183.92|1181.32|1181.81|1179.21|0
1636512000000|2021-11-10 02:40:00|1182.75|1180.15|1182.74|1180.14|1182.75|1180.15|1181.81|1179.21|0
1636512300000|2021-11-10 02:45:00|1182.51|1179.91|1182.04|1179.44|1182.51|1179.91|1181.1|1178.5|0
1636512600000|2021-11-10 02:50:00|1181.8|1179.2|1181.33|1178.73|1181.92|1179.32|1180.86|1178.26|0
1636512900000|2021-11-10 02:55:00|1181.57|1178.97|1181.57|1178.97|1182.04|1179.44|1181.33|1178.73|0
1636513200000|2021-11-10 03:00:00|1181.68|1179.08|1181.56|1178.96|1181.8|1179.2|1181.1|1178.5|0
1636513500000|2021-11-10 03:05:00|1181.68|1179.08|1181.33|1178.73|1181.8|1179.2|1181.33|1178.73|0
1636513800000|2021-11-10 03:10:00|1181.56|1178.96|1182.27|1179.67|1182.27|1179.67|1181.33|1178.73|0
1636514100000|2021-11-10 03:15:00|1182.5|1179.9|1181.79|1179.19|1182.5|1179.9|1179.92|1177.32|0
1636514400000|2021-11-10 03:20:00|1181.56|1178.96|1182.5|1179.9|1182.73|1180.13|1181.56|1178.96|0
1636514700000|2021-11-10 03:25:00|1182.37|1179.77|1182.26|1179.66|1182.73|1180.13|1182.03|1179.43|0
1636515000000|2021-11-10 03:30:00|1182.5|1179.9|1182.26|1179.66|1182.5|1179.9|1182.02|1179.42|0
1636515300000|2021-11-10 03:35:00|1182.02|1179.42|1181.32|1178.72|1182.26|1179.66|1181.32|1178.72|0
1636515600000|2021-11-10 03:40:00|1181.55|1178.95|1181.32|1178.72|1181.79|1179.19|1181.32|1178.72|0
1636515900000|2021-11-10 03:45:00|1181.55|1178.95|1180.38|1177.78|1181.55|1178.95|1179.67|1177.07|0
1636516200000|2021-11-10 03:50:00|1180.14|1177.54|1179.67|1177.07|1180.85|1178.25|1179.2|1176.6|0
1636516500000|2021-11-10 03:55:00|1179.91|1177.31|1181.08|1178.48|1181.78|1179.18|1179.91|1177.31|0
1636516800000|2021-11-10 04:00:00|1181.31|1178.71|1180.37|1177.77|1181.78|1179.18|1180.37|1177.77|0
1636517100000|2021-11-10 04:05:00|1180.61|1178.01|1179.9|1177.3|1180.84|1178.24|1179.9|1177.3|0
1636517400000|2021-11-10 04:10:00|1179.78|1177.18|1180.6|1178|1180.6|1178|1179.67|1177.07|0
1636517700000|2021-11-10 04:15:00|1180.72|1178.12|1180.84|1178.24|1180.84|1178.24|1180.37|1177.77|0
1636518000000|2021-11-10 04:20:00|1180.95|1178.35|1180.13|1177.53|1181.07|1178.47|1180.13|1177.53|0
1636518300000|2021-11-10 04:25:00|1180.37|1177.77|1181.27|1178.67|1181.51|1178.91|1180.37|1177.77|0
1636518600000|2021-11-10 04:30:00|1181.04|1178.44|1182.44|1179.84|1182.44|1179.84|1180.57|1177.97|0
1636518900000|2021-11-10 04:35:00|1182.55|1179.95|1182.21|1179.61|1182.68|1180.08|1182.21|1179.61|0
1636519200000|2021-11-10 04:40:00|1182.32|1179.72|1181.5|1178.9|1182.32|1179.72|1181.5|1178.9|0
1636519500000|2021-11-10 04:45:00|1181.74|1179.14|1181.97|1179.37|1182.2|1179.6|1181.5|1178.9|0
1636519800000|2021-11-10 04:50:00|1181.73|1179.13|1182.2|1179.6|1182.44|1179.84|1181.73|1179.13|0
1636520100000|2021-11-10 04:55:00|1181.97|1179.37|1182.43|1179.83|1182.67|1180.07|1181.73|1179.13|0
1636520400000|2021-11-10 05:00:00|1182.67|1180.07|1182.67|1180.07|1183.37|1180.77|1182.43|1179.83|0
1636520700000|2021-11-10 05:05:00|1182.43|1179.83|1182.43|1179.83|1183.14|1180.54|1182.2|1179.6|0
1636521000000|2021-11-10 05:10:00|1182.67|1180.07|1182.66|1180.06|1182.9|1180.3|1182.07|1179.47|0
1636521300000|2021-11-10 05:15:00|1182.54|1179.94|1182.07|1179.47|1182.66|1180.06|1181.96|1179.36|0
1636521600000|2021-11-10 05:20:00|1182.19|1179.59|1182.43|1179.83|1182.43|1179.83|1181.72|1179.12|0
1636521900000|2021-11-10 05:25:00|1182.19|1179.59|1182.66|1180.06|1182.89|1180.29|1182.19|1179.59|0
1636522200000|2021-11-10 05:30:00|1182.89|1180.29|1184.41|1181.81|1184.54|1181.94|1182.89|1180.29|0
1636522500000|2021-11-10 05:35:00|1184.53|1181.93|1184.18|1181.58|1184.53|1181.93|1183.71|1181.11|0
1636522800000|2021-11-10 05:40:00|1184.53|1181.93|1184.77|1182.17|1185|1182.4|1184.53|1181.93|0
1636523100000|2021-11-10 05:45:00|1184.53|1181.93|1185|1182.4|1185.47|1182.87|1184.53|1181.93|0
1636523400000|2021-11-10 05:50:00|1184.76|1182.16|1184.53|1181.93|1185|1182.4|1184.29|1181.69|0
1636523700000|2021-11-10 05:55:00|1184.29|1181.69|1184.29|1181.69|1185|1182.4|1184.29|1181.69|0
1636524000000|2021-11-10 06:00:00|1184.53|1181.93|1185.46|1182.86|1185.46|1182.86|1183.94|1181.34|0
1636524300000|2021-11-10 06:05:00|1185.23|1182.63|1185.46|1182.86|1185.7|1183.1|1185.23|1182.63|0
1636524600000|2021-11-10 06:10:00|1185.58|1182.98|1185.7|1183.1|1186.4|1183.8|1185.46|1182.86|0
1636524900000|2021-11-10 06:15:00|1185.93|1183.33|1186.87|1184.27|1186.87|1184.27|1185.93|1183.33|0
1636525200000|2021-11-10 06:20:00|1186.63|1184.03|1186.4|1183.8|1186.87|1184.27|1186.4|1183.8|0
1636525500000|2021-11-10 06:25:00|1186.63|1184.03|1188.74|1186.14|1188.74|1186.14|1186.63|1184.03|0
1636525800000|2021-11-10 06:30:00|1188.98|1186.38|1188.51|1185.91|1188.98|1186.38|1187.8|1185.2|0
1636526100000|2021-11-10 06:35:00|1188.38|1185.78|1189.91|1187.31|1190.15|1187.55|1188.38|1185.78|0
1636526400000|2021-11-10 06:40:00|1190.38|1187.78|1190.85|1188.25|1190.96|1188.36|1190.38|1187.78|0
1636526700000|2021-11-10 06:45:00|1190.62|1188.02|1191.67|1189.07|1191.67|1189.07|1190.62|1188.02|0
1636527000000|2021-11-10 06:50:00|1191.55|1188.95|1192.16|1189.56|1192.73|1190.13|1191.32|1188.72|0
1636527300000|2021-11-10 06:55:00|1191.93|1189.33|1191.69|1189.09|1192.16|1189.56|1190.99|1188.39|0
1636527600000|2021-11-10 07:00:00|1191.92|1189.32|1192.16|1189.56|1192.39|1189.79|1190.98|1188.38|0
1636527900000|2021-11-10 07:05:00|1192.39|1189.79|1194.51|1191.91|1194.51|1191.91|1192.16|1189.56|0
1636528200000|2021-11-10 07:10:00|1194.27|1191.67|1194.51|1191.91|1194.51|1191.91|1193.57|1190.97|0
1636528500000|2021-11-10 07:15:00|1194.74|1192.14|1196.62|1194.02|1196.86|1194.26|1194.27|1191.67|0
1636528800000|2021-11-10 07:20:00|1196.86|1194.26|1197.56|1194.96|1198.27|1195.67|1196.85|1194.25|0
1636529100000|2021-11-10 07:25:00|1197.32|1194.72|1196.62|1194.02|1197.32|1194.72|1196.15|1193.55|0
1636529400000|2021-11-10 07:30:00|1196.85|1194.25|1197.56|1194.96|1198.03|1195.43|1196.15|1193.55|0
1636529700000|2021-11-10 07:35:00|1197.32|1194.72|1197.55|1194.95|1197.56|1194.96|1196.85|1194.25|0
1636530000000|2021-11-10 07:40:00|1197.32|1194.72|1196.14|1193.54|1197.55|1194.95|1196.14|1193.54|0
1636530300000|2021-11-10 07:45:00|1196.38|1193.78|1196.38|1193.78|1196.38|1193.78|1195.67|1193.07|0
1636530600000|2021-11-10 07:50:00|1196.14|1193.54|1195.9|1193.3|1196.85|1194.25|1195.67|1193.07|0
1636530900000|2021-11-10 07:55:00|1196.14|1193.54|1196.37|1193.77|1196.37|1193.77|1195.9|1193.3|0
1636531200000|2021-11-10 08:00:00|1196.84|1194.24|1197.43|1194.83|1198.96|1196.36|1196.84|1194.24|0
1636531500000|2021-11-10 08:05:00|1197.35|1195.15|1198.76|1196.56|1198.99|1196.79|1195.94|1193.74|0
1636531800000|2021-11-10 08:10:00|1198.52|1196.32|1198.76|1196.56|1199.23|1197.03|1198.05|1195.85|0
1636532100000|2021-11-10 08:15:00|1198.52|1196.32|1197.34|1195.14|1198.76|1196.56|1197.34|1195.14|0
1636532400000|2021-11-10 08:20:00|1197.58|1195.38|1196.87|1194.67|1197.58|1195.38|1195.93|1193.73|0
1636532700000|2021-11-10 08:25:00|1196.75|1194.55|1196.87|1194.67|1197.81|1195.61|1196.64|1194.44|0
1636533000000|2021-11-10 08:30:00|1196.75|1194.55|1194.99|1192.79|1197.1|1194.9|1194.99|1192.79|0
1636533300000|2021-11-10 08:35:00|1194.75|1192.55|1193.81|1191.61|1194.75|1192.55|1193.34|1191.14|0
1636533600000|2021-11-10 08:40:00|1193.58|1191.38|1194.75|1192.55|1194.98|1192.78|1192.87|1190.67|0
1636533900000|2021-11-10 08:45:00|1194.98|1192.78|1194.28|1192.08|1195.22|1193.02|1194.28|1192.08|0
1636534200000|2021-11-10 08:50:00|1194.39|1192.19|1193.34|1191.14|1194.39|1192.19|1193.1|1190.9|0
1636534500000|2021-11-10 08:55:00|1193.1|1190.9|1192.16|1189.96|1193.45|1191.25|1192.16|1189.96|0
1636534800000|2021-11-10 09:00:00|1192.39|1190.19|1192.16|1189.96|1192.86|1190.66|1191.45|1189.25|0
1636535100000|2021-11-10 09:05:00|1192.39|1190.19|1190.28|1188.08|1193.33|1191.13|1189.57|1187.37|0
1636535400000|2021-11-10 09:10:00|1190.04|1187.84|1190.04|1187.84|1190.75|1188.55|1189.57|1187.37|0
1636535700000|2021-11-10 09:15:00|1190.15|1187.95|1189.33|1187.13|1190.98|1188.78|1188.39|1186.19|0
1636536000000|2021-11-10 09:20:00|1189.1|1186.9|1188.39|1186.19|1189.33|1187.13|1186.98|1184.78|0
1636536300000|2021-11-10 09:25:00|1188.51|1186.31|1188.16|1185.96|1189.33|1187.13|1187.69|1185.49|0
1636536600000|2021-11-10 09:30:00|1187.92|1185.72|1189.56|1187.36|1190.03|1187.83|1187.92|1185.72|0
1636536900000|2021-11-10 09:35:00|1189.33|1187.13|1189.33|1187.13|1190.03|1187.83|1187.8|1185.6|0
1636537200000|2021-11-10 09:40:00|1189.56|1187.36|1192.62|1190.42|1192.62|1190.42|1189.33|1187.13|0
1636537500000|2021-11-10 09:45:00|1192.38|1190.18|1193.55|1191.35|1193.79|1191.59|1191.44|1189.24|0
1636537800000|2021-11-10 09:50:00|1194.02|1191.82|1192.61|1190.41|1194.73|1192.53|1192.61|1190.41|0
1636538100000|2021-11-10 09:55:00|1192.85|1190.65|1192.85|1190.65|1193.32|1191.12|1191.91|1189.71|0
1636538400000|2021-11-10 10:00:00|1192.96|1190.76|1191.67|1189.47|1193.55|1191.35|1191.31|1189.11|0
1636538700000|2021-11-10 10:05:00|1191.78|1189.58|1191.67|1189.47|1192.37|1190.17|1191.43|1189.23|0
1636539000000|2021-11-10 10:10:00|1191.9|1189.7|1190.26|1188.06|1191.9|1189.7|1190.26|1188.06|0
1636539300000|2021-11-10 10:15:00|1190.49|1188.29|1190.73|1188.53|1190.96|1188.76|1189.79|1187.59|0
1636539600000|2021-11-10 10:20:00|1190.49|1188.29|1190.25|1188.05|1191.07|1188.87|1190.02|1187.82|0
1636539900000|2021-11-10 10:25:00|1190.49|1188.29|1189.31|1187.11|1190.49|1188.29|1189.08|1186.88|0
1636540200000|2021-11-10 10:30:00|1189.55|1187.35|1187.43|1185.23|1189.78|1187.58|1186.26|1184.06|0
1636540500000|2021-11-10 10:35:00|1187.2|1185|1185.08|1182.88|1187.67|1185.47|1185.08|1182.88|0
1636540800000|2021-11-10 10:40:00|1185.32|1183.12|1185.55|1183.35|1185.79|1183.59|1183.67|1181.47|0
1636541100000|2021-11-10 10:45:00|1185.78|1183.58|1184.61|1182.41|1186.25|1184.05|1184.61|1182.41|0
1636541400000|2021-11-10 10:50:00|1184.37|1182.17|1185.08|1182.88|1185.66|1183.46|1184.14|1181.94|0
1636541700000|2021-11-10 10:55:00|1184.84|1182.64|1186.72|1184.52|1187.19|1184.99|1184.37|1182.17|0
1636542000000|2021-11-10 11:00:00|1186.95|1184.75|1187.42|1185.22|1187.89|1185.69|1186.25|1184.05|0
1636542300000|2021-11-10 11:05:00|1187.66|1185.46|1187.19|1184.99|1188.13|1185.93|1186.95|1184.75|0
1636542600000|2021-11-10 11:10:00|1187.3|1185.1|1187.42|1185.22|1188.36|1186.16|1187.19|1184.99|0
1636542900000|2021-11-10 11:15:00|1187.89|1185.69|1184.13|1181.93|1187.89|1185.69|1184.13|1181.93|0
1636543200000|2021-11-10 11:20:00|1184.37|1182.17|1186.01|1183.81|1186.01|1183.81|1184.37|1182.17|0
1636543500000|2021-11-10 11:25:00|1186.24|1184.04|1187.06|1184.86|1187.42|1185.22|1186.01|1183.81|0
1636543800000|2021-11-10 11:30:00|1186.95|1184.75|1186.71|1184.51|1187.18|1184.98|1185.77|1183.57|0
1636544100000|2021-11-10 11:35:00|1186.24|1184.04|1182.72|1180.52|1186.59|1184.39|1181.78|1179.58|0
1636544400000|2021-11-10 11:40:00|1182.83|1180.63|1183.02|1180.82|1184.43|1182.23|1181.85|1179.65|0
1636544700000|2021-11-10 11:45:00|1182.79|1180.59|1182.78|1180.58|1183.25|1181.05|1182.08|1179.88|0
1636545000000|2021-11-10 11:50:00|1183.02|1180.82|1182.31|1180.11|1183.25|1181.05|1181.61|1179.41|0
1636545300000|2021-11-10 11:55:00|1182.55|1180.35|1182.78|1180.58|1183.49|1181.29|1182.08|1179.88|0
1636545600000|2021-11-10 12:00:00|1183.25|1181.05|1183.72|1181.52|1183.95|1181.75|1182.78|1180.58|0
1636545900000|2021-11-10 12:05:00|1183.6|1181.4|1185.12|1182.92|1185.12|1182.92|1183.48|1181.28|0
1636546200000|2021-11-10 12:10:00|1185.36|1183.16|1187.24|1185.04|1187.47|1185.27|1184.65|1182.45|0
1636546500000|2021-11-10 12:15:00|1187.47|1185.27|1186.53|1184.33|1187.7|1185.5|1186.53|1184.33|0
1636546800000|2021-11-10 12:20:00|1186.76|1184.56|1186.53|1184.33|1187.35|1185.15|1186.06|1183.86|0
1636547100000|2021-11-10 12:25:00|1186.41|1184.21|1187.47|1185.27|1187.7|1185.5|1186.29|1184.09|0
1636547400000|2021-11-10 12:30:00|1187.23|1185.03|1185.35|1183.15|1187.23|1185.03|1184.41|1182.21|0
1636547700000|2021-11-10 12:35:00|1185.12|1182.92|1187.46|1185.26|1187.7|1185.5|1184.65|1182.45|0
1636548000000|2021-11-10 12:40:00|1187.7|1185.5|1189.68|1187.48|1189.68|1187.48|1187.7|1185.5|0
1636548300000|2021-11-10 12:45:00|1189.45|1187.25|1188.51|1186.31|1189.45|1187.25|1187.57|1185.37|0
1636548600000|2021-11-10 12:50:00|1188.27|1186.07|1188.5|1186.3|1188.74|1186.54|1188.04|1185.84|0
1636548900000|2021-11-10 12:55:00|1188.27|1186.07|1188.5|1186.3|1188.97|1186.77|1188.03|1185.83|0
1636549200000|2021-11-10 13:00:00|1188.27|1186.07|1188.97|1186.77|1189.67|1187.47|1188.27|1186.07|0
1636549500000|2021-11-10 13:05:00|1189.2|1187|1190.34|1188.14|1190.61|1188.41|1188.94|1186.74|0
1636549800000|2021-11-10 13:10:00|1190.58|1188.38|1189.64|1187.44|1190.81|1188.61|1188.7|1186.5|0
1636550100000|2021-11-10 13:15:00|1189.87|1187.67|1190.34|1188.14|1190.34|1188.14|1189.17|1186.97|0
1636550400000|2021-11-10 13:20:00|1190.11|1187.91|1189.87|1187.67|1190.34|1188.14|1189.17|1186.97|0
1636550700000|2021-11-10 13:25:00|1189.64|1187.44|1188.46|1186.26|1190.57|1188.37|1188.23|1186.03|0
1636551000000|2021-11-10 13:30:00|1188.69|1186.49|1181.65|1179.45|1188.69|1186.49|1180.01|1177.81|0
1636551300000|2021-11-10 13:35:00|1180.95|1178.75|1178.84|1176.64|1182.12|1179.92|1178.37|1176.17|0
1636551600000|2021-11-10 13:40:00|1179.07|1176.87|1180.95|1178.75|1182.59|1180.39|1179.07|1176.87|0
1636551900000|2021-11-10 13:45:00|1180.71|1178.51|1179.3|1177.1|1180.95|1178.75|1177.9|1175.7|0
1636552200000|2021-11-10 13:50:00|1179.54|1177.34|1183.76|1181.56|1184.7|1182.5|1179.54|1177.34|0
1636552500000|2021-11-10 13:55:00|1183.99|1181.79|1182.82|1180.62|1184.46|1182.26|1182.82|1180.62|0
1636552800000|2021-11-10 14:00:00|1183.05|1180.85|1182.58|1180.38|1184.46|1182.26|1181.88|1179.68|0
1636553100000|2021-11-10 14:05:00|1183.05|1180.85|1183.28|1181.08|1185.4|1183.2|1183.05|1180.85|0
1636553400000|2021-11-10 14:10:00|1183.52|1181.32|1183.86|1181.66|1184.22|1182.02|1182.11|1179.91|0
1636553700000|2021-11-10 14:15:00|1183.99|1181.79|1183.05|1180.85|1184.46|1182.26|1181.64|1179.44|0
1636554000000|2021-11-10 14:20:00|1182.81|1180.61|1184.22|1182.02|1184.45|1182.25|1182.81|1180.61|0
1636554300000|2021-11-10 14:25:00|1183.75|1181.55|1181.4|1179.2|1183.75|1181.55|1181.17|1178.97|0
1636554600000|2021-11-10 14:30:00|1180.93|1178.73|1182.57|1180.37|1185.16|1182.96|1178.82|1176.62|0
1636554900000|2021-11-10 14:35:00|1182.34|1180.14|1183.51|1181.31|1187.74|1185.54|1180.93|1178.73|0
1636555200000|2021-11-10 14:40:00|1183.74|1181.54|1185.39|1183.19|1187.85|1185.65|1183.51|1181.31|0
1636555500000|2021-11-10 14:45:00|1186.09|1183.89|1187.73|1185.53|1190.08|1187.88|1185.62|1183.42|0
1636555800000|2021-11-10 14:50:00|1188.44|1186.24|1192.43|1190.23|1192.9|1190.7|1185.85|1183.65|0
1636556100000|2021-11-10 14:55:00|1192.66|1190.46|1195.01|1192.81|1196.19|1193.99|1190.31|1188.11|0
1636556400000|2021-11-10 15:00:00|1195.95|1193.75|1195.19|1192.99|1196.65|1194.45|1191.43|1189.23|0
1636556700000|2021-11-10 15:05:00|1195.43|1193.23|1194.72|1192.52|1196.37|1194.17|1194.01|1191.81|0
1636557000000|2021-11-10 15:10:00|1194.95|1192.75|1194.48|1192.28|1195.66|1193.46|1193.31|1191.11|0
1636557300000|2021-11-10 15:15:00|1194.25|1192.05|1195.66|1193.46|1196.6|1194.4|1194.25|1192.05|0
1636557600000|2021-11-10 15:20:00|1195.89|1193.69|1193.3|1191.1|1197.54|1195.34|1193.3|1191.1|0
1636557900000|2021-11-10 15:25:00|1193.07|1190.87|1193.54|1191.34|1195.18|1192.98|1192.6|1190.4|0
1636558200000|2021-11-10 15:30:00|1193.3|1191.1|1192.12|1189.92|1194.71|1192.51|1190.71|1188.51|0
1636558500000|2021-11-10 15:35:00|1192.83|1190.63|1194.94|1192.74|1195.29|1193.09|1192.59|1190.39|0
1636558800000|2021-11-10 15:40:00|1195.41|1193.21|1191.42|1189.22|1195.65|1193.45|1191.18|1188.98|0
1636559100000|2021-11-10 15:45:00|1191.65|1189.45|1192.12|1189.92|1193.3|1191.1|1191.18|1188.98|0
1636559400000|2021-11-10 15:50:00|1191.88|1189.68|1194|1191.8|1194.71|1192.51|1191.65|1189.45|0
1636559700000|2021-11-10 15:55:00|1194.23|1192.03|1191.88|1189.68|1194.47|1192.27|1191.88|1189.68|0
1636560000000|2021-11-10 16:00:00|1191.41|1189.21|1194|1191.8|1196.58|1194.38|1191.41|1189.21|0
1636560300000|2021-11-10 16:05:00|1194.47|1192.27|1194.7|1192.5|1195.41|1193.21|1192.11|1189.91|0
1636560600000|2021-11-10 16:10:00|1194.47|1192.27|1194.14|1191.94|1195.79|1193.59|1193.2|1191|0
1636560900000|2021-11-10 16:15:00|1194.37|1192.17|1193.67|1191.47|1195.32|1193.12|1193.67|1191.47|0
1636561200000|2021-11-10 16:20:00|1193.9|1191.7|1194.61|1192.41|1195.31|1193.11|1193.2|1191|0
1636561500000|2021-11-10 16:25:00|1194.37|1192.17|1190.84|1188.64|1195.31|1193.11|1190.37|1188.17|0
1636561800000|2021-11-10 16:30:00|1191.31|1189.11|1191.78|1189.58|1192.02|1189.82|1188.72|1186.52|0
1636562100000|2021-11-10 16:35:00|1191.55|1189.35|1190.37|1188.17|1192.96|1190.76|1190.37|1188.17|0
1636562400000|2021-11-10 16:40:00|1190.6|1188.4|1186.84|1184.64|1191.07|1188.87|1186.37|1184.17|0
1636562700000|2021-11-10 16:45:00|1186.72|1184.52|1190.36|1188.16|1190.84|1188.64|1186.37|1184.17|0
1636563000000|2021-11-10 16:50:00|1190.6|1188.4|1191.07|1188.87|1192.01|1189.81|1190.36|1188.16|0
1636563300000|2021-11-10 16:55:00|1190.83|1188.63|1191.77|1189.57|1193.19|1190.99|1190.83|1188.63|0
1636563600000|2021-11-10 17:00:00|1191.89|1189.69|1191.07|1188.87|1192.95|1190.75|1190.6|1188.4|0
1636563900000|2021-11-10 17:05:00|1191.3|1189.1|1190.59|1188.39|1191.77|1189.57|1189.18|1186.98|0
1636564200000|2021-11-10 17:10:00|1190.83|1188.63|1188.71|1186.51|1191.53|1189.33|1187.3|1185.1|0
1636564500000|2021-11-10 17:15:00|1188.95|1186.75|1187.88|1185.68|1188.95|1186.75|1186.83|1184.63|0
1636564800000|2021-11-10 17:20:00|1188|1185.8|1187.06|1184.86|1188.94|1186.74|1186.36|1184.16|0
1636565100000|2021-11-10 17:25:00|1187.3|1185.1|1184.71|1182.51|1187.3|1185.1|1184.71|1182.51|0
1636565400000|2021-11-10 17:30:00|1185.18|1182.98|1187.06|1184.86|1187.06|1184.86|1184.71|1182.51|0
1636565700000|2021-11-10 17:35:00|1186.82|1184.62|1186.24|1184.04|1188|1185.8|1185.65|1183.45|0
1636566000000|2021-11-10 17:40:00|1186.36|1184.16|1182.36|1180.16|1186.36|1184.16|1180.95|1178.75|0
1636566300000|2021-11-10 17:45:00|1181.89|1179.69|1181.29|1179.09|1182.13|1179.93|1179.45|1177.25|0
1636566600000|2021-11-10 17:50:00|1181.52|1179.32|1182.22|1180.02|1183.28|1181.08|1181.52|1179.32|0
1636566900000|2021-11-10 17:55:00|1182.69|1180.49|1184.57|1182.37|1184.81|1182.61|1182.69|1180.49|0
1636567200000|2021-11-10 18:00:00|1184.34|1182.14|1178.93|1176.73|1185.04|1182.84|1178.46|1176.26|0
1636567500000|2021-11-10 18:05:00|1177.99|1175.79|1177.05|1174.85|1178.23|1176.03|1173.3|1171.1|0
1636567800000|2021-11-10 18:10:00|1176.35|1174.15|1173.53|1171.33|1179.87|1177.67|1173.06|1170.86|0
1636568100000|2021-11-10 18:15:00|1173.77|1171.57|1172.83|1170.63|1174.7|1172.5|1170.95|1168.75|0
1636568400000|2021-11-10 18:20:00|1172.94|1170.74|1172.83|1170.63|1173.41|1171.21|1170.48|1168.28|0
1636568700000|2021-11-10 18:25:00|1172.59|1170.39|1175.4|1173.2|1176.81|1174.61|1171.65|1169.45|0
1636569000000|2021-11-10 18:30:00|1175.28|1173.08|1177.75|1175.55|1178.69|1176.49|1174.47|1172.27|0
1636569300000|2021-11-10 18:35:00|1177.98|1175.78|1173.29|1171.09|1177.98|1175.78|1173.06|1170.86|0
1636569600000|2021-11-10 18:40:00|1173.52|1171.32|1173.52|1171.32|1174.46|1172.26|1172.35|1170.15|0
1636569900000|2021-11-10 18:45:00|1173.76|1171.56|1168.99|1166.79|1174.7|1172.5|1167.89|1165.69|0
1636570200000|2021-11-10 18:50:00|1168.75|1166.55|1167.34|1165.14|1169.46|1167.26|1165.94|1163.74|0
1636570500000|2021-11-10 18:55:00|1166.88|1164.68|1167.81|1165.61|1169.92|1167.72|1165|1162.8|0
1636570800000|2021-11-10 19:00:00|1167.34|1165.14|1163.36|1161.16|1168.05|1165.85|1162.19|1159.99|0
1636571100000|2021-11-10 19:05:00|1163.13|1160.93|1166.64|1164.44|1166.87|1164.67|1161.95|1159.75|0
1636571400000|2021-11-10 19:10:00|1166.4|1164.2|1163.12|1160.92|1166.4|1164.2|1162.42|1160.22|0
1636571700000|2021-11-10 19:15:00|1162.65|1160.45|1163.7|1161.5|1167.1|1164.9|1162.19|1159.99|0
1636572000000|2021-11-10 19:20:00|1163.46|1161.26|1158.55|1156.35|1166.04|1163.84|1157.61|1155.41|0
1636572300000|2021-11-10 19:25:00|1158.78|1156.58|1155.04|1152.84|1159.72|1157.52|1155.04|1152.84|0
1636572600000|2021-11-10 19:30:00|1154.57|1152.37|1155.55|1153.35|1158.36|1156.16|1154.57|1152.37|0
1636572900000|2021-11-10 19:35:00|1155.32|1153.12|1152.75|1150.55|1158.35|1156.15|1152.51|1150.31|0
1636573200000|2021-11-10 19:40:00|1152.98|1150.78|1148.78|1146.58|1154.85|1152.65|1148.54|1146.34|0
1636573500000|2021-11-10 19:45:00|1148.54|1146.34|1157.18|1154.98|1157.88|1155.68|1148.08|1145.88|0
1636573800000|2021-11-10 19:50:00|1156.95|1154.75|1156.83|1154.63|1160.11|1157.91|1154.73|1152.53|0
1636574100000|2021-11-10 19:55:00|1157.53|1155.33|1154.03|1151.83|1158.24|1156.04|1153.79|1151.59|0
1636574400000|2021-11-10 20:00:00|1154.26|1152.06|1154.02|1151.82|1157.07|1154.87|1153.32|1151.12|0
1636574700000|2021-11-10 20:05:00|1153.79|1151.59|1157.06|1154.86|1158.93|1156.73|1151.22|1149.02|0
1636575000000|2021-11-10 20:10:00|1157.53|1155.33|1161.04|1158.84|1161.74|1159.54|1157.53|1155.33|0
1636575300000|2021-11-10 20:15:00|1160.34|1158.14|1164.15|1161.95|1164.15|1161.95|1160.34|1158.14|0
1636575600000|2021-11-10 20:20:00|1163.92|1161.72|1161.81|1159.61|1166.02|1163.82|1161.11|1158.91|0
1636575900000|2021-11-10 20:25:00|1161.57|1159.37|1163.68|1161.48|1165.32|1163.12|1161.57|1159.37|0
1636576200000|2021-11-10 20:30:00|1163.91|1161.71|1161.8|1159.6|1165.55|1163.35|1161.34|1159.14|0
1636576500000|2021-11-10 20:35:00|1162.04|1159.84|1160.63|1158.43|1162.51|1160.31|1158.99|1156.79|0
1636576800000|2021-11-10 20:40:00|1161.1|1158.9|1156.89|1154.69|1163.91|1161.71|1156.89|1154.69|0
1636577100000|2021-11-10 20:45:00|1158.06|1155.86|1159.63|1157.43|1161.97|1159.77|1156.18|1153.98|0
1636577400000|2021-11-10 20:50:00|1161.38|1159.18|1166.66|1164.46|1168.29|1166.09|1161.38|1159.18|0
1636577700000|2021-11-10 20:55:00|1166.43|1164.23|1162.44|1160.24|1167.01|1164.81|1161.98|1159.78|0
1636578000000|2021-11-10 21:00:00|1162.68|1160.48|1162.03|1159.83|1162.68|1160.48|1161.04|1158.84|0
1636578300000|2021-11-10 21:05:00|1161.56|1159.36|1162.03|1159.83|1162.73|1160.53|1161.56|1159.36|0
1636578600000|2021-11-10 21:10:00|1162.26|1160.06|1162.73|1160.53|1162.96|1160.76|1161.09|1158.89|0
1636578900000|2021-11-10 21:15:00|1162.93|1160.33|1163.4|1160.8|1163.4|1160.8|1162.93|1160.33|0
1636579200000|2021-11-10 21:20:00|1163.63|1161.03|1164.91|1162.31|1165.03|1162.43|1163.4|1160.8|0
1636579500000|2021-11-10 21:25:00|1165.03|1162.43|1164.1|1161.5|1165.03|1162.43|1164.1|1161.5|0
1636579800000|2021-11-10 21:30:00|1164.09|1161.49|1164.33|1161.73|1164.56|1161.96|1164.09|1161.49|0
1636580100000|2021-11-10 21:35:00|1164.56|1161.96|1165.03|1162.43|1165.26|1162.66|1164.33|1161.73|0
1636580400000|2021-11-10 21:40:00|1164.8|1162.2|1164.79|1162.19|1165.26|1162.66|1164.33|1161.73|0
1636580700000|2021-11-10 21:45:00|1164.33|1161.73|1165.73|1163.13|1165.96|1163.36|1164.33|1161.73|0
1636581000000|2021-11-10 21:50:00|1165.84|1163.24|1165.49|1162.89|1165.96|1163.36|1165.49|1162.89|0
1636581300000|2021-11-10 21:55:00|1165.73|1163.13|1165.37|1162.77|1166.2|1163.6|1165.26|1162.66|0
1636581600000|2021-11-10 22:00:00|1165.28|1162.68|1165.38|1162.78|1165.48|1162.88|1165.28|1162.68|0
1636581900000|2021-11-10 22:05:00|1165.41|1162.81|1165.65|1163.05|1165.65|1163.05|1165.38|1162.78|0
1636582200000|2021-11-10 22:10:00|1165.62|1163.02|1165.58|1162.98|1165.75|1163.15|1165.52|1162.92|0
1636582500000|2021-11-10 22:15:00|1165.62|1163.02|1165.62|1163.02|1165.75|1163.15|1165.51|1162.91|0
1636582800000|2021-11-10 22:20:00|1165.58|1162.98|1165.27|1162.67|1165.62|1163.02|1165.27|1162.67|0
1636583100000|2021-11-10 22:25:00|1165.31|1162.71|1165.33|1162.73|1165.78|1163.18|1165.27|1162.67|0
1636583400000|2021-11-10 22:30:00|1165.44|1162.84|1165.37|1162.77|1165.74|1163.14|1165.37|1162.77|0
1636583700000|2021-11-10 22:35:00|1165.43|1162.83|1165.68|1163.08|1165.81|1163.21|1165.37|1162.77|0
1636584000000|2021-11-10 22:40:00|1165.64|1163.04|1165.53|1162.93|1165.68|1163.08|1165.53|1162.93|0
1636584300000|2021-11-10 22:45:00|1165.57|1162.97|1165.57|1162.97|1165.74|1163.14|1165.53|1162.93|0
1636584600000|2021-11-10 22:50:00|1165.53|1162.93|1165.26|1162.66|1165.57|1162.97|1165.05|1162.45|0
1636584900000|2021-11-10 22:55:00|1165.3|1162.7|1165.22|1162.62|1165.32|1162.72|1164.99|1162.39|0
1636585200000|2021-11-10 23:00:00|1165.82|1163.22|1165.71|1163.11|1166.18|1163.58|1164.88|1162.28|0
1636585500000|2021-11-10 23:05:00|1165.47|1162.87|1163.83|1161.23|1165.94|1163.34|1163.36|1160.76|0
1636585800000|2021-11-10 23:10:00|1163.94|1161.34|1163.59|1160.99|1163.94|1161.34|1163.13|1160.53|0
1636586100000|2021-11-10 23:15:00|1163.36|1160.76|1165|1162.4|1165.11|1162.51|1163.36|1160.76|0
1636586400000|2021-11-10 23:20:00|1165.23|1162.63|1165.47|1162.87|1166.4|1163.8|1165.23|1162.63|0
1636586700000|2021-11-10 23:25:00|1165.34|1162.74|1163.59|1160.99|1165.34|1162.74|1163.12|1160.52|0
1636587000000|2021-11-10 23:30:00|1164.06|1161.46|1162.89|1160.29|1164.29|1161.69|1162.89|1160.29|0
1636587300000|2021-11-10 23:35:00|1162.65|1160.05|1162.65|1160.05|1163.12|1160.52|1162.18|1159.58|0
1636587600000|2021-11-10 23:40:00|1162.88|1160.28|1161.48|1158.88|1163.12|1160.52|1161.48|1158.88|0
1636587900000|2021-11-10 23:45:00|1161.24|1158.64|1159.95|1157.35|1161.48|1158.88|1159.95|1157.35|0
1636588200000|2021-11-10 23:50:00|1159.84|1157.24|1160.88|1158.28|1161.01|1158.41|1159.6|1157|0
1636588500000|2021-11-10 23:55:00|1161.01|1158.41|1162.64|1160.04|1162.88|1160.28|1160.42|1157.82|0
1636588800000|2021-11-11 00:00:00|1162.88|1160.28|1163.11|1160.51|1164.28|1161.68|1162.88|1160.28|0
1636589100000|2021-11-11 00:05:00|1163.35|1160.75|1164.98|1162.38|1165.22|1162.62|1162.88|1160.28|0
1636589400000|2021-11-11 00:10:00|1165.22|1162.62|1168.03|1165.43|1168.5|1165.9|1165.22|1162.62|0
1636589700000|2021-11-11 00:15:00|1168.26|1165.66|1167.79|1165.19|1168.26|1165.66|1167.09|1164.49|0
1636590000000|2021-11-11 00:20:00|1167.56|1164.96|1168.96|1166.36|1169.2|1166.6|1167.56|1164.96|0
1636590300000|2021-11-11 00:25:00|1169.2|1166.6|1168.96|1166.36|1169.67|1167.07|1168.73|1166.13|0
1636590600000|2021-11-11 00:30:00|1168.73|1166.13|1169.19|1166.59|1170.13|1167.53|1168.73|1166.13|0
1636590900000|2021-11-11 00:35:00|1169.43|1166.83|1168.96|1166.36|1170.13|1167.53|1168.96|1166.36|0
1636591200000|2021-11-11 00:40:00|1169.19|1166.59|1167.32|1164.72|1170.13|1167.53|1167.32|1164.72|0
1636591500000|2021-11-11 00:45:00|1167.08|1164.48|1167.31|1164.71|1167.32|1164.72|1166.14|1163.54|0
1636591800000|2021-11-11 00:50:00|1167.08|1164.48|1167.08|1164.48|1167.55|1164.95|1166.38|1163.78|0
1636592100000|2021-11-11 00:55:00|1166.84|1164.24|1168.02|1165.42|1168.25|1165.65|1166.84|1164.24|0
1636592400000|2021-11-11 01:00:00|1167.78|1165.18|1167.78|1165.18|1168.72|1166.12|1167.78|1165.18|0
1636592700000|2021-11-11 01:05:00|1167.54|1164.94|1166.37|1163.77|1167.54|1164.94|1165.9|1163.3|0
1636593000000|2021-11-11 01:10:00|1166.72|1164.12|1167.07|1164.47|1167.07|1164.47|1166.14|1163.54|0
1636593300000|2021-11-11 01:15:00|1166.84|1164.24|1165.43|1162.83|1168.24|1165.64|1165.2|1162.6|0
1636593600000|2021-11-11 01:20:00|1165.67|1163.07|1165.66|1163.06|1165.67|1163.07|1164.49|1161.89|0
1636593900000|2021-11-11 01:25:00|1165.9|1163.3|1165.66|1163.06|1165.9|1163.3|1164.37|1161.77|0
1636594200000|2021-11-11 01:30:00|1165.19|1162.59|1167.07|1164.47|1167.07|1164.47|1163.79|1161.19|0
1636594500000|2021-11-11 01:35:00|1167.54|1164.94|1167.3|1164.7|1167.77|1165.17|1166.36|1163.76|0
1636594800000|2021-11-11 01:40:00|1167.18|1164.58|1166.83|1164.23|1167.18|1164.58|1166.13|1163.53|0
1636595100000|2021-11-11 01:45:00|1166.6|1164|1167.77|1165.17|1168|1165.4|1166.36|1163.76|0
1636595400000|2021-11-11 01:50:00|1168|1165.4|1168.94|1166.34|1169.41|1166.81|1167.41|1164.81|0
1636595700000|2021-11-11 01:55:00|1168.81|1166.21|1173.16|1170.56|1173.16|1170.56|1168.47|1165.87|0
1636596000000|2021-11-11 02:00:00|1172.92|1170.32|1172.92|1170.32|1173.86|1171.26|1172.22|1169.62|0
1636596300000|2021-11-11 02:05:00|1173.15|1170.55|1173.39|1170.79|1173.62|1171.02|1173.03|1170.43|0
1636596600000|2021-11-11 02:10:00|1173.27|1170.67|1173.15|1170.55|1173.39|1170.79|1172.68|1170.08|0
1636596900000|2021-11-11 02:15:00|1172.92|1170.32|1173.38|1170.78|1173.39|1170.79|1172.68|1170.08|0
1636597200000|2021-11-11 02:20:00|1173.15|1170.55|1173.73|1171.13|1174.09|1171.49|1172.91|1170.31|0
1636597500000|2021-11-11 02:25:00|1173.85|1171.25|1172.79|1170.19|1173.85|1171.25|1172.79|1170.19|0
1636597800000|2021-11-11 02:30:00|1172.91|1170.31|1172.21|1169.61|1173.38|1170.78|1171.97|1169.37|0
1636598100000|2021-11-11 02:35:00|1172.44|1169.84|1172.68|1170.08|1172.91|1170.31|1171.97|1169.37|0
1636598400000|2021-11-11 02:40:00|1172.67|1170.07|1172.32|1169.72|1172.91|1170.31|1172.2|1169.6|0
1636598700000|2021-11-11 02:45:00|1172.44|1169.84|1170.33|1167.73|1172.44|1169.84|1170.33|1167.73|0
1636599000000|2021-11-11 02:50:00|1170.56|1167.96|1170.32|1167.72|1170.56|1167.96|1169.86|1167.26|0
1636599300000|2021-11-11 02:55:00|1170.2|1167.6|1169.85|1167.25|1170.32|1167.72|1169.39|1166.79|0
1636599600000|2021-11-11 03:00:00|1170.09|1167.49|1169.62|1167.02|1170.32|1167.72|1169.15|1166.55|0
1636599900000|2021-11-11 03:05:00|1169.85|1167.25|1170.09|1167.49|1170.32|1167.72|1169.62|1167.02|0
1636600200000|2021-11-11 03:10:00|1169.85|1167.25|1170.08|1167.48|1171.26|1168.66|1169.85|1167.25|0
1636600500000|2021-11-11 03:15:00|1170.32|1167.72|1170.32|1167.72|1171.02|1168.42|1169.61|1167.01|0
1636600800000|2021-11-11 03:20:00|1170.2|1167.6|1169.96|1167.36|1170.32|1167.72|1169.14|1166.54|0
1636601100000|2021-11-11 03:25:00|1170.08|1167.48|1170.08|1167.48|1170.31|1167.71|1169.38|1166.78|0
1636601400000|2021-11-11 03:30:00|1169.85|1167.25|1169.37|1166.77|1169.85|1167.25|1168.44|1165.84|0
1636601700000|2021-11-11 03:35:00|1169.61|1167.01|1169.84|1167.24|1169.84|1167.24|1169.37|1166.77|0
1636602000000|2021-11-11 03:40:00|1169.61|1167.01|1169.14|1166.54|1169.84|1167.24|1169.14|1166.54|0
1636602300000|2021-11-11 03:45:00|1169.25|1166.65|1168.9|1166.3|1169.25|1166.65|1168.31|1165.71|0
1636602600000|2021-11-11 03:50:00|1169.01|1166.41|1168.2|1165.6|1169.14|1166.54|1167.96|1165.36|0
1636602900000|2021-11-11 03:55:00|1167.96|1165.36|1167.26|1164.66|1167.96|1165.36|1166.55|1163.95|0
1636603200000|2021-11-11 04:00:00|1167.14|1164.54|1167.26|1164.66|1167.49|1164.89|1166.79|1164.19|0
1636603500000|2021-11-11 04:05:00|1167.02|1164.42|1167.49|1164.89|1167.49|1164.89|1166.79|1164.19|0
1636603800000|2021-11-11 04:10:00|1167.25|1164.65|1167.02|1164.42|1167.49|1164.89|1167.02|1164.42|0
1636604100000|2021-11-11 04:15:00|1166.78|1164.18|1166.31|1163.71|1167.02|1164.42|1166.31|1163.71|0
1636604400000|2021-11-11 04:20:00|1166.08|1163.48|1165.14|1162.54|1166.08|1163.48|1164.91|1162.31|0
1636604700000|2021-11-11 04:25:00|1164.91|1162.31|1162.56|1159.96|1164.91|1162.31|1161.86|1159.26|0
1636605000000|2021-11-11 04:30:00|1162.33|1159.73|1162.56|1159.96|1163.03|1160.43|1162.33|1159.73|0
1636605300000|2021-11-11 04:35:00|1162.44|1159.84|1162.56|1159.96|1162.79|1160.19|1161.86|1159.26|0
1636605600000|2021-11-11 04:40:00|1162.79|1160.19|1162.56|1159.96|1162.79|1160.19|1162.32|1159.72|0
1636605900000|2021-11-11 04:45:00|1162.32|1159.72|1163.73|1161.13|1164.2|1161.6|1162.32|1159.72|0
1636606200000|2021-11-11 04:50:00|1163.96|1161.36|1163.49|1160.89|1163.96|1161.36|1163.26|1160.66|0
1636606500000|2021-11-11 04:55:00|1163.37|1160.77|1163.96|1161.36|1163.96|1161.36|1162.79|1160.19|0
1636606800000|2021-11-11 05:00:00|1163.72|1161.12|1164.89|1162.29|1165.13|1162.53|1163.72|1161.12|0
1636607100000|2021-11-11 05:05:00|1164.66|1162.06|1163.6|1161|1165.13|1162.53|1163.25|1160.65|0
1636607400000|2021-11-11 05:10:00|1163.72|1161.12|1165.12|1162.52|1165.13|1162.53|1163.49|1160.89|0
1636607700000|2021-11-11 05:15:00|1164.89|1162.29|1164.89|1162.29|1165.12|1162.52|1164.66|1162.06|0
1636608000000|2021-11-11 05:20:00|1165.12|1162.52|1165.82|1163.22|1166.53|1163.93|1165.12|1162.52|0
1636608300000|2021-11-11 05:25:00|1166.06|1163.46|1166.53|1163.93|1166.53|1163.93|1165.59|1162.99|0
1636608600000|2021-11-11 05:30:00|1167.46|1164.86|1168.4|1165.8|1168.51|1165.91|1167.46|1164.86|0
1636608900000|2021-11-11 05:35:00|1168.17|1165.57|1167.7|1165.1|1169.1|1166.5|1167.7|1165.1|0
1636609200000|2021-11-11 05:40:00|1167.46|1164.86|1167.81|1165.21|1167.93|1165.33|1166.99|1164.39|0
1636609500000|2021-11-11 05:45:00|1167.93|1165.33|1167.22|1164.62|1167.93|1165.33|1166.99|1164.39|0
1636609800000|2021-11-11 05:50:00|1167.1|1164.5|1167.22|1164.62|1167.46|1164.86|1166.75|1164.15|0
1636610100000|2021-11-11 05:55:00|1167.33|1164.73|1167.22|1164.62|1167.92|1165.32|1167.22|1164.62|0
1636610400000|2021-11-11 06:00:00|1167.46|1164.86|1166.98|1164.38|1168.63|1166.03|1166.52|1163.92|0
1636610700000|2021-11-11 06:05:00|1167.22|1164.62|1169.09|1166.49|1169.33|1166.73|1167.22|1164.62|0
1636611000000|2021-11-11 06:10:00|1169.21|1166.61|1169.33|1166.73|1169.33|1166.73|1168.62|1166.02|0
1636611300000|2021-11-11 06:15:00|1169.09|1166.49|1169.79|1167.19|1170.03|1167.43|1168.86|1166.26|0
1636611600000|2021-11-11 06:20:00|1169.56|1166.96|1168.85|1166.25|1169.79|1167.19|1168.85|1166.25|0
1636611900000|2021-11-11 06:25:00|1168.62|1166.02|1169.56|1166.96|1169.56|1166.96|1168.62|1166.02|0
1636612200000|2021-11-11 06:30:00|1169.67|1167.07|1170.02|1167.42|1170.26|1167.66|1169.67|1167.07|0
1636612500000|2021-11-11 06:35:00|1170.14|1167.54|1169.79|1167.19|1170.26|1167.66|1169.55|1166.95|0
1636612800000|2021-11-11 06:40:00|1170.02|1167.42|1169.55|1166.95|1170.26|1167.66|1169.55|1166.95|0
1636613100000|2021-11-11 06:45:00|1169.79|1167.19|1167.67|1165.07|1169.79|1167.19|1167.67|1165.07|0
1636613400000|2021-11-11 06:50:00|1167.55|1164.95|1169.31|1166.71|1169.55|1166.95|1167.44|1164.84|0
1636613700000|2021-11-11 06:55:00|1169.08|1166.48|1169.08|1166.48|1169.55|1166.95|1168.84|1166.24|0
1636614000000|2021-11-11 07:00:00|1169.31|1166.71|1169.31|1166.71|1170.95|1168.35|1169.08|1166.48|0
1636614300000|2021-11-11 07:05:00|1169.55|1166.95|1169.31|1166.71|1169.78|1167.18|1169.08|1166.48|0
1636614600000|2021-11-11 07:10:00|1169.78|1167.18|1168.6|1166|1169.78|1167.18|1168.01|1165.41|0
1636614900000|2021-11-11 07:15:00|1168.37|1165.77|1170.48|1167.88|1170.71|1168.11|1168.37|1165.77|0
1636615200000|2021-11-11 07:20:00|1170.71|1168.11|1171.18|1168.58|1171.42|1168.82|1170.01|1167.41|0
1636615500000|2021-11-11 07:25:00|1171.42|1168.82|1172.12|1169.52|1172.35|1169.75|1171.18|1168.58|0
1636615800000|2021-11-11 07:30:00|1171.88|1169.28|1171.18|1168.58|1172.59|1169.99|1171.18|1168.58|0
1636616100000|2021-11-11 07:35:00|1170.71|1168.11|1171.65|1169.05|1172.12|1169.52|1170.47|1167.87|0
1636616400000|2021-11-11 07:40:00|1171.88|1169.28|1171.18|1168.58|1172.12|1169.52|1170.94|1168.34|0
1636616700000|2021-11-11 07:45:00|1171.64|1169.04|1169.3|1166.7|1171.76|1169.16|1169.3|1166.7|0
1636617000000|2021-11-11 07:50:00|1169.53|1166.93|1169.3|1166.7|1169.53|1166.93|1167.89|1165.29|0
1636617300000|2021-11-11 07:55:00|1169.41|1166.81|1169.06|1166.46|1170.23|1167.63|1169.06|1166.46|0
1636617600000|2021-11-11 08:00:00|1169.29|1166.69|1169.02|1166.42|1170.23|1167.63|1168.32|1165.72|0
1636617900000|2021-11-11 08:05:00|1168.59|1166.39|1170.1|1167.9|1170.46|1168.26|1167.41|1165.21|0
1636618200000|2021-11-11 08:10:00|1169.99|1167.79|1169.52|1167.32|1170.46|1168.26|1169.16|1166.96|0
1636618500000|2021-11-11 08:15:00|1169.75|1167.55|1171.39|1169.19|1172.57|1170.37|1169.75|1167.55|0
1636618800000|2021-11-11 08:20:00|1171.63|1169.43|1171.86|1169.66|1172.1|1169.9|1170.69|1168.49|0
1636619100000|2021-11-11 08:25:00|1171.74|1169.54|1171.06|1168.86|1172.1|1169.9|1170.59|1168.39|0
1636619400000|2021-11-11 08:30:00|1170.82|1168.62|1167.54|1165.34|1170.82|1168.62|1166.83|1164.63|0
1636619700000|2021-11-11 08:35:00|1167.77|1165.57|1166.83|1164.63|1167.77|1165.57|1165.19|1162.99|0
1636620000000|2021-11-11 08:40:00|1166.94|1164.74|1168.71|1166.51|1168.94|1166.74|1166.83|1164.63|0
1636620300000|2021-11-11 08:45:00|1168.58|1166.38|1168|1165.8|1168.94|1166.74|1167.53|1165.33|0
1636620600000|2021-11-11 08:50:00|1167.77|1165.57|1170.11|1167.91|1170.58|1168.38|1167.77|1165.57|0
1636620900000|2021-11-11 08:55:00|1169.87|1167.67|1170.58|1168.38|1171.05|1168.85|1169.41|1167.21|0
1636621200000|2021-11-11 09:00:00|1170.81|1168.61|1172.33|1170.13|1172.92|1170.72|1170.81|1168.61|0
1636621500000|2021-11-11 09:05:00|1172.56|1170.36|1171.75|1169.55|1173.39|1171.19|1170.81|1168.61|0
1636621800000|2021-11-11 09:10:00|1171.62|1169.42|1175.03|1172.83|1175.03|1172.83|1171.04|1168.84|0
1636622100000|2021-11-11 09:15:00|1174.8|1172.6|1175.5|1173.3|1175.5|1173.3|1173.86|1171.66|0
1636622400000|2021-11-11 09:20:00|1175.26|1173.06|1175.97|1173.77|1176.44|1174.24|1175.03|1172.83|0
1636622700000|2021-11-11 09:25:00|1176.08|1173.88|1177.84|1175.64|1178.78|1176.58|1175.5|1173.3|0
1636623000000|2021-11-11 09:30:00|1178.08|1175.88|1177.41|1175.21|1179.02|1176.82|1177.41|1175.21|0
1636623300000|2021-11-11 09:35:00|1177.64|1175.44|1176.94|1174.74|1178.11|1175.91|1176.7|1174.5|0
1636623600000|2021-11-11 09:40:00|1177.17|1174.97|1177.17|1174.97|1177.17|1174.97|1176.7|1174.5|0
1636623900000|2021-11-11 09:45:00|1177.28|1175.08|1177.4|1175.2|1178.11|1175.91|1176.94|1174.74|0
1636624200000|2021-11-11 09:50:00|1177.64|1175.44|1178.34|1176.14|1178.81|1176.61|1177.4|1175.2|0
1636624500000|2021-11-11 09:55:00|1178.58|1176.38|1178.11|1175.91|1178.58|1176.38|1177.64|1175.44|0
1636624800000|2021-11-11 10:00:00|1178.34|1176.14|1178.69|1176.49|1178.81|1176.61|1177.87|1175.67|0
1636625100000|2021-11-11 10:05:00|1178.57|1176.37|1179.75|1177.55|1180.22|1178.02|1177.87|1175.67|0
1636625400000|2021-11-11 10:10:00|1179.98|1177.78|1179.51|1177.31|1180.45|1178.25|1179.04|1176.84|0
1636625700000|2021-11-11 10:15:00|1179.75|1177.55|1179.27|1177.07|1179.98|1177.78|1179.04|1176.84|0
1636626000000|2021-11-11 10:20:00|1179.04|1176.84|1178.57|1176.37|1179.04|1176.84|1178.33|1176.13|0
1636626300000|2021-11-11 10:25:00|1178.8|1176.6|1179.27|1177.07|1179.27|1177.07|1177.86|1175.66|0
1636626600000|2021-11-11 10:30:00|1178.8|1176.6|1177.74|1175.54|1178.8|1176.6|1176.69|1174.49|0
1636626900000|2021-11-11 10:35:00|1177.63|1175.43|1175.04|1172.84|1177.63|1175.43|1174.81|1172.61|0
1636627200000|2021-11-11 10:40:00|1175.28|1173.08|1175.86|1173.66|1176.45|1174.25|1174.81|1172.61|0
1636627500000|2021-11-11 10:45:00|1175.74|1173.54|1176.92|1174.72|1177.15|1174.95|1175.74|1173.54|0
1636627800000|2021-11-11 10:50:00|1176.68|1174.48|1176.68|1174.48|1177.15|1174.95|1175.98|1173.78|0
1636628100000|2021-11-11 10:55:00|1176.91|1174.71|1176.21|1174.01|1177.15|1174.95|1175.97|1173.77|0
1636628400000|2021-11-11 11:00:00|1175.97|1173.77|1176.44|1174.24|1177.15|1174.95|1175.74|1173.54|0
1636628700000|2021-11-11 11:05:00|1176.68|1174.48|1177.38|1175.18|1178.32|1176.12|1176.68|1174.48|0
1636629000000|2021-11-11 11:10:00|1177.62|1175.42|1176.67|1174.47|1177.85|1175.65|1176.44|1174.24|0
1636629300000|2021-11-11 11:15:00|1176.55|1174.35|1177.61|1175.41|1177.61|1175.41|1176.44|1174.24|0
1636629600000|2021-11-11 11:20:00|1177.85|1175.65|1177.14|1174.94|1177.85|1175.65|1176.44|1174.24|0
1636629900000|2021-11-11 11:25:00|1177.02|1174.82|1177.61|1175.41|1177.61|1175.41|1176.67|1174.47|0
1636630200000|2021-11-11 11:30:00|1177.49|1175.29|1177.37|1175.17|1178.08|1175.88|1177.14|1174.94|0
1636630500000|2021-11-11 11:35:00|1177.14|1174.94|1177.14|1174.94|1177.37|1175.17|1176.2|1174|0
1636630800000|2021-11-11 11:40:00|1177.37|1175.17|1177.84|1175.64|1177.84|1175.64|1177.14|1174.94|0
1636631100000|2021-11-11 11:45:00|1177.72|1175.52|1177.6|1175.4|1177.84|1175.64|1177.37|1175.17|0
1636631400000|2021-11-11 11:50:00|1177.37|1175.17|1178.78|1176.58|1178.78|1176.58|1177.37|1175.17|0
1636631700000|2021-11-11 11:55:00|1178.54|1176.34|1179.48|1177.28|1179.48|1177.28|1178.07|1175.87|0
1636632000000|2021-11-11 12:00:00|1179.24|1177.04|1179.01|1176.81|1179.48|1177.28|1178.07|1175.87|0
1636632300000|2021-11-11 12:05:00|1178.77|1176.57|1179.48|1177.28|1180.65|1178.45|1178.77|1176.57|0
1636632600000|2021-11-11 12:10:00|1179.35|1177.15|1178.07|1175.87|1179.59|1177.39|1178.07|1175.87|0
1636632900000|2021-11-11 12:15:00|1177.83|1175.63|1178.53|1176.33|1178.53|1176.33|1177.13|1174.93|0
1636633200000|2021-11-11 12:20:00|1178.3|1176.1|1178.06|1175.86|1179|1176.8|1178.06|1175.86|0
1636633500000|2021-11-11 12:25:00|1178.18|1175.98|1178.3|1176.1|1178.41|1176.21|1177.94|1175.74|0
1636633800000|2021-11-11 12:30:00|1178.06|1175.86|1177.35|1175.15|1178.53|1176.33|1177.12|1174.92|0
1636634100000|2021-11-11 12:35:00|1177.12|1174.92|1177.35|1175.15|1178.06|1175.86|1176.88|1174.68|0
1636634400000|2021-11-11 12:40:00|1177.12|1174.92|1177.35|1175.15|1177.47|1175.27|1176.41|1174.21|0
1636634700000|2021-11-11 12:45:00|1177.59|1175.39|1177.35|1175.15|1177.82|1175.62|1177.12|1174.92|0
1636635000000|2021-11-11 12:50:00|1177.59|1175.39|1178.29|1176.09|1179.23|1177.03|1177.58|1175.38|0
1636635300000|2021-11-11 12:55:00|1178.05|1175.85|1178.29|1176.09|1178.76|1176.56|1177.58|1175.38|0
1636635600000|2021-11-11 13:00:00|1177.82|1175.62|1178.05|1175.85|1178.76|1176.56|1177.35|1175.15|0
1636635900000|2021-11-11 13:05:00|1178.29|1176.09|1177.34|1175.14|1178.29|1176.09|1176.87|1174.67|0
1636636200000|2021-11-11 13:10:00|1177.58|1175.38|1177.34|1175.14|1178.05|1175.85|1176.87|1174.67|0
1636636500000|2021-11-11 13:15:00|1177.11|1174.91|1178.05|1175.85|1178.05|1175.85|1176.87|1174.67|0
1636636800000|2021-11-11 13:20:00|1177.81|1175.61|1178.04|1175.84|1178.75|1176.55|1177.58|1175.38|0
1636637100000|2021-11-11 13:25:00|1177.81|1175.61|1177.57|1175.37|1178.04|1175.84|1177.1|1174.9|0
1636637400000|2021-11-11 13:30:00|1177.34|1175.14|1176.87|1174.67|1177.57|1175.37|1176.63|1174.43|0
1636637700000|2021-11-11 13:35:00|1177.1|1174.9|1177.57|1175.37|1177.57|1175.37|1176.63|1174.43|0
1636638000000|2021-11-11 13:40:00|1177.34|1175.14|1178.74|1176.54|1178.74|1176.54|1177.1|1174.9|0
1636638300000|2021-11-11 13:45:00|1178.51|1176.31|1178.74|1176.54|1178.98|1176.78|1178.04|1175.84|0
1636638600000|2021-11-11 13:50:00|1178.27|1176.07|1177.8|1175.6|1178.51|1176.31|1177.8|1175.6|0
1636638900000|2021-11-11 13:55:00|1177.57|1175.37|1178.5|1176.3|1178.74|1176.54|1177.57|1175.37|0
1636639200000|2021-11-11 14:00:00|1178.27|1176.07|1177.8|1175.6|1178.74|1176.54|1177.33|1175.13|0
1636639500000|2021-11-11 14:05:00|1178.03|1175.83|1178.27|1176.07|1178.27|1176.07|1177.56|1175.36|0
1636639800000|2021-11-11 14:10:00|1178.5|1176.3|1178.26|1176.06|1178.5|1176.3|1178.03|1175.83|0
1636640100000|2021-11-11 14:15:00|1178.03|1175.83|1177.32|1175.12|1178.03|1175.83|1176.62|1174.42|0
1636640400000|2021-11-11 14:20:00|1177.56|1175.36|1177.32|1175.12|1177.56|1175.36|1176.62|1174.42|0
1636640700000|2021-11-11 14:25:00|1177.56|1175.36|1176.15|1173.95|1178.03|1175.83|1175.44|1173.24|0
1636641000000|2021-11-11 14:30:00|1176.85|1174.65|1172.15|1169.95|1176.85|1174.65|1171.92|1169.72|0
1636641300000|2021-11-11 14:35:00|1171.45|1169.25|1168.4|1166.2|1172.15|1169.95|1167.69|1165.49|0
1636641600000|2021-11-11 14:40:00|1167.93|1165.73|1171.21|1169.01|1171.21|1169.01|1167.46|1165.26|0
1636641900000|2021-11-11 14:45:00|1170.74|1168.54|1171.91|1169.71|1172.62|1170.42|1170.27|1168.07|0
1636642200000|2021-11-11 14:50:00|1171.68|1169.48|1174.26|1172.06|1174.96|1172.76|1170.98|1168.78|0
1636642500000|2021-11-11 14:55:00|1174.03|1171.83|1174.26|1172.06|1175.2|1173|1172.85|1170.65|0
1636642800000|2021-11-11 15:00:00|1174.14|1171.94|1170.97|1168.77|1174.49|1172.29|1169.33|1167.13|0
1636643100000|2021-11-11 15:05:00|1171.21|1169.01|1169.09|1166.89|1172.85|1170.65|1167.92|1165.72|0
1636643400000|2021-11-11 15:10:00|1169.33|1167.13|1170.5|1168.3|1171.2|1169|1167.68|1165.48|0
1636643700000|2021-11-11 15:15:00|1170.73|1168.53|1170.03|1167.83|1171.44|1169.24|1166.98|1164.78|0
1636644000000|2021-11-11 15:20:00|1169.79|1167.59|1169.32|1167.12|1170.26|1168.06|1167.45|1165.25|0
1636644300000|2021-11-11 15:25:00|1169.56|1167.36|1167.21|1165.01|1170.03|1167.83|1167.21|1165.01|0
1636644600000|2021-11-11 15:30:00|1166.51|1164.31|1166.27|1164.07|1167.68|1165.48|1164.16|1161.96|0
1636644900000|2021-11-11 15:35:00|1166.04|1163.84|1168.38|1166.18|1169.55|1167.35|1165.57|1163.37|0
1636645200000|2021-11-11 15:40:00|1168.73|1166.53|1170.84|1168.64|1171.19|1168.99|1168.14|1165.94|0
1636645500000|2021-11-11 15:45:00|1170.72|1168.52|1170.96|1168.76|1171.66|1169.46|1168.85|1166.65|0
1636645800000|2021-11-11 15:50:00|1171.19|1168.99|1171.66|1169.46|1172.36|1170.16|1170.02|1167.82|0
1636646100000|2021-11-11 15:55:00|1171.89|1169.69|1170.02|1167.82|1171.89|1169.69|1169.55|1167.35|0
1636646400000|2021-11-11 16:00:00|1169.78|1167.58|1169.31|1167.11|1171.66|1169.46|1168.37|1166.17|0
1636646700000|2021-11-11 16:05:00|1169.08|1166.88|1167.9|1165.7|1169.08|1166.88|1167.43|1165.23|0
1636647000000|2021-11-11 16:10:00|1168.14|1165.94|1168.6|1166.4|1168.6|1166.4|1167.2|1165|0
1636647300000|2021-11-11 16:15:00|1168.37|1166.17|1169.07|1166.87|1169.54|1167.34|1167.66|1165.46|0
1636647600000|2021-11-11 16:20:00|1169.31|1167.11|1170.48|1168.28|1170.48|1168.28|1168.6|1166.4|0
1636647900000|2021-11-11 16:25:00|1170.71|1168.51|1168.83|1166.63|1171.18|1168.98|1168.36|1166.16|0
1636648200000|2021-11-11 16:30:00|1169.07|1166.87|1170.47|1168.27|1170.47|1168.27|1168.36|1166.16|0
1636648500000|2021-11-11 16:35:00|1170.71|1168.51|1174.93|1172.73|1174.93|1172.73|1170.47|1168.27|0
1636648800000|2021-11-11 16:40:00|1174.7|1172.5|1172.58|1170.38|1174.93|1172.73|1172.58|1170.38|0
1636649100000|2021-11-11 16:45:00|1172.82|1170.62|1173.05|1170.85|1173.29|1171.09|1171.88|1169.68|0
1636649400000|2021-11-11 16:50:00|1173.29|1171.09|1171.64|1169.44|1173.29|1171.09|1171.41|1169.21|0
1636649700000|2021-11-11 16:55:00|1171.88|1169.68|1170.84|1168.64|1172.35|1170.15|1170.61|1168.41|0
1636650000000|2021-11-11 17:00:00|1171.08|1168.88|1168.02|1165.82|1172.01|1169.81|1167.55|1165.35|0
1636650300000|2021-11-11 17:05:00|1168.26|1166.06|1167.55|1165.35|1169.67|1167.47|1166.96|1164.76|0
1636650600000|2021-11-11 17:10:00|1167.32|1165.12|1166.61|1164.41|1168.25|1166.05|1166.14|1163.94|0
1636650900000|2021-11-11 17:15:00|1166.14|1163.94|1165.2|1163|1166.85|1164.65|1163.09|1160.89|0
1636651200000|2021-11-11 17:20:00|1164.97|1162.77|1165.67|1163.47|1166.61|1164.41|1164.03|1161.83|0
1636651500000|2021-11-11 17:25:00|1165.43|1163.23|1166.61|1164.41|1167.08|1164.88|1164.73|1162.53|0
1636651800000|2021-11-11 17:30:00|1166.37|1164.17|1167.31|1165.11|1167.54|1165.34|1165.67|1163.47|0
1636652100000|2021-11-11 17:35:00|1167.54|1165.34|1170.36|1168.16|1171.06|1168.86|1167.54|1165.34|0
1636652400000|2021-11-11 17:40:00|1170.12|1167.92|1170.12|1167.92|1170.59|1168.39|1169.18|1166.98|0
1636652700000|2021-11-11 17:45:00|1170.36|1168.16|1169.65|1167.45|1170.36|1168.16|1168.48|1166.28|0
1636653000000|2021-11-11 17:50:00|1169.42|1167.22|1168.71|1166.51|1169.89|1167.69|1168.24|1166.04|0
1636653300000|2021-11-11 17:55:00|1168.95|1166.75|1168.48|1166.28|1169.65|1167.45|1168.24|1166.04|0
1636653600000|2021-11-11 18:00:00|1168.24|1166.04|1166.36|1164.16|1168.48|1166.28|1165.42|1163.22|0
1636653900000|2021-11-11 18:05:00|1166.6|1164.4|1163.78|1161.58|1166.6|1164.4|1163.54|1161.34|0
1636654200000|2021-11-11 18:10:00|1163.54|1161.34|1165.65|1163.45|1166.12|1163.92|1163.54|1161.34|0
1636654500000|2021-11-11 18:15:00|1165.89|1163.69|1166.12|1163.92|1166.83|1164.63|1165.18|1162.98|0
1636654800000|2021-11-11 18:20:00|1166.36|1164.16|1165.42|1163.22|1168|1165.8|1165.42|1163.22|0
1636655100000|2021-11-11 18:25:00|1165.65|1163.45|1166.8|1164.6|1167.16|1164.96|1164.01|1161.81|0
1636655400000|2021-11-11 18:30:00|1166.69|1164.49|1165.75|1163.55|1167.16|1164.96|1165.75|1163.55|0
1636655700000|2021-11-11 18:35:00|1165.99|1163.79|1167.39|1165.19|1167.63|1165.43|1165.86|1163.66|0
1636656000000|2021-11-11 18:40:00|1167.27|1165.07|1167.39|1165.19|1167.63|1165.43|1165.75|1163.55|0
1636656300000|2021-11-11 18:45:00|1167.63|1165.43|1168.33|1166.13|1168.8|1166.6|1167.63|1165.43|0
1636656600000|2021-11-11 18:50:00|1168.56|1166.36|1168.09|1165.89|1168.8|1166.6|1167.15|1164.95|0
1636656900000|2021-11-11 18:55:00|1168.33|1166.13|1167.86|1165.66|1168.33|1166.13|1166.92|1164.72|0
1636657200000|2021-11-11 19:00:00|1167.62|1165.42|1170.2|1168|1170.2|1168|1167.15|1164.95|0
1636657500000|2021-11-11 19:05:00|1169.97|1167.77|1171.38|1169.18|1171.38|1169.18|1169.03|1166.83|0
1636657800000|2021-11-11 19:10:00|1171.14|1168.94|1169.96|1167.76|1171.14|1168.94|1169.96|1167.76|0
1636658100000|2021-11-11 19:15:00|1170.2|1168|1169.26|1167.06|1170.43|1168.23|1169.02|1166.82|0
1636658400000|2021-11-11 19:20:00|1169.02|1166.82|1168.32|1166.12|1169.49|1167.29|1168.32|1166.12|0
1636658700000|2021-11-11 19:25:00|1168.55|1166.35|1168.32|1166.12|1168.55|1166.35|1167.85|1165.65|0
1636659000000|2021-11-11 19:30:00|1168.55|1166.35|1169.25|1167.05|1169.96|1167.76|1168.32|1166.12|0
1636659300000|2021-11-11 19:35:00|1169.37|1167.17|1170.66|1168.46|1171.13|1168.93|1169.37|1167.17|0
1636659600000|2021-11-11 19:40:00|1170.9|1168.7|1169.96|1167.76|1172.07|1169.87|1169.49|1167.29|0
1636659900000|2021-11-11 19:45:00|1169.49|1167.29|1168.66|1166.46|1169.96|1167.76|1168.55|1166.35|0
1636660200000|2021-11-11 19:50:00|1168.78|1166.58|1166.43|1164.23|1168.78|1166.58|1165.96|1163.76|0
1636660500000|2021-11-11 19:55:00|1166.67|1164.47|1166.66|1164.46|1167.6|1165.4|1165.96|1163.76|0
1636660800000|2021-11-11 20:00:00|1166.9|1164.7|1165.96|1163.76|1167.84|1165.64|1164.79|1162.59|0
1636661100000|2021-11-11 20:05:00|1165.72|1163.52|1165.72|1163.52|1167.13|1164.93|1165.49|1163.29|0
1636661400000|2021-11-11 20:10:00|1165.96|1163.76|1163.84|1161.64|1165.96|1163.76|1163.14|1160.94|0
1636661700000|2021-11-11 20:15:00|1164.08|1161.88|1165.95|1163.75|1166.19|1163.99|1164.08|1161.88|0
1636662000000|2021-11-11 20:20:00|1165.72|1163.52|1165.72|1163.52|1165.95|1163.75|1164.42|1162.22|0
1636662300000|2021-11-11 20:25:00|1165.48|1163.28|1166.65|1164.45|1168.06|1165.86|1165.25|1163.05|0
1636662600000|2021-11-11 20:30:00|1166.89|1164.69|1164.78|1162.58|1167.12|1164.92|1163.84|1161.64|0
1636662900000|2021-11-11 20:35:00|1165.48|1163.28|1165.71|1163.51|1165.95|1163.75|1164.07|1161.87|0
1636663200000|2021-11-11 20:40:00|1165.95|1163.75|1166.18|1163.98|1166.89|1164.69|1165.71|1163.51|0
1636663500000|2021-11-11 20:45:00|1165.95|1163.75|1164.3|1162.1|1168.29|1166.09|1164.3|1162.1|0
1636663800000|2021-11-11 20:50:00|1165.01|1162.81|1163.6|1161.4|1166.41|1164.21|1163.36|1161.16|0
1636664100000|2021-11-11 20:55:00|1164.07|1161.87|1162.89|1160.69|1164.53|1162.33|1161.95|1159.75|0
1636664400000|2021-11-11 21:00:00|1162.66|1160.46|1165.47|1163.27|1165.94|1163.74|1162.66|1160.46|0
1636664700000|2021-11-11 21:05:00|1165.24|1163.04|1164.3|1162.1|1165.47|1163.27|1164.3|1162.1|0
1636665000000|2021-11-11 21:10:00|1164.53|1162.33|1164.53|1162.33|1165.23|1163.03|1163.83|1161.63|0
1636665300000|2021-11-11 21:15:00|1164.96|1162.36|1165.43|1162.83|1165.43|1162.83|1164.73|1162.13|0
1636665600000|2021-11-11 21:20:00|1165.67|1163.07|1166.13|1163.53|1166.13|1163.53|1165.66|1163.06|0
1636665900000|2021-11-11 21:25:00|1165.9|1163.3|1165.19|1162.59|1165.9|1163.3|1165.19|1162.59|0
1636666200000|2021-11-11 21:30:00|1165.43|1162.83|1164.72|1162.12|1165.43|1162.83|1164.72|1162.12|0
1636666500000|2021-11-11 21:35:00|1164.96|1162.36|1165.9|1163.3|1165.9|1163.3|1164.96|1162.36|0
1636666800000|2021-11-11 21:40:00|1165.66|1163.06|1165.66|1163.06|1166.13|1163.53|1165.66|1163.06|0
1636667100000|2021-11-11 21:45:00|1165.89|1163.29|1166.36|1163.76|1166.6|1164|1165.89|1163.29|0
1636667400000|2021-11-11 21:50:00|1166.6|1164|1166.59|1163.99|1166.6|1164|1166.36|1163.76|0
1636667700000|2021-11-11 21:55:00|1166.47|1163.87|1166.24|1163.64|1166.59|1163.99|1166.12|1163.52|0
1636668000000|2021-11-11 22:00:00|1166.07|1163.47|1166.1|1163.5|1166.17|1163.57|1165.9|1163.3|0
1636668300000|2021-11-11 22:05:00|1166.07|1163.47|1165.96|1163.36|1166.07|1163.47|1165.6|1163|0
1636668600000|2021-11-11 22:10:00|1165.7|1163.1|1165.62|1163.02|1165.93|1163.33|1165.62|1163.02|0
1636668900000|2021-11-11 22:15:00|1166|1163.4|1165.72|1163.12|1166|1163.4|1165.62|1163.02|0
1636669200000|2021-11-11 22:20:00|1165.75|1163.15|1165.75|1163.15|1165.79|1163.19|1165.75|1163.15|0
1636669500000|2021-11-11 22:25:00|1165.72|1163.12|1165.75|1163.15|1165.75|1163.15|1165.66|1163.06|0
1636669800000|2021-11-11 22:30:00|1165.79|1163.19|1165.95|1163.35|1165.95|1163.35|1165.79|1163.19|0
1636670100000|2021-11-11 22:35:00|1165.85|1163.25|1165.95|1163.35|1165.95|1163.35|1165.82|1163.22|0
1636670400000|2021-11-11 22:40:00|1165.89|1163.29|1165.89|1163.29|1165.89|1163.29|1165.89|1163.29|0
1636670700000|2021-11-11 22:45:00|1165.92|1163.32|1166.09|1163.49|1166.16|1163.56|1165.88|1163.28|0
1636671000000|2021-11-11 22:50:00|1166.12|1163.52|1166.12|1163.52|1166.12|1163.52|1166.12|1163.52|0
1636671300000|2021-11-11 22:55:00|1166.09|1163.49|1166.05|1163.45|1166.09|1163.49|1165.88|1163.28|0
1636671600000|2021-11-11 23:00:00|1167.16|1164.56|1167.04|1164.44|1167.28|1164.68|1166.34|1163.74|0
1636671900000|2021-11-11 23:05:00|1166.81|1164.21|1166.57|1163.97|1167.04|1164.44|1166.57|1163.97|0
1636672200000|2021-11-11 23:10:00|1166.81|1164.21|1166.34|1163.74|1166.81|1164.21|1166.1|1163.5|0
1636672500000|2021-11-11 23:15:00|1166.1|1163.5|1167.27|1164.67|1167.39|1164.79|1166.1|1163.5|0
1636672800000|2021-11-11 23:20:00|1167.51|1164.91|1168.09|1165.49|1168.09|1165.49|1167.27|1164.67|0
1636673100000|2021-11-11 23:25:00|1167.98|1165.38|1168.44|1165.84|1168.68|1166.08|1167.98|1165.38|0
1636673400000|2021-11-11 23:30:00|1168.68|1166.08|1168.68|1166.08|1168.68|1166.08|1168.21|1165.61|0
1636673700000|2021-11-11 23:35:00|1168.91|1166.31|1168.91|1166.31|1169.15|1166.55|1168.68|1166.08|0
1636674000000|2021-11-11 23:40:00|1168.68|1166.08|1168.68|1166.08|1168.91|1166.31|1168.44|1165.84|0
1636674300000|2021-11-11 23:45:00|1168.44|1165.84|1169.38|1166.78|1169.61|1167.01|1167.97|1165.37|0
1636674600000|2021-11-11 23:50:00|1169.61|1167.01|1169.14|1166.54|1170.08|1167.48|1169.14|1166.54|0
1636674900000|2021-11-11 23:55:00|1168.91|1166.31|1170.55|1167.95|1170.55|1167.95|1168.91|1166.31|0
1636675200000|2021-11-12 00:00:00|1170.08|1167.48|1172.9|1170.3|1173.6|1171|1170.08|1167.48|0
1636675500000|2021-11-12 00:05:00|1172.66|1170.06|1172.9|1170.3|1174.31|1171.71|1172.66|1170.06|0
1636675800000|2021-11-12 00:10:00|1172.66|1170.06|1173.36|1170.76|1173.6|1171|1172.66|1170.06|0
1636676100000|2021-11-12 00:15:00|1173.6|1171|1173.36|1170.76|1173.83|1171.23|1173.13|1170.53|0
1636676400000|2021-11-12 00:20:00|1173.13|1170.53|1173.6|1171|1174.07|1171.47|1173.01|1170.41|0
1636676700000|2021-11-12 00:25:00|1173.83|1171.23|1173.83|1171.23|1174.07|1171.47|1173.71|1171.11|0
1636677000000|2021-11-12 00:30:00|1174.07|1171.47|1174.3|1171.7|1174.54|1171.94|1173.59|1170.99|0
1636677300000|2021-11-12 00:35:00|1174.53|1171.93|1175.71|1173.11|1175.94|1173.34|1174.3|1171.7|0
1636677600000|2021-11-12 00:40:00|1175.47|1172.87|1176.88|1174.28|1177.12|1174.52|1175.47|1172.87|0
1636677900000|2021-11-12 00:45:00|1177|1174.4|1175.94|1173.34|1177.12|1174.52|1175.94|1173.34|0
1636678200000|2021-11-12 00:50:00|1175.71|1173.11|1174.76|1172.16|1175.94|1173.34|1174.53|1171.93|0
1636678500000|2021-11-12 00:55:00|1174.53|1171.93|1173.82|1171.22|1174.76|1172.16|1173.82|1171.22|0
1636678800000|2021-11-12 01:00:00|1173.59|1170.99|1173.12|1170.52|1173.59|1170.99|1172.18|1169.58|0
1636679100000|2021-11-12 01:05:00|1172.99|1170.39|1174.29|1171.69|1174.52|1171.92|1172.88|1170.28|0
1636679400000|2021-11-12 01:10:00|1174.05|1171.45|1173.82|1171.22|1174.99|1172.39|1173.35|1170.75|0
1636679700000|2021-11-12 01:15:00|1173.58|1170.98|1173.82|1171.22|1174.52|1171.92|1173.58|1170.98|0
1636680000000|2021-11-12 01:20:00|1173.58|1170.98|1173.34|1170.74|1174.52|1171.92|1173.11|1170.51|0
1636680300000|2021-11-12 01:25:00|1173.46|1170.86|1173.58|1170.98|1173.81|1171.21|1173.34|1170.74|0
1636680600000|2021-11-12 01:30:00|1173.34|1170.74|1173.34|1170.74|1174.05|1171.45|1173.11|1170.51|0
1636680900000|2021-11-12 01:35:00|1173.11|1170.51|1173.1|1170.5|1173.58|1170.98|1172.64|1170.04|0
1636681200000|2021-11-12 01:40:00|1172.98|1170.38|1174.51|1171.91|1174.51|1171.91|1172.63|1170.03|0
1636681500000|2021-11-12 01:45:00|1174.63|1172.03|1173.81|1171.21|1174.98|1172.38|1173.57|1170.97|0
1636681800000|2021-11-12 01:50:00|1174.04|1171.44|1174.98|1172.38|1175.22|1172.62|1173.92|1171.32|0
1636682100000|2021-11-12 01:55:00|1175.22|1172.62|1174.27|1171.67|1175.22|1172.62|1174.04|1171.44|0
1636682400000|2021-11-12 02:00:00|1174.51|1171.91|1174.04|1171.44|1174.74|1172.14|1173.8|1171.2|0
1636682700000|2021-11-12 02:05:00|1174.27|1171.67|1173.33|1170.73|1174.27|1171.67|1173.33|1170.73|0
1636683000000|2021-11-12 02:10:00|1173.57|1170.97|1173.44|1170.84|1173.8|1171.2|1173.1|1170.5|0
1636683300000|2021-11-12 02:15:00|1173.33|1170.73|1173.09|1170.49|1173.44|1170.84|1172.86|1170.26|0
1636683600000|2021-11-12 02:20:00|1173.33|1170.73|1173.8|1171.2|1173.8|1171.2|1173.09|1170.49|0
1636683900000|2021-11-12 02:25:00|1174.03|1171.43|1173.33|1170.73|1174.03|1171.43|1173.33|1170.73|0
1636684200000|2021-11-12 02:30:00|1173.09|1170.49|1170.97|1168.37|1173.56|1170.96|1170.74|1168.14|0
1636684500000|2021-11-12 02:35:00|1170.74|1168.14|1169.8|1167.2|1171.21|1168.61|1169.8|1167.2|0
1636684800000|2021-11-12 02:40:00|1170.03|1167.43|1170.03|1167.43|1170.27|1167.67|1169.09|1166.49|0
1636685100000|2021-11-12 02:45:00|1170.27|1167.67|1170.97|1168.37|1171.2|1168.6|1169.8|1167.2|0
1636685400000|2021-11-12 02:50:00|1171.2|1168.6|1170.26|1167.66|1171.44|1168.84|1170.26|1167.66|0
1636685700000|2021-11-12 02:55:00|1170.03|1167.43|1169.32|1166.72|1170.03|1167.43|1168.85|1166.25|0
1636686000000|2021-11-12 03:00:00|1169.09|1166.49|1169.32|1166.72|1169.67|1167.07|1169.09|1166.49|0
1636686300000|2021-11-12 03:05:00|1169.09|1166.49|1167.44|1164.84|1169.32|1166.72|1166.97|1164.37|0
1636686600000|2021-11-12 03:10:00|1167.67|1165.07|1167.67|1165.07|1167.91|1165.31|1167.21|1164.61|0
1636686900000|2021-11-12 03:15:00|1167.79|1165.19|1168.61|1166.01|1168.85|1166.25|1167.79|1165.19|0
1636687200000|2021-11-12 03:20:00|1168.38|1165.78|1168.38|1165.78|1168.61|1166.01|1168.14|1165.54|0
1636687500000|2021-11-12 03:25:00|1168.37|1165.77|1168.84|1166.24|1169.08|1166.48|1168.14|1165.54|0
1636687800000|2021-11-12 03:30:00|1168.61|1166.01|1169.55|1166.95|1169.78|1167.18|1168.61|1166.01|0
1636688100000|2021-11-12 03:35:00|1169.31|1166.71|1169.55|1166.95|1170.02|1167.42|1169.31|1166.71|0
1636688400000|2021-11-12 03:40:00|1169.54|1166.94|1168.84|1166.24|1169.54|1166.94|1168.84|1166.24|0
1636688700000|2021-11-12 03:45:00|1168.72|1166.12|1168.25|1165.65|1168.84|1166.24|1168.25|1165.65|0
1636689000000|2021-11-12 03:50:00|1168.13|1165.53|1168.37|1165.77|1168.84|1166.24|1168.13|1165.53|0
1636689300000|2021-11-12 03:55:00|1168.13|1165.53|1168.36|1165.76|1168.6|1166|1168.13|1165.53|0
1636689600000|2021-11-12 04:00:00|1168.13|1165.53|1168.36|1165.76|1168.6|1166|1168.13|1165.53|0
1636689900000|2021-11-12 04:05:00|1168.13|1165.53|1167.42|1164.82|1168.36|1165.76|1167.42|1164.82|0
1636690200000|2021-11-12 04:10:00|1167.66|1165.06|1167.89|1165.29|1167.89|1165.29|1167.42|1164.82|0
1636690500000|2021-11-12 04:15:00|1168.13|1165.53|1169.06|1166.46|1169.3|1166.7|1167.89|1165.29|0
1636690800000|2021-11-12 04:20:00|1169.18|1166.58|1169.06|1166.46|1169.18|1166.58|1169.06|1166.46|0
1636691100000|2021-11-12 04:25:00|1168.83|1166.23|1169.3|1166.7|1169.3|1166.7|1168.59|1165.99|0
1636691400000|2021-11-12 04:30:00|1169.53|1166.93|1169.29|1166.69|1169.76|1167.16|1169.29|1166.69|0
1636691700000|2021-11-12 04:35:00|1169.53|1166.93|1169.53|1166.93|1169.53|1166.93|1169.06|1166.46|0
1636692000000|2021-11-12 04:40:00|1169.76|1167.16|1170|1167.4|1170.23|1167.63|1169.76|1167.16|0
1636692300000|2021-11-12 04:45:00|1170.23|1167.63|1169.76|1167.16|1170.23|1167.63|1169.29|1166.69|0
1636692600000|2021-11-12 04:50:00|1169.52|1166.92|1169.76|1167.16|1170.23|1167.63|1169.52|1166.92|0
1636692900000|2021-11-12 04:55:00|1169.52|1166.92|1168.35|1165.75|1169.52|1166.92|1168.35|1165.75|0
1636693200000|2021-11-12 05:00:00|1168.58|1165.98|1168.11|1165.51|1169.05|1166.45|1168.11|1165.51|0
1636693500000|2021-11-12 05:05:00|1167.88|1165.28|1168.11|1165.51|1168.58|1165.98|1167.41|1164.81|0
1636693800000|2021-11-12 05:10:00|1168.34|1165.74|1167.87|1165.27|1168.34|1165.74|1167.64|1165.04|0
1636694100000|2021-11-12 05:15:00|1167.64|1165.04|1167.64|1165.04|1167.64|1165.04|1166.7|1164.1|0
1636694400000|2021-11-12 05:20:00|1167.4|1164.8|1168.69|1166.09|1168.81|1166.21|1167.4|1164.8|0
1636694700000|2021-11-12 05:25:00|1168.81|1166.21|1168.57|1165.97|1169.04|1166.44|1168.57|1165.97|0
1636695000000|2021-11-12 05:30:00|1168.34|1165.74|1169.28|1166.68|1169.28|1166.68|1168.34|1165.74|0
1636695300000|2021-11-12 05:35:00|1169.51|1166.91|1169.74|1167.14|1169.75|1167.15|1169.28|1166.68|0
1636695600000|2021-11-12 05:40:00|1169.51|1166.91|1169.98|1167.38|1169.98|1167.38|1169.51|1166.91|0
1636695900000|2021-11-12 05:45:00|1169.74|1167.14|1169.51|1166.91|1169.74|1167.14|1169.27|1166.67|0
1636696200000|2021-11-12 05:50:00|1169.27|1166.67|1169.5|1166.9|1169.98|1167.38|1169.27|1166.67|0
1636696500000|2021-11-12 05:55:00|1169.74|1167.14|1169.97|1167.37|1170.21|1167.61|1169.5|1166.9|0
1636696800000|2021-11-12 06:00:00|1170.21|1167.61|1169.97|1167.37|1170.21|1167.61|1168.8|1166.2|0
1636697100000|2021-11-12 06:05:00|1169.74|1167.14|1169.74|1167.14|1169.74|1167.14|1169.27|1166.67|0
1636697400000|2021-11-12 06:10:00|1169.61|1167.01|1169.5|1166.9|1170.2|1167.6|1169.26|1166.66|0
1636697700000|2021-11-12 06:15:00|1169.26|1166.66|1169.97|1167.37|1169.97|1167.37|1169.03|1166.43|0
1636698000000|2021-11-12 06:20:00|1169.84|1167.24|1169.97|1167.37|1169.97|1167.37|1169.61|1167.01|0
1636698300000|2021-11-12 06:25:00|1170.44|1167.84|1170.67|1168.07|1171.14|1168.54|1170.44|1167.84|0
1636698600000|2021-11-12 06:30:00|1170.9|1168.3|1169.26|1166.66|1171.14|1168.54|1169.26|1166.66|0
1636698900000|2021-11-12 06:35:00|1169.02|1166.42|1168.08|1165.48|1169.26|1166.66|1167.85|1165.25|0
1636699200000|2021-11-12 06:40:00|1167.85|1165.25|1167.61|1165.01|1168.08|1165.48|1167.14|1164.54|0
1636699500000|2021-11-12 06:45:00|1167.38|1164.78|1167.14|1164.54|1167.61|1165.01|1167.14|1164.54|0
1636699800000|2021-11-12 06:50:00|1166.9|1164.3|1166.2|1163.6|1166.9|1164.3|1164.79|1162.19|0
1636700100000|2021-11-12 06:55:00|1166.43|1163.83|1165.73|1163.13|1166.43|1163.83|1165.49|1162.89|0
1636700400000|2021-11-12 07:00:00|1165.49|1162.89|1165.84|1163.24|1166.43|1163.83|1165.49|1162.89|0
1636700700000|2021-11-12 07:05:00|1165.73|1163.13|1165.49|1162.89|1165.73|1163.13|1164.79|1162.19|0
1636701000000|2021-11-12 07:10:00|1165.37|1162.77|1166.66|1164.06|1166.66|1164.06|1165.25|1162.65|0
1636701300000|2021-11-12 07:15:00|1166.9|1164.3|1168.78|1166.18|1168.78|1166.18|1166.78|1164.18|0
1636701600000|2021-11-12 07:20:00|1168.54|1165.94|1168.07|1165.47|1168.54|1165.94|1167.37|1164.77|0
1636701900000|2021-11-12 07:25:00|1168.3|1165.7|1168.07|1165.47|1168.54|1165.94|1167.83|1165.23|0
1636702200000|2021-11-12 07:30:00|1167.6|1165|1167.36|1164.76|1168.54|1165.94|1167.36|1164.76|0
1636702500000|2021-11-12 07:35:00|1167.83|1165.23|1166.66|1164.06|1167.83|1165.23|1166.66|1164.06|0
1636702800000|2021-11-12 07:40:00|1166.89|1164.29|1167.47|1164.87|1167.47|1164.87|1166.66|1164.06|0
1636703100000|2021-11-12 07:45:00|1167.36|1164.76|1166.42|1163.82|1167.36|1164.76|1166.42|1163.82|0
1636703400000|2021-11-12 07:50:00|1166.3|1163.7|1165.01|1162.41|1166.42|1163.82|1164.77|1162.17|0
1636703700000|2021-11-12 07:55:00|1165.24|1162.64|1166.18|1163.58|1166.18|1163.58|1164.3|1161.7|0
1636704000000|2021-11-12 08:00:00|1165.94|1163.34|1168.87|1166.27|1168.87|1166.27|1165.94|1163.34|0
1636704300000|2021-11-12 08:05:00|1168.91|1166.71|1168.67|1166.47|1170.08|1167.88|1168.2|1166|0
1636704600000|2021-11-12 08:10:00|1168.91|1166.71|1167.26|1165.06|1170.08|1167.88|1167.26|1165.06|0
1636704900000|2021-11-12 08:15:00|1167.03|1164.83|1166.32|1164.12|1167.73|1165.53|1166.08|1163.88|0
1636705200000|2021-11-12 08:20:00|1166.08|1163.88|1167.49|1165.29|1167.49|1165.29|1165.61|1163.41|0
1636705500000|2021-11-12 08:25:00|1167.14|1164.94|1166.08|1163.88|1167.26|1165.06|1165.85|1163.65|0
1636705800000|2021-11-12 08:30:00|1165.85|1163.65|1165.37|1163.17|1166.08|1163.88|1163.73|1161.53|0
1636706100000|2021-11-12 08:35:00|1165.14|1162.94|1166.08|1163.88|1166.43|1164.23|1164.2|1162|0
1636706400000|2021-11-12 08:40:00|1165.96|1163.76|1166.08|1163.88|1166.31|1164.11|1165.14|1162.94|0
1636706700000|2021-11-12 08:45:00|1166.31|1164.11|1167.25|1165.05|1167.96|1165.76|1166.08|1163.88|0
1636707000000|2021-11-12 08:50:00|1167.02|1164.82|1168.66|1166.46|1168.89|1166.69|1166.78|1164.58|0
1636707300000|2021-11-12 08:55:00|1168.89|1166.69|1168.42|1166.22|1169.6|1167.4|1167.48|1165.28|0
1636707600000|2021-11-12 09:00:00|1168.66|1166.46|1167.12|1164.92|1169.36|1167.16|1167.01|1164.81|0
1636707900000|2021-11-12 09:05:00|1167.01|1164.81|1166.54|1164.34|1167.36|1165.16|1166.07|1163.87|0
1636708200000|2021-11-12 09:10:00|1166.3|1164.1|1165.83|1163.63|1166.3|1164.1|1165.6|1163.4|0
1636708500000|2021-11-12 09:15:00|1166.18|1163.98|1165.13|1162.93|1166.3|1164.1|1164.19|1161.99|0
1636708800000|2021-11-12 09:20:00|1164.89|1162.69|1165.36|1163.16|1166.18|1163.98|1164.89|1162.69|0
1636709100000|2021-11-12 09:25:00|1165.24|1163.04|1163.95|1161.75|1165.36|1163.16|1163.95|1161.75|0
1636709400000|2021-11-12 09:30:00|1163.71|1161.51|1165.36|1163.16|1165.59|1163.39|1163.24|1161.04|0
1636709700000|2021-11-12 09:35:00|1165.59|1163.39|1165.12|1162.92|1165.59|1163.39|1164.42|1162.22|0
1636710000000|2021-11-12 09:40:00|1165|1162.8|1165.59|1163.39|1165.59|1163.39|1164.42|1162.22|0
1636710300000|2021-11-12 09:45:00|1165.35|1163.15|1166.29|1164.09|1166.53|1164.33|1165.35|1163.15|0
1636710600000|2021-11-12 09:50:00|1166.53|1164.33|1166.53|1164.33|1166.76|1164.56|1165.59|1163.39|0
1636710900000|2021-11-12 09:55:00|1166.4|1164.2|1166.05|1163.85|1166.53|1164.33|1165.82|1163.62|0
1636711200000|2021-11-12 10:00:00|1165.82|1163.62|1166.52|1164.32|1166.99|1164.79|1165.82|1163.62|0
1636711500000|2021-11-12 10:05:00|1166.99|1164.79|1166.76|1164.56|1166.99|1164.79|1165.93|1163.73|0
1636711800000|2021-11-12 10:10:00|1166.52|1164.32|1166.05|1163.85|1166.76|1164.56|1166.05|1163.85|0
1636712100000|2021-11-12 10:15:00|1165.82|1163.62|1166.52|1164.32|1166.52|1164.32|1165.35|1163.15|0
1636712400000|2021-11-12 10:20:00|1166.28|1164.08|1166.28|1164.08|1166.75|1164.55|1166.16|1163.96|0
1636712700000|2021-11-12 10:25:00|1166.52|1164.32|1165.92|1163.72|1166.52|1164.32|1165.45|1163.25|0
1636713000000|2021-11-12 10:30:00|1166.05|1163.85|1166.28|1164.08|1166.52|1164.32|1165.58|1163.38|0
1636713300000|2021-11-12 10:35:00|1166.04|1163.84|1165.81|1163.61|1166.51|1164.31|1165.81|1163.61|0
1636713600000|2021-11-12 10:40:00|1166.04|1163.84|1165.81|1163.61|1166.04|1163.84|1165.81|1163.61|0
1636713900000|2021-11-12 10:45:00|1165.57|1163.37|1165.92|1163.72|1166.04|1163.84|1165.34|1163.14|0
1636714200000|2021-11-12 10:50:00|1166.04|1163.84|1169.8|1167.6|1170.5|1168.3|1166.04|1163.84|0
1636714500000|2021-11-12 10:55:00|1170.03|1167.83|1168.62|1166.42|1170.27|1168.07|1168.62|1166.42|0
1636714800000|2021-11-12 11:00:00|1168.86|1166.66|1168.39|1166.19|1168.86|1166.66|1167.68|1165.48|0
1636715100000|2021-11-12 11:05:00|1168.26|1166.06|1167.44|1165.24|1168.26|1166.06|1167.21|1165.01|0
1636715400000|2021-11-12 11:10:00|1167.68|1165.48|1168.38|1166.18|1169.79|1167.59|1167.68|1165.48|0
1636715700000|2021-11-12 11:15:00|1168.62|1166.42|1169.09|1166.89|1169.32|1167.12|1168.62|1166.42|0
1636716000000|2021-11-12 11:20:00|1169.32|1167.12|1170.14|1167.94|1170.26|1168.06|1169.09|1166.89|0
1636716300000|2021-11-12 11:25:00|1170.03|1167.83|1169.55|1167.35|1170.03|1167.83|1169.08|1166.88|0
1636716600000|2021-11-12 11:30:00|1169.32|1167.12|1169.79|1167.59|1169.79|1167.59|1169.08|1166.88|0
1636716900000|2021-11-12 11:35:00|1170.02|1167.82|1171.2|1169|1171.43|1169.23|1169.79|1167.59|0
1636717200000|2021-11-12 11:40:00|1171.67|1169.47|1171.43|1169.23|1172.37|1170.17|1170.96|1168.76|0
1636717500000|2021-11-12 11:45:00|1171.2|1169|1172.61|1170.41|1172.61|1170.41|1171.2|1169|0
1636717800000|2021-11-12 11:50:00|1172.84|1170.64|1172.37|1170.17|1172.84|1170.64|1172.13|1169.93|0
1636718100000|2021-11-12 11:55:00|1172.25|1170.05|1172.6|1170.4|1173.07|1170.87|1172.13|1169.93|0
1636718400000|2021-11-12 12:00:00|1172.84|1170.64|1171.9|1169.7|1172.95|1170.75|1171.43|1169.23|0
1636718700000|2021-11-12 12:05:00|1171.66|1169.46|1171.42|1169.22|1172.13|1169.93|1171.1|1168.9|0
1636719000000|2021-11-12 12:10:00|1171.54|1169.34|1171.42|1169.22|1171.66|1169.46|1170.72|1168.52|0
1636719300000|2021-11-12 12:15:00|1171.19|1168.99|1171.42|1169.22|1171.66|1169.46|1170.95|1168.75|0
1636719600000|2021-11-12 12:20:00|1171.18|1168.98|1171.18|1168.98|1171.42|1169.22|1170.95|1168.75|0
1636719900000|2021-11-12 12:25:00|1171.42|1169.22|1171.18|1168.98|1171.42|1169.22|1170.95|1168.75|0
1636720200000|2021-11-12 12:30:00|1170.95|1168.75|1170.24|1168.04|1170.95|1168.75|1169.77|1167.57|0
1636720500000|2021-11-12 12:35:00|1170|1167.8|1170.94|1168.74|1170.94|1168.74|1169.77|1167.57|0
1636720800000|2021-11-12 12:40:00|1170.71|1168.51|1171.18|1168.98|1171.41|1169.21|1170.71|1168.51|0
1636721100000|2021-11-12 12:45:00|1170.94|1168.74|1170.94|1168.74|1170.94|1168.74|1170.71|1168.51|0
1636721400000|2021-11-12 12:50:00|1170.71|1168.51|1170|1167.8|1170.94|1168.74|1169.76|1167.56|0
1636721700000|2021-11-12 12:55:00|1169.76|1167.56|1169.29|1167.09|1170.23|1168.03|1169.06|1166.86|0
1636722000000|2021-11-12 13:00:00|1169.17|1166.97|1169.29|1167.09|1169.76|1167.56|1169.06|1166.86|0
1636722300000|2021-11-12 13:05:00|1169.06|1166.86|1170.47|1168.27|1170.47|1168.27|1169.06|1166.86|0
1636722600000|2021-11-12 13:10:00|1170.23|1168.03|1170.7|1168.5|1170.93|1168.73|1169.99|1167.79|0
1636722900000|2021-11-12 13:15:00|1170.93|1168.73|1170.7|1168.5|1171.17|1168.97|1170.46|1168.26|0
1636723200000|2021-11-12 13:20:00|1170.93|1168.73|1171.17|1168.97|1171.4|1169.2|1170.46|1168.26|0
1636723500000|2021-11-12 13:25:00|1171.4|1169.2|1173.28|1171.08|1173.28|1171.08|1171.28|1169.08|0
1636723800000|2021-11-12 13:30:00|1173.05|1170.85|1172.76|1170.56|1173.28|1171.08|1172.2|1170|0
1636724100000|2021-11-12 13:35:00|1172.52|1170.32|1172.76|1170.56|1173.58|1171.38|1172.05|1169.85|0
1636724400000|2021-11-12 13:40:00|1172.99|1170.79|1172.76|1170.56|1173.23|1171.03|1172.76|1170.56|0
1636724700000|2021-11-12 13:45:00|1172.99|1170.79|1173.81|1171.61|1173.93|1171.73|1172.75|1170.55|0
1636725000000|2021-11-12 13:50:00|1173.93|1171.73|1173.69|1171.49|1174.17|1171.97|1173.46|1171.26|0
1636725300000|2021-11-12 13:55:00|1173.93|1171.73|1173.22|1171.02|1173.93|1171.73|1172.52|1170.32|0
1636725600000|2021-11-12 14:00:00|1172.99|1170.79|1175.34|1173.14|1175.34|1173.14|1172.99|1170.79|0
1636725900000|2021-11-12 14:05:00|1175.1|1172.9|1176.04|1173.84|1176.28|1174.08|1175.1|1172.9|0
1636726200000|2021-11-12 14:10:00|1175.81|1173.61|1176.51|1174.31|1176.98|1174.78|1175.57|1173.37|0
1636726500000|2021-11-12 14:15:00|1176.04|1173.84|1176.75|1174.55|1176.98|1174.78|1176.04|1173.84|0
1636726800000|2021-11-12 14:20:00|1176.51|1174.31|1174.39|1172.19|1176.51|1174.31|1174.39|1172.19|0
1636727100000|2021-11-12 14:25:00|1174.63|1172.43|1174.15|1171.95|1175.33|1173.13|1174.15|1171.95|0
1636727400000|2021-11-12 14:30:00|1174.39|1172.19|1171.01|1168.81|1174.62|1172.42|1170.77|1168.57|0
1636727700000|2021-11-12 14:35:00|1170.77|1168.57|1165.36|1163.16|1170.77|1168.57|1164.42|1162.22|0
1636728000000|2021-11-12 14:40:00|1165.6|1163.4|1167.24|1165.04|1168.18|1165.98|1165.36|1163.16|0
1636728300000|2021-11-12 14:45:00|1167.48|1165.28|1164.77|1162.57|1168.42|1166.22|1164.77|1162.57|0
1636728600000|2021-11-12 14:50:00|1165.24|1163.04|1166.42|1164.22|1166.89|1164.69|1164.53|1162.33|0
1636728900000|2021-11-12 14:55:00|1166.65|1164.45|1166.65|1164.45|1169.24|1167.04|1166.42|1164.22|0
1636729200000|2021-11-12 15:00:00|1165.59|1163.39|1167.35|1165.15|1168.06|1165.86|1165|1162.8|0
1636729500000|2021-11-12 15:05:00|1167.12|1164.92|1169.06|1166.86|1170.24|1168.04|1164.84|1162.64|0
1636729800000|2021-11-12 15:10:00|1168.83|1166.63|1167.89|1165.69|1170.24|1168.04|1167.18|1164.98|0
1636730100000|2021-11-12 15:15:00|1168.12|1165.92|1170.95|1168.75|1170.95|1168.75|1167.42|1165.22|0
1636730400000|2021-11-12 15:20:00|1171.18|1168.98|1169.3|1167.1|1171.65|1169.45|1168.12|1165.92|0
1636730700000|2021-11-12 15:25:00|1169.06|1166.86|1167.41|1165.21|1169.53|1167.33|1166|1163.8|0
1636731000000|2021-11-12 15:30:00|1167.65|1165.45|1164.35|1162.15|1168.59|1166.39|1164.35|1162.15|0
1636731300000|2021-11-12 15:35:00|1164.82|1162.62|1166.94|1164.74|1168.59|1166.39|1164.35|1162.15|0
1636731600000|2021-11-12 15:40:00|1167.17|1164.97|1169.53|1167.33|1170|1167.8|1166.94|1164.74|0
1636731900000|2021-11-12 15:45:00|1169.29|1167.09|1171.88|1169.68|1172.11|1169.91|1168.82|1166.62|0
1636732200000|2021-11-12 15:50:00|1171.64|1169.44|1171.64|1169.44|1173.53|1171.33|1171.41|1169.21|0
1636732500000|2021-11-12 15:55:00|1171.41|1169.21|1175.41|1173.21|1175.65|1173.45|1171.41|1169.21|0
1636732800000|2021-11-12 16:00:00|1176.12|1173.92|1180.72|1178.52|1182.37|1180.17|1176.12|1173.92|0
1636733100000|2021-11-12 16:05:00|1181.19|1178.99|1182.6|1180.4|1182.6|1180.4|1178.83|1176.63|0
1636733400000|2021-11-12 16:10:00|1182.84|1180.64|1183.31|1181.11|1183.78|1181.58|1180.24|1178.04|0
1636733700000|2021-11-12 16:15:00|1183.55|1181.35|1191.1|1188.9|1191.1|1188.9|1183.55|1181.35|0
1636734000000|2021-11-12 16:20:00|1190.86|1188.66|1191.57|1189.37|1192.04|1189.84|1189.91|1187.71|0
1636734300000|2021-11-12 16:25:00|1191.09|1188.89|1189.91|1187.71|1192.04|1189.84|1188.5|1186.3|0
1636734600000|2021-11-12 16:30:00|1190.38|1188.18|1191.56|1189.36|1191.8|1189.6|1189.44|1187.24|0
1636734900000|2021-11-12 16:35:00|1191.8|1189.6|1189.63|1187.43|1192.51|1190.31|1189.4|1187.2|0
1636735200000|2021-11-12 16:40:00|1190.34|1188.14|1190.11|1187.91|1191.76|1189.56|1190.11|1187.91|0
1636735500000|2021-11-12 16:45:00|1190.34|1188.14|1189.4|1187.2|1190.34|1188.14|1188.22|1186.02|0
1636735800000|2021-11-12 16:50:00|1189.63|1187.43|1193.17|1190.97|1193.41|1191.21|1188.69|1186.49|0
1636736100000|2021-11-12 16:55:00|1193.41|1191.21|1193.17|1190.97|1194.58|1192.38|1192.46|1190.26|0
1636736400000|2021-11-12 17:00:00|1193.64|1191.44|1192.93|1190.73|1195.29|1193.09|1192.7|1190.5|0
1636736700000|2021-11-12 17:05:00|1193.4|1191.2|1191.04|1188.84|1193.87|1191.67|1191.04|1188.84|0
1636737000000|2021-11-12 17:10:00|1191.28|1189.08|1194.34|1192.14|1194.34|1192.14|1190.81|1188.61|0
1636737300000|2021-11-12 17:15:00|1194.11|1191.91|1194.34|1192.14|1194.58|1192.38|1192.93|1190.73|0
1636737600000|2021-11-12 17:20:00|1194.11|1191.91|1193.4|1191.2|1195.05|1192.85|1193.16|1190.96|0
1636737900000|2021-11-12 17:25:00|1193.63|1191.43|1193.4|1191.2|1194.1|1191.9|1192.22|1190.02|0
1636738200000|2021-11-12 17:30:00|1193.63|1191.43|1192.92|1190.72|1193.63|1191.43|1192.45|1190.25|0
1636738500000|2021-11-12 17:35:00|1192.69|1190.49|1192.45|1190.25|1193.16|1190.96|1192.45|1190.25|0
1636738800000|2021-11-12 17:40:00|1192.21|1190.01|1191.03|1188.83|1192.68|1190.48|1191.03|1188.83|0
1636739100000|2021-11-12 17:45:00|1191.27|1189.07|1190.09|1187.89|1191.98|1189.78|1189.85|1187.65|0
1636739400000|2021-11-12 17:50:00|1190.32|1188.12|1190.79|1188.59|1190.79|1188.59|1188.91|1186.71|0
1636739700000|2021-11-12 17:55:00|1191.03|1188.83|1190.08|1187.88|1191.74|1189.54|1189.14|1186.94|0
1636740000000|2021-11-12 18:00:00|1190.32|1188.12|1187.72|1185.52|1190.32|1188.12|1186.07|1183.87|0
1636740300000|2021-11-12 18:05:00|1187.96|1185.76|1187.13|1184.93|1188.43|1186.23|1186.31|1184.11|0
1636740600000|2021-11-12 18:10:00|1187.25|1185.05|1188.19|1185.99|1189.14|1186.94|1186.78|1184.58|0
1636740900000|2021-11-12 18:15:00|1187.96|1185.76|1188.43|1186.23|1188.66|1186.46|1186.78|1184.58|0
1636741200000|2021-11-12 18:20:00|1188.66|1186.46|1188.66|1186.46|1188.9|1186.7|1187.96|1185.76|0
1636741500000|2021-11-12 18:25:00|1188.54|1186.34|1188.66|1186.46|1189.84|1187.64|1188.19|1185.99|0
1636741800000|2021-11-12 18:30:00|1188.9|1186.7|1191.73|1189.53|1191.73|1189.53|1188.9|1186.7|0
1636742100000|2021-11-12 18:35:00|1191.49|1189.29|1191.02|1188.82|1191.73|1189.53|1190.54|1188.34|0
1636742400000|2021-11-12 18:40:00|1190.78|1188.58|1190.31|1188.11|1191.02|1188.82|1190.07|1187.87|0
1636742700000|2021-11-12 18:45:00|1190.07|1187.87|1188.89|1186.69|1190.07|1187.87|1188.42|1186.22|0
1636743000000|2021-11-12 18:50:00|1188.65|1186.45|1190.54|1188.34|1190.54|1188.34|1188.42|1186.22|0
1636743300000|2021-11-12 18:55:00|1190.78|1188.58|1191.48|1189.28|1191.96|1189.76|1190.54|1188.34|0
1636743600000|2021-11-12 19:00:00|1191.72|1189.52|1190.3|1188.1|1191.72|1189.52|1190.07|1187.87|0
1636743900000|2021-11-12 19:05:00|1190.18|1187.98|1189.59|1187.39|1190.3|1188.1|1189.12|1186.92|0
1636744200000|2021-11-12 19:10:00|1189.83|1187.63|1190.53|1188.33|1191.24|1189.04|1189.83|1187.63|0
1636744500000|2021-11-12 19:15:00|1190.77|1188.57|1190.53|1188.33|1191.71|1189.51|1190.3|1188.1|0
1636744800000|2021-11-12 19:20:00|1190.77|1188.57|1189.59|1187.39|1190.77|1188.57|1189.35|1187.15|0
1636745100000|2021-11-12 19:25:00|1189.82|1187.62|1187.46|1185.26|1190.06|1187.86|1186.99|1184.79|0
1636745400000|2021-11-12 19:30:00|1187.94|1185.74|1186.52|1184.32|1188.17|1185.97|1186.28|1184.08|0
1636745700000|2021-11-12 19:35:00|1186.28|1184.08|1188.17|1185.97|1188.4|1186.2|1184.87|1182.67|0
1636746000000|2021-11-12 19:40:00|1188.05|1185.85|1188.17|1185.97|1188.4|1186.2|1187.23|1185.03|0
1636746300000|2021-11-12 19:45:00|1188.4|1186.2|1189.11|1186.91|1189.11|1186.91|1188.4|1186.2|0
1636746600000|2021-11-12 19:50:00|1189.35|1187.15|1188.87|1186.67|1189.82|1187.62|1188.64|1186.44|0
1636746900000|2021-11-12 19:55:00|1189.11|1186.91|1188.63|1186.43|1190.29|1188.09|1188.63|1186.43|0
1636747200000|2021-11-12 20:00:00|1188.87|1186.67|1189.11|1186.91|1189.58|1187.38|1188.16|1185.96|0
1636747500000|2021-11-12 20:05:00|1189.34|1187.14|1190.28|1188.08|1190.52|1188.32|1188.63|1186.43|0
1636747800000|2021-11-12 20:10:00|1190.05|1187.85|1191.23|1189.03|1191.23|1189.03|1189.34|1187.14|0
1636748100000|2021-11-12 20:15:00|1190.99|1188.79|1191.46|1189.26|1191.7|1189.5|1190.05|1187.85|0
1636748400000|2021-11-12 20:20:00|1191.7|1189.5|1193.11|1190.91|1193.82|1191.62|1191.7|1189.5|0
1636748700000|2021-11-12 20:25:00|1193.35|1191.15|1194.29|1192.09|1194.53|1192.33|1193.11|1190.91|0
1636749000000|2021-11-12 20:30:00|1194.53|1192.33|1198.77|1196.57|1198.77|1196.57|1194.53|1192.33|0
1636749300000|2021-11-12 20:35:00|1198.54|1196.34|1196.88|1194.68|1199.96|1197.76|1196.88|1194.68|0
1636749600000|2021-11-12 20:40:00|1197.12|1194.92|1195.77|1193.57|1197.59|1195.39|1195.3|1193.1|0
1636749900000|2021-11-12 20:45:00|1195.54|1193.34|1192.94|1190.74|1195.54|1193.34|1192.47|1190.27|0
1636750200000|2021-11-12 20:50:00|1194.59|1192.39|1193.18|1190.98|1195.54|1193.34|1193.18|1190.98|0
1636750500000|2021-11-12 20:55:00|1192.7|1190.5|1195.3|1193.1|1196.48|1194.28|1192.7|1190.5|0
1636750800000|2021-11-12 21:00:00|1194.35|1192.15|1198.37|1196.17|1198.37|1196.17|1194.35|1192.15|0
1636751100000|2021-11-12 21:05:00|1198.36|1196.16|1199.31|1197.11|1199.54|1197.34|1198.13|1195.93|0
1636751400000|2021-11-12 21:10:00|1199.07|1196.87|1198.6|1196.4|1199.31|1197.11|1198.6|1196.4|0
1636963500000|2021-11-15 08:05:00|1197.38|1195.18|1196.9|1194.7|1197.61|1195.41|1196.19|1193.99|0
1636963800000|2021-11-15 08:10:00|1196.67|1194.47|1195.96|1193.76|1196.67|1194.47|1194.3|1192.1|0
1636964100000|2021-11-15 08:15:00|1196.07|1193.87|1196.19|1193.99|1196.43|1194.23|1195.6|1193.4|0
1636964400000|2021-11-15 08:20:00|1196.43|1194.23|1196.9|1194.7|1197.37|1195.17|1195.95|1193.75|0
1636964700000|2021-11-15 08:25:00|1196.66|1194.46|1197.37|1195.17|1197.84|1195.64|1196.66|1194.46|0
1636965000000|2021-11-15 08:30:00|1197.48|1195.28|1197.61|1195.41|1197.84|1195.64|1196.9|1194.7|0
1636965300000|2021-11-15 08:35:00|1197.48|1195.28|1197.6|1195.4|1197.84|1195.64|1196.9|1194.7|0
1636965600000|2021-11-15 08:40:00|1197.84|1195.64|1197.84|1195.64|1198.08|1195.88|1197.6|1195.4|0
1636965900000|2021-11-15 08:45:00|1198.08|1195.88|1198.55|1196.35|1198.55|1196.35|1197.6|1195.4|0
1636966200000|2021-11-15 08:50:00|1198.78|1196.58|1199.96|1197.76|1200.08|1197.88|1198.55|1196.35|0
1636966500000|2021-11-15 08:55:00|1200.08|1197.88|1201.38|1199.18|1201.38|1199.18|1199.96|1197.76|0
1636966800000|2021-11-15 09:00:00|1201.15|1198.95|1202.33|1200.13|1202.33|1200.13|1200.91|1198.71|0
1636967100000|2021-11-15 09:05:00|1202.56|1200.36|1203.27|1201.07|1203.75|1201.55|1202.56|1200.36|0
1636967400000|2021-11-15 09:10:00|1203.04|1200.84|1201.85|1199.65|1203.27|1201.07|1201.85|1199.65|0
1636967700000|2021-11-15 09:15:00|1202.09|1199.89|1201.61|1199.41|1202.09|1199.89|1200.9|1198.7|0
1636968000000|2021-11-15 09:20:00|1201.14|1198.94|1201.85|1199.65|1201.85|1199.65|1200.67|1198.47|0
1636968300000|2021-11-15 09:25:00|1201.61|1199.41|1201.37|1199.17|1201.85|1199.65|1201.37|1199.17|0
1636968600000|2021-11-15 09:30:00|1201.49|1199.29|1200.66|1198.46|1201.49|1199.29|1200.66|1198.46|0
1636968900000|2021-11-15 09:35:00|1200.43|1198.23|1200.07|1197.87|1200.66|1198.46|1199.72|1197.52|0
1636969200000|2021-11-15 09:40:00|1200.19|1197.99|1200.66|1198.46|1200.9|1198.7|1199.95|1197.75|0
1636969500000|2021-11-15 09:45:00|1200.9|1198.7|1200.42|1198.22|1200.9|1198.7|1200.19|1197.99|0
1636969800000|2021-11-15 09:50:00|1200.19|1197.99|1201.13|1198.93|1201.13|1198.93|1200.19|1197.99|0
1636970100000|2021-11-15 09:55:00|1201.37|1199.17|1201.84|1199.64|1202.31|1200.11|1201.13|1198.93|0
1636970400000|2021-11-15 10:00:00|1202.08|1199.88|1202.07|1199.87|1202.55|1200.35|1201.84|1199.64|0
1636970700000|2021-11-15 10:05:00|1202.31|1200.11|1202.78|1200.58|1203.02|1200.82|1202.31|1200.11|0
1636971000000|2021-11-15 10:10:00|1203.02|1200.82|1203.25|1201.05|1203.26|1201.06|1203.02|1200.82|0
1636971300000|2021-11-15 10:15:00|1203.49|1201.29|1203.73|1201.53|1203.96|1201.76|1203.25|1201.05|0
1636971600000|2021-11-15 10:20:00|1203.49|1201.29|1203.73|1201.53|1203.96|1201.76|1203.49|1201.29|0
1636971900000|2021-11-15 10:25:00|1203.49|1201.29|1203.25|1201.05|1203.73|1201.53|1203.25|1201.05|0
1636972200000|2021-11-15 10:30:00|1203.01|1200.81|1203.25|1201.05|1203.25|1201.05|1202.78|1200.58|0
1636972500000|2021-11-15 10:35:00|1203.49|1201.29|1205.61|1203.41|1205.61|1203.41|1203.49|1201.29|0
1636972800000|2021-11-15 10:40:00|1205.38|1203.18|1203.96|1201.76|1205.61|1203.41|1203.96|1201.76|0
1636973100000|2021-11-15 10:45:00|1204.19|1201.99|1203.96|1201.76|1204.19|1201.99|1203.48|1201.28|0
1636973400000|2021-11-15 10:50:00|1204.19|1201.99|1203.95|1201.75|1204.19|1201.99|1203.95|1201.75|0
1636973700000|2021-11-15 10:55:00|1204.19|1201.99|1204.9|1202.7|1204.9|1202.7|1203.95|1201.75|0
1636974000000|2021-11-15 11:00:00|1205.14|1202.94|1203.95|1201.75|1205.14|1202.94|1203.48|1201.28|0
1636974300000|2021-11-15 11:05:00|1204.19|1201.99|1203.95|1201.75|1204.42|1202.22|1203.71|1201.51|0
1636974600000|2021-11-15 11:10:00|1203.83|1201.63|1203.95|1201.75|1203.95|1201.75|1203.71|1201.51|0
1636974900000|2021-11-15 11:15:00|1203.71|1201.51|1204.66|1202.46|1205.6|1203.4|1203.71|1201.51|0
1636975200000|2021-11-15 11:20:00|1204.89|1202.69|1205.13|1202.93|1205.13|1202.93|1203.71|1201.51|0
1636975500000|2021-11-15 11:25:00|1204.89|1202.69|1203.47|1201.27|1204.89|1202.69|1203.47|1201.27|0
1636975800000|2021-11-15 11:30:00|1203.71|1201.51|1205.36|1203.16|1206.31|1204.11|1203.71|1201.51|0
1636976100000|2021-11-15 11:35:00|1205.13|1202.93|1204.41|1202.21|1205.13|1202.93|1203.94|1201.74|0
1636976400000|2021-11-15 11:40:00|1204.65|1202.45|1204.65|1202.45|1204.89|1202.69|1204.41|1202.21|0
1636976700000|2021-11-15 11:45:00|1204.89|1202.69|1204.53|1202.33|1205.12|1202.92|1204.18|1201.98|0
1636977000000|2021-11-15 11:50:00|1204.41|1202.21|1205.36|1203.16|1205.36|1203.16|1204.41|1202.21|0
1636977300000|2021-11-15 11:55:00|1205.23|1203.03|1205.12|1202.92|1205.36|1203.16|1205.12|1202.92|0
1636977600000|2021-11-15 12:00:00|1204.88|1202.68|1204.64|1202.44|1204.88|1202.68|1204.17|1201.97|0
1636977900000|2021-11-15 12:05:00|1204.41|1202.21|1204.17|1201.97|1204.64|1202.44|1204.17|1201.97|0
1636978200000|2021-11-15 12:10:00|1204.41|1202.21|1204.17|1201.97|1204.41|1202.21|1203.93|1201.73|0
1636978500000|2021-11-15 12:15:00|1203.93|1201.73|1203.93|1201.73|1204.17|1201.97|1203.93|1201.73|0
1636978800000|2021-11-15 12:20:00|1203.69|1201.49|1202.98|1200.78|1203.69|1201.49|1202.86|1200.66|0
1636979100000|2021-11-15 12:25:00|1203.22|1201.02|1203.22|1201.02|1203.22|1201.02|1202.75|1200.55|0
1636979400000|2021-11-15 12:30:00|1203.45|1201.25|1203.93|1201.73|1203.93|1201.73|1203.22|1201.02|0
1636979700000|2021-11-15 12:35:00|1204.16|1201.96|1204.4|1202.2|1204.4|1202.2|1203.93|1201.73|0
1636980000000|2021-11-15 12:40:00|1204.16|1201.96|1204.4|1202.2|1204.63|1202.43|1204.16|1201.96|0
1636980300000|2021-11-15 12:45:00|1204.63|1202.43|1204.87|1202.67|1204.87|1202.67|1204.4|1202.2|0
1636980600000|2021-11-15 12:50:00|1204.63|1202.43|1204.87|1202.67|1205.11|1202.91|1204.63|1202.43|0
1636980900000|2021-11-15 12:55:00|1204.63|1202.43|1205.1|1202.9|1205.1|1202.9|1204.63|1202.43|0
1636981200000|2021-11-15 13:00:00|1204.87|1202.67|1207|1204.8|1207.23|1205.03|1204.87|1202.67|0
1636981500000|2021-11-15 13:05:00|1206.76|1204.56|1206.52|1204.32|1207|1204.8|1206.28|1204.08|0
1636981800000|2021-11-15 13:10:00|1206.76|1204.56|1208.89|1206.69|1209.13|1206.93|1206.76|1204.56|0
1636982100000|2021-11-15 13:15:00|1209.12|1206.92|1210.54|1208.34|1211.02|1208.82|1209|1206.8|0
1636982400000|2021-11-15 13:20:00|1210.78|1208.58|1211.49|1209.29|1212.44|1210.24|1210.78|1208.58|0
1636982700000|2021-11-15 13:25:00|1211.25|1209.05|1210.78|1208.58|1212.2|1210|1210.78|1208.58|0
1636983000000|2021-11-15 13:30:00|1211.02|1208.82|1211.01|1208.81|1211.96|1209.76|1210.78|1208.58|0
1636983300000|2021-11-15 13:35:00|1211.25|1209.05|1211.01|1208.81|1211.96|1209.76|1211.01|1208.81|0
1636983600000|2021-11-15 13:40:00|1211.25|1209.05|1211.49|1209.29|1211.96|1209.76|1210.78|1208.58|0
1636983900000|2021-11-15 13:45:00|1211.72|1209.52|1209.83|1207.63|1211.96|1209.76|1209.83|1207.63|0
1636984200000|2021-11-15 13:50:00|1210.06|1207.86|1209.11|1206.91|1210.06|1207.86|1208.88|1206.68|0
1636984500000|2021-11-15 13:55:00|1208.88|1206.68|1208.88|1206.68|1209.82|1207.62|1208.64|1206.44|0
1636984800000|2021-11-15 14:00:00|1209.11|1206.91|1209.82|1207.62|1209.82|1207.62|1208.64|1206.44|0
1636985100000|2021-11-15 14:05:00|1209.94|1207.74|1209.35|1207.15|1210.3|1208.1|1209.11|1206.91|0
1636985400000|2021-11-15 14:10:00|1209.11|1206.91|1208.63|1206.43|1209.58|1207.38|1208.4|1206.2|0
1636985700000|2021-11-15 14:15:00|1208.4|1206.2|1208.4|1206.2|1209.11|1206.91|1208.16|1205.96|0
1636986000000|2021-11-15 14:20:00|1208.63|1206.43|1208.4|1206.2|1208.87|1206.67|1208.4|1206.2|0
1636986300000|2021-11-15 14:25:00|1208.16|1205.96|1206.5|1204.3|1208.4|1206.2|1206.5|1204.3|0
1636986600000|2021-11-15 14:30:00|1207.68|1205.48|1205.08|1202.88|1207.68|1205.48|1202.24|1200.04|0
1636986900000|2021-11-15 14:35:00|1204.84|1202.64|1206.26|1204.06|1207.44|1205.24|1204.13|1201.93|0
1636987200000|2021-11-15 14:40:00|1206.73|1204.53|1202|1199.8|1206.97|1204.77|1201.29|1199.09|0
1636987500000|2021-11-15 14:45:00|1202.23|1200.03|1201.52|1199.32|1203.89|1201.69|1201.52|1199.32|0
1636987800000|2021-11-15 14:50:00|1201.76|1199.56|1202.47|1200.27|1202.47|1200.27|1197.03|1194.83|0
1636988100000|2021-11-15 14:55:00|1202.7|1200.5|1205.78|1203.58|1205.78|1203.58|1202.7|1200.5|0
1636988400000|2021-11-15 15:00:00|1205.31|1203.11|1199.63|1197.43|1205.78|1203.58|1198.92|1196.72|0
1636988700000|2021-11-15 15:05:00|1199.86|1197.66|1198.91|1196.71|1201.28|1199.08|1198.91|1196.71|0
1636989000000|2021-11-15 15:10:00|1198.68|1196.48|1198.2|1196|1200.1|1197.9|1197.73|1195.53|0
1636989300000|2021-11-15 15:15:00|1197.97|1195.77|1196.78|1194.58|1198.55|1196.35|1196.08|1193.88|0
1636989600000|2021-11-15 15:20:00|1196.55|1194.35|1197.49|1195.29|1199.62|1197.42|1196.55|1194.35|0
1636989900000|2021-11-15 15:25:00|1197.73|1195.53|1198.2|1196|1199.62|1197.42|1197.25|1195.05|0
1636990200000|2021-11-15 15:30:00|1197.96|1195.76|1198.2|1196|1199.14|1196.94|1196.78|1194.58|0
1636990500000|2021-11-15 15:35:00|1197.96|1195.76|1197.49|1195.29|1199.62|1197.42|1197.01|1194.81|0
1636990800000|2021-11-15 15:40:00|1197.25|1195.05|1197.49|1195.29|1198.43|1196.23|1195.6|1193.4|0
1636991100000|2021-11-15 15:45:00|1197.72|1195.52|1199.14|1196.94|1199.38|1197.18|1197.25|1195.05|0
1636991400000|2021-11-15 15:50:00|1198.9|1196.7|1199.38|1197.18|1200.8|1198.6|1198.43|1196.23|0
1636991700000|2021-11-15 15:55:00|1199.85|1197.65|1198.19|1195.99|1200.08|1197.88|1198.19|1195.99|0
1636992000000|2021-11-15 16:00:00|1197.72|1195.52|1198.66|1196.46|1200.32|1198.12|1197.72|1195.52|0
1636992300000|2021-11-15 16:05:00|1198.43|1196.23|1200.32|1198.12|1200.55|1198.35|1198.19|1195.99|0
1636992600000|2021-11-15 16:10:00|1200.08|1197.88|1200.08|1197.88|1200.55|1198.35|1199.61|1197.41|0
1636992900000|2021-11-15 16:15:00|1199.84|1197.64|1198.9|1196.7|1200.79|1198.59|1198.19|1195.99|0
1636993200000|2021-11-15 16:20:00|1199.13|1196.93|1198.66|1196.46|1199.13|1196.93|1197.95|1195.75|0
1636993500000|2021-11-15 16:25:00|1198.89|1196.69|1197.24|1195.04|1198.89|1196.69|1197.24|1195.04|0
1636993800000|2021-11-15 16:30:00|1197.47|1195.27|1198.18|1195.98|1198.89|1196.69|1196.29|1194.09|0
1636994100000|2021-11-15 16:35:00|1198.42|1196.22|1197.71|1195.51|1200.31|1198.11|1197.71|1195.51|0
1636994400000|2021-11-15 16:40:00|1197.94|1195.74|1185.65|1183.45|1198.18|1195.98|1185.65|1183.45|0
1636994700000|2021-11-15 16:45:00|1186.13|1183.93|1188.01|1185.81|1189.9|1187.7|1184.24|1182.04|0
1636995000000|2021-11-15 16:50:00|1188.25|1186.05|1187.3|1185.1|1188.25|1186.05|1184.23|1182.03|0
1636995300000|2021-11-15 16:55:00|1187.54|1185.34|1189.9|1187.7|1190.14|1187.94|1187.3|1185.1|0
1636995600000|2021-11-15 17:00:00|1189.19|1186.99|1190.61|1188.41|1191.08|1188.88|1188.72|1186.52|0
1636995900000|2021-11-15 17:05:00|1190.37|1188.17|1190.84|1188.64|1191.08|1188.88|1189.66|1187.46|0
1636996200000|2021-11-15 17:10:00|1190.61|1188.41|1189.9|1187.7|1191.08|1188.88|1188.95|1186.75|0
1636996500000|2021-11-15 17:15:00|1189.66|1187.46|1187.77|1185.57|1190.13|1187.93|1187.06|1184.86|0
1636996800000|2021-11-15 17:20:00|1188.01|1185.81|1186.82|1184.62|1188.24|1186.04|1183.75|1181.55|0
1636997100000|2021-11-15 17:25:00|1186.59|1184.39|1187.06|1184.86|1188.24|1186.04|1185.41|1183.21|0
1636997400000|2021-11-15 17:30:00|1186.82|1184.62|1188.95|1186.75|1189.65|1187.45|1186.82|1184.62|0
1636997700000|2021-11-15 17:35:00|1188.71|1186.51|1190.6|1188.4|1190.83|1188.63|1188.47|1186.27|0
1636998000000|2021-11-15 17:40:00|1190.83|1188.63|1192.25|1190.05|1192.96|1190.76|1188.94|1186.74|0
1636998300000|2021-11-15 17:45:00|1192.01|1189.81|1191.54|1189.34|1192.49|1190.29|1190.83|1188.63|0
1636998600000|2021-11-15 17:50:00|1191.3|1189.1|1192.01|1189.81|1193.19|1190.99|1190.83|1188.63|0
1636998900000|2021-11-15 17:55:00|1192.25|1190.05|1192.72|1190.52|1192.96|1190.76|1191.78|1189.58|0
1636999200000|2021-11-15 18:00:00|1192.48|1190.28|1194.85|1192.65|1195.08|1192.88|1191.06|1188.86|0
1636999500000|2021-11-15 18:05:00|1194.61|1192.41|1194.37|1192.17|1194.61|1192.41|1193.19|1190.99|0
1636999800000|2021-11-15 18:10:00|1194.61|1192.41|1193.42|1191.22|1194.61|1192.41|1193.19|1190.99|0
1637000100000|2021-11-15 18:15:00|1193.66|1191.46|1193.66|1191.46|1195.79|1193.59|1193.19|1190.99|0
1637000400000|2021-11-15 18:20:00|1193.9|1191.7|1193.42|1191.22|1194.61|1192.41|1191.06|1188.86|0
1637000700000|2021-11-15 18:25:00|1193.66|1191.46|1193.06|1190.86|1193.66|1191.46|1191.77|1189.57|0
1637001000000|2021-11-15 18:30:00|1192.95|1190.75|1192.24|1190.04|1193.66|1191.46|1192|1189.8|0
1637001300000|2021-11-15 18:35:00|1192.11|1189.91|1192|1189.8|1192.71|1190.51|1191.53|1189.33|0
1637001600000|2021-11-15 18:40:00|1192.24|1190.04|1191.76|1189.56|1192.24|1190.04|1190.34|1188.14|0
1637001900000|2021-11-15 18:45:00|1191.53|1189.33|1193.06|1190.86|1193.41|1191.21|1191.53|1189.33|0
1637002200000|2021-11-15 18:50:00|1193.18|1190.98|1192.23|1190.03|1193.41|1191.21|1192.23|1190.03|0
1637002500000|2021-11-15 18:55:00|1192|1189.8|1191.52|1189.32|1192.94|1190.74|1191.28|1189.08|0
1637002800000|2021-11-15 19:00:00|1191.76|1189.56|1190.34|1188.14|1191.76|1189.56|1189.63|1187.43|0
1637003100000|2021-11-15 19:05:00|1190.1|1187.9|1190.34|1188.14|1190.57|1188.37|1188.68|1186.48|0
1637003400000|2021-11-15 19:10:00|1190.1|1187.9|1189.63|1187.43|1191.52|1189.32|1189.63|1187.43|0
1637003700000|2021-11-15 19:15:00|1189.86|1187.66|1188.21|1186.01|1190.1|1187.9|1187.97|1185.77|0
1637004000000|2021-11-15 19:20:00|1187.97|1185.77|1189.15|1186.95|1189.39|1187.19|1187.03|1184.83|0
1637004300000|2021-11-15 19:25:00|1188.91|1186.71|1188.91|1186.71|1189.39|1187.19|1186.79|1184.59|0
1637004600000|2021-11-15 19:30:00|1188.68|1186.48|1189.86|1187.66|1190.09|1187.89|1187.85|1185.65|0
1637004900000|2021-11-15 19:35:00|1190.09|1187.89|1190.56|1188.36|1190.8|1188.6|1189.86|1187.66|0
1637005200000|2021-11-15 19:40:00|1190.8|1188.6|1193.64|1191.44|1194.11|1191.91|1190.8|1188.6|0
1637005500000|2021-11-15 19:45:00|1193.4|1191.2|1193.4|1191.2|1195.05|1192.85|1192.45|1190.25|0
1637005800000|2021-11-15 19:50:00|1193.63|1191.43|1191.98|1189.78|1194.34|1192.14|1191.74|1189.54|0
1637006100000|2021-11-15 19:55:00|1191.74|1189.54|1193.4|1191.2|1194.34|1192.14|1191.74|1189.54|0
1637006400000|2021-11-15 20:00:00|1192.69|1190.49|1192.45|1190.25|1194.34|1192.14|1192.45|1190.25|0
1637006700000|2021-11-15 20:05:00|1192.68|1190.48|1191.97|1189.77|1193.16|1190.96|1191.5|1189.3|0
1637007000000|2021-11-15 20:10:00|1191.74|1189.54|1192.21|1190.01|1193.16|1190.96|1191.03|1188.83|0
1637007300000|2021-11-15 20:15:00|1192.45|1190.25|1192.68|1190.48|1194.1|1191.9|1191.74|1189.54|0
1637007600000|2021-11-15 20:20:00|1192.92|1190.72|1193.62|1191.42|1194.33|1192.13|1192.92|1190.72|0
1637007900000|2021-11-15 20:25:00|1193.39|1191.19|1194.81|1192.61|1195.28|1193.08|1193.15|1190.95|0
1637008200000|2021-11-15 20:30:00|1194.57|1192.37|1191.97|1189.77|1194.81|1192.61|1191.73|1189.53|0
1637008500000|2021-11-15 20:35:00|1191.73|1189.53|1191.02|1188.82|1192.68|1190.48|1190.55|1188.35|0
1637008800000|2021-11-15 20:40:00|1190.78|1188.58|1191.02|1188.82|1191.73|1189.53|1189.6|1187.4|0
1637009100000|2021-11-15 20:45:00|1190.55|1188.35|1189.13|1186.93|1190.78|1188.58|1187.71|1185.51|0
1637009400000|2021-11-15 20:50:00|1188.89|1186.69|1188.65|1186.45|1189.36|1187.16|1187|1184.8|0
1637009700000|2021-11-15 20:55:00|1188.89|1186.69|1195.51|1193.31|1195.51|1193.31|1188.18|1185.98|0
1637010000000|2021-11-15 21:00:00|1196.45|1194.25|1195.98|1193.78|1197.16|1194.96|1195.03|1192.83|0
1637010300000|2021-11-15 21:05:00|1195.51|1193.31|1195.74|1193.54|1196.21|1194.01|1194.09|1191.89|0
1637010600000|2021-11-15 21:10:00|1195.98|1193.78|1197.39|1195.19|1197.63|1195.43|1195.03|1192.83|0
1637010900000|2021-11-15 21:15:00|1197.36|1194.76|1197.12|1194.52|1197.59|1194.99|1196.65|1194.05|0
1637011200000|2021-11-15 21:20:00|1197.36|1194.76|1196.65|1194.05|1197.59|1194.99|1196.41|1193.81|0
1637011500000|2021-11-15 21:25:00|1196.88|1194.28|1196.64|1194.04|1196.88|1194.28|1196.41|1193.81|0
1637011800000|2021-11-15 21:30:00|1196.41|1193.81|1197.12|1194.52|1197.23|1194.63|1196.41|1193.81|0
1637012100000|2021-11-15 21:35:00|1196.88|1194.28|1196.64|1194.04|1196.88|1194.28|1196.41|1193.81|0
1637012400000|2021-11-15 21:40:00|1196.4|1193.8|1196.64|1194.04|1196.88|1194.28|1196.4|1193.8|0
1637012700000|2021-11-15 21:45:00|1196.88|1194.28|1195.93|1193.33|1196.88|1194.28|1195.69|1193.09|0
1637013000000|2021-11-15 21:50:00|1196.17|1193.57|1196.64|1194.04|1196.64|1194.04|1196.17|1193.57|0
1637013300000|2021-11-15 21:55:00|1196.87|1194.27|1197.22|1194.62|1197.22|1194.62|1196.64|1194.04|0
1637013600000|2021-11-15 22:00:00|1197.09|1194.49|1196.85|1194.25|1197.3|1194.7|1196.85|1194.25|0
1637013900000|2021-11-15 22:05:00|1196.88|1194.28|1196.85|1194.25|1196.88|1194.28|1196.85|1194.25|0
1637014800000|2021-11-15 22:20:00|1196.68|1194.08|1196.7|1194.1|1196.71|1194.11|1196.57|1193.97|0
1637015100000|2021-11-15 22:25:00|1196.53|1193.93|1196.57|1193.97|1196.64|1194.04|1196.5|1193.9|0
1637015400000|2021-11-15 22:30:00|1196.6|1194|1196.74|1194.14|1196.78|1194.18|1196.6|1194|0
1637015700000|2021-11-15 22:35:00|1196.6|1194|1196.7|1194.1|1196.7|1194.1|1196.6|1194|0
1637016000000|2021-11-15 22:40:00|1196.74|1194.14|1196.6|1194|1196.74|1194.14|1196.6|1194|0
1637016300000|2021-11-15 22:45:00|1196.59|1193.99|1196.15|1193.55|1196.59|1193.99|1195.98|1193.38|0
1637016600000|2021-11-15 22:50:00|1196.18|1193.58|1196.07|1193.47|1196.18|1193.58|1195.9|1193.3|0
1637016900000|2021-11-15 22:55:00|1196.15|1193.55|1196.04|1193.44|1196.49|1193.89|1196.04|1193.44|0
1637017200000|2021-11-15 23:00:00|1196.73|1194.13|1196.62|1194.02|1197.09|1194.49|1196.38|1193.78|0
1637017500000|2021-11-15 23:05:00|1196.38|1193.78|1196.85|1194.25|1197.09|1194.49|1196.38|1193.78|0
1637017800000|2021-11-15 23:10:00|1197.09|1194.49|1195.43|1192.83|1197.09|1194.49|1195.43|1192.83|0
1637018100000|2021-11-15 23:15:00|1195.2|1192.6|1195.07|1192.47|1195.43|1192.83|1194.72|1192.12|0
1637018400000|2021-11-15 23:20:00|1195.19|1192.59|1195.43|1192.83|1195.43|1192.83|1195.07|1192.47|0
1637018700000|2021-11-15 23:25:00|1195.19|1192.59|1195.67|1193.07|1195.67|1193.07|1194.72|1192.12|0
1637019000000|2021-11-15 23:30:00|1195.43|1192.83|1195.3|1192.7|1195.66|1193.06|1194.95|1192.35|0
1637019300000|2021-11-15 23:35:00|1195.43|1192.83|1195.43|1192.83|1196.14|1193.54|1195.19|1192.59|0
1637019600000|2021-11-15 23:40:00|1195.66|1193.06|1195.9|1193.3|1196.13|1193.53|1195.19|1192.59|0
1637019900000|2021-11-15 23:45:00|1196.13|1193.53|1195.19|1192.59|1196.13|1193.53|1194.95|1192.35|0
1637020200000|2021-11-15 23:50:00|1195.3|1192.7|1195.66|1193.06|1195.66|1193.06|1194.95|1192.35|0
1637020500000|2021-11-15 23:55:00|1195.89|1193.29|1195.66|1193.06|1195.89|1193.29|1195.66|1193.06|0
1637020800000|2021-11-16 00:00:00|1195.89|1193.29|1197.55|1194.95|1198.02|1195.42|1195.42|1192.82|0
1637021100000|2021-11-16 00:05:00|1197.31|1194.71|1196.13|1193.53|1197.31|1194.71|1196.13|1193.53|0
1637021400000|2021-11-16 00:10:00|1196.36|1193.76|1196.13|1193.53|1196.36|1193.76|1195.89|1193.29|0
1637021700000|2021-11-16 00:15:00|1195.89|1193.29|1195.18|1192.58|1196.13|1193.53|1194.71|1192.11|0
1637022000000|2021-11-16 00:20:00|1195.29|1192.69|1194.23|1191.63|1196.36|1193.76|1193.99|1191.39|0
1637022300000|2021-11-16 00:25:00|1193.99|1191.39|1193.76|1191.16|1194.47|1191.87|1193.28|1190.68|0
1637022600000|2021-11-16 00:30:00|1193.52|1190.92|1193.52|1190.92|1193.52|1190.92|1192.81|1190.21|0
1637022900000|2021-11-16 00:35:00|1193.76|1191.16|1194.46|1191.86|1194.46|1191.86|1193.75|1191.15|0
1637023200000|2021-11-16 00:40:00|1194.23|1191.63|1193.99|1191.39|1194.94|1192.34|1193.28|1190.68|0
1637023500000|2021-11-16 00:45:00|1194.23|1191.63|1194.93|1192.33|1194.93|1192.33|1193.99|1191.39|0
1637023800000|2021-11-16 00:50:00|1195.17|1192.57|1195.88|1193.28|1196.12|1193.52|1195.17|1192.57|0
1637024100000|2021-11-16 00:55:00|1195.99|1193.39|1196.59|1193.99|1197.3|1194.7|1195.88|1193.28|0
1637024400000|2021-11-16 01:00:00|1196.82|1194.22|1196.58|1193.98|1197.3|1194.7|1196.58|1193.98|0
1637024700000|2021-11-16 01:05:00|1196.35|1193.75|1197.29|1194.69|1197.77|1195.17|1196.35|1193.75|0
1637025000000|2021-11-16 01:10:00|1197.53|1194.93|1198.71|1196.11|1198.71|1196.11|1197.29|1194.69|0
1637025300000|2021-11-16 01:15:00|1198.47|1195.87|1200.24|1197.64|1200.37|1197.77|1198|1195.4|0
1637025600000|2021-11-16 01:20:00|1200.13|1197.53|1200.36|1197.76|1200.84|1198.24|1199.66|1197.06|0
1637025900000|2021-11-16 01:25:00|1200.24|1197.64|1199.89|1197.29|1200.36|1197.76|1199.65|1197.05|0
1637026200000|2021-11-16 01:30:00|1200.13|1197.53|1199.18|1196.58|1200.13|1197.53|1198.94|1196.34|0
1637026500000|2021-11-16 01:35:00|1199.42|1196.82|1199.89|1197.29|1200.12|1197.52|1199.18|1196.58|0
1637026800000|2021-11-16 01:40:00|1199.65|1197.05|1199.89|1197.29|1200.12|1197.52|1199.41|1196.81|0
1637027100000|2021-11-16 01:45:00|1199.65|1197.05|1200.59|1197.99|1200.83|1198.23|1199.65|1197.05|0
1637027400000|2021-11-16 01:50:00|1201.07|1198.47|1200.12|1197.52|1201.42|1198.82|1200.12|1197.52|0
1637027700000|2021-11-16 01:55:00|1200.36|1197.76|1202.01|1199.41|1202.49|1199.89|1200.12|1197.52|0
1637028000000|2021-11-16 02:00:00|1202.13|1199.53|1201.54|1198.94|1202.13|1199.53|1201.54|1198.94|0
1637028300000|2021-11-16 02:05:00|1201.77|1199.17|1201.18|1198.58|1201.77|1199.17|1201.18|1198.58|0
1637028600000|2021-11-16 02:10:00|1201.06|1198.46|1201.3|1198.7|1201.3|1198.7|1200.35|1197.75|0
1637028900000|2021-11-16 02:15:00|1201.06|1198.46|1199.88|1197.28|1201.06|1198.46|1199.88|1197.28|0
1637029200000|2021-11-16 02:20:00|1199.64|1197.04|1200.11|1197.51|1200.35|1197.75|1199.64|1197.04|0
1637029500000|2021-11-16 02:25:00|1199.88|1197.28|1200.35|1197.75|1200.35|1197.75|1199.87|1197.27|0
1637029800000|2021-11-16 02:30:00|1200.11|1197.51|1200.58|1197.98|1201.06|1198.46|1200.11|1197.51|0
1637030100000|2021-11-16 02:35:00|1200.35|1197.75|1200.34|1197.74|1200.82|1198.22|1199.63|1197.03|0
1637030400000|2021-11-16 02:40:00|1200.11|1197.51|1199.63|1197.03|1200.11|1197.51|1199.63|1197.03|0
1637030700000|2021-11-16 02:45:00|1199.87|1197.27|1199.16|1196.56|1200.11|1197.51|1198.92|1196.32|0
1637031000000|2021-11-16 02:50:00|1199.39|1196.79|1198.92|1196.32|1199.39|1196.79|1198.92|1196.32|0
1637031300000|2021-11-16 02:55:00|1199.16|1196.56|1199.39|1196.79|1199.39|1196.79|1199.16|1196.56|0
1637031600000|2021-11-16 03:00:00|1199.63|1197.03|1200.1|1197.5|1200.1|1197.5|1199.39|1196.79|0
1637031900000|2021-11-16 03:05:00|1200.34|1197.74|1200.1|1197.5|1200.57|1197.97|1200.1|1197.5|0
1637032200000|2021-11-16 03:10:00|1199.86|1197.26|1200.57|1197.97|1200.57|1197.97|1199.86|1197.26|0
1637032500000|2021-11-16 03:15:00|1200.33|1197.73|1200.57|1197.97|1200.57|1197.97|1200.1|1197.5|0
1637032800000|2021-11-16 03:20:00|1200.33|1197.73|1200.1|1197.5|1200.33|1197.73|1200.1|1197.5|0
1637033100000|2021-11-16 03:25:00|1200.33|1197.73|1200.09|1197.49|1200.33|1197.73|1199.86|1197.26|0
1637033400000|2021-11-16 03:30:00|1200.33|1197.73|1200.09|1197.49|1200.33|1197.73|1200.09|1197.49|0
1637033700000|2021-11-16 03:35:00|1199.97|1197.37|1199.62|1197.02|1200.09|1197.49|1199.49|1196.89|0
1637034000000|2021-11-16 03:40:00|1199.38|1196.78|1199.38|1196.78|1199.62|1197.02|1199.38|1196.78|0
1637034300000|2021-11-16 03:45:00|1199.14|1196.54|1198.91|1196.31|1199.38|1196.78|1198.91|1196.31|0
1637034600000|2021-11-16 03:50:00|1198.9|1196.3|1199.38|1196.78|1199.61|1197.01|1198.9|1196.3|0
1637034900000|2021-11-16 03:55:00|1199.14|1196.54|1199.38|1196.78|1199.61|1197.01|1199.14|1196.54|0
1637035200000|2021-11-16 04:00:00|1199.14|1196.54|1198.66|1196.06|1199.38|1196.78|1198.66|1196.06|0
1637035500000|2021-11-16 04:05:00|1198.43|1195.83|1198.43|1195.83|1198.66|1196.06|1197.95|1195.35|0
1637035800000|2021-11-16 04:10:00|1198.19|1195.59|1198.42|1195.82|1198.66|1196.06|1198.19|1195.59|0
1637036100000|2021-11-16 04:15:00|1198.19|1195.59|1197.95|1195.35|1198.42|1195.82|1197.95|1195.35|0
1637036400000|2021-11-16 04:20:00|1197.71|1195.11|1195.35|1192.75|1197.71|1195.11|1194.4|1191.8|0
1637036700000|2021-11-16 04:25:00|1195.11|1192.51|1194.87|1192.27|1195.11|1192.51|1194.4|1191.8|0
1637037000000|2021-11-16 04:30:00|1194.64|1192.04|1195.11|1192.51|1195.34|1192.74|1194.16|1191.56|0
1637037300000|2021-11-16 04:35:00|1194.87|1192.27|1195.82|1193.22|1195.82|1193.22|1194.87|1192.27|0
1637037600000|2021-11-16 04:40:00|1195.58|1192.98|1195.34|1192.74|1195.82|1193.22|1195.1|1192.5|0
1637037900000|2021-11-16 04:45:00|1195.1|1192.5|1195.1|1192.5|1195.34|1192.74|1194.87|1192.27|0
1637038200000|2021-11-16 04:50:00|1194.87|1192.27|1195.1|1192.5|1195.1|1192.5|1194.87|1192.27|0
1637038500000|2021-11-16 04:55:00|1194.87|1192.27|1194.63|1192.03|1194.87|1192.27|1193.92|1191.32|0
1637038800000|2021-11-16 05:00:00|1194.74|1192.14|1195.57|1192.97|1196.05|1193.45|1194.74|1192.14|0
1637039100000|2021-11-16 05:05:00|1195.69|1193.09|1195.57|1192.97|1195.81|1193.21|1195.1|1192.5|0
1637039400000|2021-11-16 05:10:00|1195.45|1192.85|1195.1|1192.5|1195.57|1192.97|1194.86|1192.26|0
1637039700000|2021-11-16 05:15:00|1194.86|1192.26|1193.91|1191.31|1195.1|1192.5|1193.91|1191.31|0
1637040000000|2021-11-16 05:20:00|1194.03|1191.43|1192.49|1189.89|1194.15|1191.55|1191.78|1189.18|0
1637040300000|2021-11-16 05:25:00|1192.26|1189.66|1192.25|1189.65|1192.73|1190.13|1191.31|1188.71|0
1637040600000|2021-11-16 05:30:00|1192.02|1189.42|1193.2|1190.6|1193.67|1191.07|1192.02|1189.42|0
1637040900000|2021-11-16 05:35:00|1192.96|1190.36|1193.91|1191.31|1193.91|1191.31|1192.73|1190.13|0
1637041200000|2021-11-16 05:40:00|1194.02|1191.42|1193.43|1190.83|1194.02|1191.42|1193.2|1190.6|0
1637041500000|2021-11-16 05:45:00|1193.55|1190.95|1192.96|1190.36|1193.91|1191.31|1192.96|1190.36|0
1637041800000|2021-11-16 05:50:00|1193.19|1190.59|1192.48|1189.88|1193.19|1190.59|1192.48|1189.88|0
1637042100000|2021-11-16 05:55:00|1192.25|1189.65|1192.96|1190.36|1192.96|1190.36|1192.25|1189.65|0
1637042400000|2021-11-16 06:00:00|1192.72|1190.12|1192.95|1190.35|1193.43|1190.83|1192.36|1189.76|0
1637042700000|2021-11-16 06:05:00|1192.72|1190.12|1193.19|1190.59|1193.19|1190.59|1192.72|1190.12|0
1637043000000|2021-11-16 06:10:00|1192.95|1190.35|1193.42|1190.82|1193.43|1190.83|1192.95|1190.35|0
1637043300000|2021-11-16 06:15:00|1193.9|1191.3|1192.71|1190.11|1194.13|1191.53|1192.71|1190.11|0
1637043600000|2021-11-16 06:20:00|1192.83|1190.23|1192.95|1190.35|1193.19|1190.59|1192.71|1190.11|0
1637043900000|2021-11-16 06:25:00|1192.83|1190.23|1191.29|1188.69|1192.83|1190.23|1191.29|1188.69|0
1637044200000|2021-11-16 06:30:00|1191.76|1189.16|1192.24|1189.64|1192.24|1189.64|1191.53|1188.93|0
1637044500000|2021-11-16 06:35:00|1192.47|1189.87|1192.24|1189.64|1192.47|1189.87|1192|1189.4|0
1637044800000|2021-11-16 06:40:00|1192.23|1189.63|1192|1189.4|1192.47|1189.87|1191.76|1189.16|0
1637045100000|2021-11-16 06:45:00|1191.87|1189.27|1192.23|1189.63|1192.71|1190.11|1191.87|1189.27|0
1637045400000|2021-11-16 06:50:00|1192.35|1189.75|1192.94|1190.34|1193.18|1190.58|1192.35|1189.75|0
1637045700000|2021-11-16 06:55:00|1192.7|1190.1|1193.41|1190.81|1193.41|1190.81|1192.7|1190.1|0
1637046000000|2021-11-16 07:00:00|1193.18|1190.58|1194.12|1191.52|1194.59|1191.99|1193.18|1190.58|0
1637046300000|2021-11-16 07:05:00|1193.88|1191.28|1194.12|1191.52|1194.12|1191.52|1193.65|1191.05|0
1637046600000|2021-11-16 07:10:00|1194|1191.4|1192.93|1190.33|1194.35|1191.75|1192.81|1190.21|0
1637046900000|2021-11-16 07:15:00|1192.7|1190.1|1194.35|1191.75|1194.59|1191.99|1192.7|1190.1|0
1637047200000|2021-11-16 07:20:00|1194.47|1191.87|1195.06|1192.46|1195.06|1192.46|1193.88|1191.28|0
1637047500000|2021-11-16 07:25:00|1194.82|1192.22|1194.11|1191.51|1194.82|1192.22|1194.11|1191.51|0
1637047800000|2021-11-16 07:30:00|1193.88|1191.28|1194.35|1191.75|1194.35|1191.75|1193.64|1191.04|0
1637048100000|2021-11-16 07:35:00|1194.46|1191.86|1194.82|1192.22|1194.82|1192.22|1193.87|1191.27|0
1637048400000|2021-11-16 07:40:00|1194.7|1192.1|1194.58|1191.98|1195.53|1192.93|1194.58|1191.98|0
1637048700000|2021-11-16 07:45:00|1194.82|1192.22|1194.82|1192.22|1195.29|1192.69|1194.7|1192.1|0
1637049000000|2021-11-16 07:50:00|1194.93|1192.33|1194.82|1192.22|1195.05|1192.45|1194.58|1191.98|0
1637049300000|2021-11-16 07:55:00|1194.58|1191.98|1194.34|1191.74|1194.82|1192.22|1193.87|1191.27|0
1637049600000|2021-11-16 08:00:00|1194.1|1191.5|1195.52|1192.92|1196.71|1194.11|1194.1|1191.5|0
1637049900000|2021-11-16 08:05:00|1195.2|1193|1194.14|1191.94|1195.56|1193.36|1193.67|1191.47|0
1637050200000|2021-11-16 08:10:00|1194.37|1192.17|1193.43|1191.23|1194.37|1192.17|1193.43|1191.23|0
1637050500000|2021-11-16 08:15:00|1193.19|1190.99|1193.78|1191.58|1194.37|1192.17|1193.19|1190.99|0
1637050800000|2021-11-16 08:20:00|1193.66|1191.46|1192.48|1190.28|1194.14|1191.94|1192.48|1190.28|0
1637051100000|2021-11-16 08:25:00|1192.72|1190.52|1192.24|1190.04|1193.42|1191.22|1192.24|1190.04|0
1637051400000|2021-11-16 08:30:00|1192.48|1190.28|1191.06|1188.86|1193.66|1191.46|1191.06|1188.86|0
1637051700000|2021-11-16 08:35:00|1191.29|1189.09|1187.98|1185.78|1191.53|1189.33|1187.51|1185.31|0
1637052000000|2021-11-16 08:40:00|1188.22|1186.02|1189.4|1187.2|1190.46|1188.26|1188.22|1186.02|0
1637052300000|2021-11-16 08:45:00|1189.16|1186.96|1189.16|1186.96|1190.11|1187.91|1188.8|1186.6|0
1637052600000|2021-11-16 08:50:00|1189.04|1186.84|1188.69|1186.49|1189.63|1187.43|1188.69|1186.49|0
1637052900000|2021-11-16 08:55:00|1188.45|1186.25|1189.04|1186.84|1189.87|1187.67|1188.22|1186.02|0
1637053200000|2021-11-16 09:00:00|1188.92|1186.72|1188.92|1186.72|1190.34|1188.14|1188.92|1186.72|0
1637053500000|2021-11-16 09:05:00|1189.16|1186.96|1189.87|1187.67|1189.98|1187.78|1188.92|1186.72|0
1637053800000|2021-11-16 09:10:00|1189.98|1187.78|1190.57|1188.37|1190.81|1188.61|1189.87|1187.67|0
1637054100000|2021-11-16 09:15:00|1190.81|1188.61|1190.1|1187.9|1190.81|1188.61|1189.86|1187.66|0
1637054400000|2021-11-16 09:20:00|1189.86|1187.66|1189.86|1187.66|1189.86|1187.66|1189.15|1186.95|0
1637054700000|2021-11-16 09:25:00|1189.62|1187.42|1190.1|1187.9|1190.33|1188.13|1189.62|1187.42|0
1637055000000|2021-11-16 09:30:00|1190.33|1188.13|1190.57|1188.37|1190.81|1188.61|1189.86|1187.66|0
1637055300000|2021-11-16 09:35:00|1190.33|1188.13|1190.09|1187.89|1190.8|1188.6|1189.86|1187.66|0
1637055600000|2021-11-16 09:40:00|1190.33|1188.13|1190.56|1188.36|1190.57|1188.37|1189.97|1187.77|0
1637055900000|2021-11-16 09:45:00|1190.8|1188.6|1191.27|1189.07|1191.51|1189.31|1190.56|1188.36|0
1637056200000|2021-11-16 09:50:00|1191.39|1189.19|1191.27|1189.07|1191.75|1189.55|1191.27|1189.07|0
1637056500000|2021-11-16 09:55:00|1191.51|1189.31|1192.22|1190.02|1192.93|1190.73|1191.51|1189.31|0
1637056800000|2021-11-16 10:00:00|1192.33|1190.13|1191.98|1189.78|1192.69|1190.49|1191.74|1189.54|0
1637057100000|2021-11-16 10:05:00|1192.09|1189.89|1191.03|1188.83|1192.09|1189.89|1190.91|1188.71|0
1637057400000|2021-11-16 10:10:00|1191.14|1188.94|1188.67|1186.47|1191.14|1188.94|1188.43|1186.23|0
1637057700000|2021-11-16 10:15:00|1188.9|1186.7|1187.48|1185.28|1188.9|1186.7|1187.01|1184.81|0
1637058000000|2021-11-16 10:20:00|1187.25|1185.05|1188.19|1185.99|1188.9|1186.7|1187.01|1184.81|0
1637058300000|2021-11-16 10:25:00|1188.43|1186.23|1188.66|1186.46|1188.66|1186.46|1187.24|1185.04|0
1637058600000|2021-11-16 10:30:00|1188.9|1186.7|1189.61|1187.41|1189.61|1187.41|1188.9|1186.7|0
1637058900000|2021-11-16 10:35:00|1189.84|1187.64|1189.84|1187.64|1190.08|1187.88|1189.25|1187.05|0
1637059200000|2021-11-16 10:40:00|1189.6|1187.4|1189.37|1187.17|1189.84|1187.64|1189.13|1186.93|0
1637059500000|2021-11-16 10:45:00|1189.13|1186.93|1189.6|1187.4|1190.55|1188.35|1189.13|1186.93|0
1637059800000|2021-11-16 10:50:00|1189.84|1187.64|1189.84|1187.64|1190.07|1187.87|1189.6|1187.4|0
1637060100000|2021-11-16 10:55:00|1190.07|1187.87|1189.83|1187.63|1190.31|1188.11|1189.6|1187.4|0
1637060400000|2021-11-16 11:00:00|1189.6|1187.4|1190.07|1187.87|1190.31|1188.11|1189.36|1187.16|0
1637060700000|2021-11-16 11:05:00|1189.83|1187.63|1190.54|1188.34|1190.78|1188.58|1189.6|1187.4|0
1637061000000|2021-11-16 11:10:00|1190.78|1188.58|1190.3|1188.1|1190.78|1188.58|1190.07|1187.87|0
1637061300000|2021-11-16 11:15:00|1190.54|1188.34|1191.01|1188.81|1191.25|1189.05|1190.3|1188.1|0
1637061600000|2021-11-16 11:20:00|1191.25|1189.05|1191.25|1189.05|1191.48|1189.28|1191.01|1188.81|0
1637061900000|2021-11-16 11:25:00|1191.48|1189.28|1192.9|1190.7|1193.14|1190.94|1191.48|1189.28|0
1637062200000|2021-11-16 11:30:00|1193.14|1190.94|1195.97|1193.77|1195.97|1193.77|1193.14|1190.94|0
1637062500000|2021-11-16 11:35:00|1195.74|1193.54|1195.5|1193.3|1196.21|1194.01|1195.03|1192.83|0
1637062800000|2021-11-16 11:40:00|1195.26|1193.06|1196.21|1194.01|1196.45|1194.25|1195.03|1192.83|0
1637063100000|2021-11-16 11:45:00|1196.44|1194.24|1196.92|1194.72|1197.74|1195.54|1196.44|1194.24|0
1637063400000|2021-11-16 11:50:00|1196.79|1194.59|1197.15|1194.95|1197.39|1195.19|1196.68|1194.48|0
1637063700000|2021-11-16 11:55:00|1197.62|1195.42|1198.1|1195.9|1198.81|1196.61|1197.62|1195.42|0
1637064000000|2021-11-16 12:00:00|1198.33|1196.13|1198.33|1196.13|1198.81|1196.61|1197.86|1195.66|0
1637064300000|2021-11-16 12:05:00|1198.57|1196.37|1198.57|1196.37|1198.81|1196.61|1198.33|1196.13|0
1637064600000|2021-11-16 12:10:00|1198.44|1196.24|1197.38|1195.18|1198.8|1196.6|1197.15|1194.95|0
1637064900000|2021-11-16 12:15:00|1197.15|1194.95|1197.38|1195.18|1197.97|1195.77|1196.67|1194.47|0
1637065200000|2021-11-16 12:20:00|1197.14|1194.94|1196.43|1194.23|1197.14|1194.94|1195.72|1193.52|0
1637065500000|2021-11-16 12:25:00|1196.67|1194.47|1196.2|1194|1196.67|1194.47|1195.96|1193.76|0
1637065800000|2021-11-16 12:30:00|1195.96|1193.76|1196.19|1193.99|1196.43|1194.23|1195.96|1193.76|0
1637066100000|2021-11-16 12:35:00|1195.96|1193.76|1195.96|1193.76|1195.96|1193.76|1195.48|1193.28|0
1637066400000|2021-11-16 12:40:00|1195.72|1193.52|1195.24|1193.04|1195.96|1193.76|1195.01|1192.81|0
1637066700000|2021-11-16 12:45:00|1195.36|1193.16|1194.77|1192.57|1195.48|1193.28|1194.53|1192.33|0
1637067000000|2021-11-16 12:50:00|1194.65|1192.45|1194.53|1192.33|1194.65|1192.45|1193.82|1191.62|0
1637067300000|2021-11-16 12:55:00|1194.3|1192.1|1195.24|1193.04|1195.24|1193.04|1194.3|1192.1|0
1637067600000|2021-11-16 13:00:00|1195|1192.8|1196.9|1194.7|1197.13|1194.93|1195|1192.8|0
1637067900000|2021-11-16 13:05:00|1196.66|1194.46|1197.13|1194.93|1197.13|1194.93|1196.42|1194.22|0
1637068200000|2021-11-16 13:10:00|1196.89|1194.69|1196.42|1194.22|1197.13|1194.93|1196.18|1193.98|0
1637068500000|2021-11-16 13:15:00|1196.66|1194.46|1196.42|1194.22|1196.89|1194.69|1196.18|1193.98|0
1637068800000|2021-11-16 13:20:00|1196.65|1194.45|1196.65|1194.45|1197.36|1195.16|1196.42|1194.22|0
1637069100000|2021-11-16 13:25:00|1196.89|1194.69|1197.13|1194.93|1197.13|1194.93|1196.18|1193.98|0
1637069400000|2021-11-16 13:30:00|1197.95|1195.75|1196.18|1193.98|1198.07|1195.87|1194.05|1191.85|0
1637069700000|2021-11-16 13:35:00|1196.41|1194.21|1199.49|1197.29|1200.2|1198|1196.18|1193.98|0
1637070000000|2021-11-16 13:40:00|1199.25|1197.05|1195.7|1193.5|1200.67|1198.47|1195.7|1193.5|0
1637070300000|2021-11-16 13:45:00|1195.94|1193.74|1195.23|1193.03|1195.94|1193.74|1192.39|1190.19|0
1637070600000|2021-11-16 13:50:00|1194.99|1192.79|1194.99|1192.79|1196.17|1193.97|1194.75|1192.55|0
1637070900000|2021-11-16 13:55:00|1194.75|1192.55|1194.51|1192.31|1196.17|1193.97|1194.28|1192.08|0
1637071200000|2021-11-16 14:00:00|1194.04|1191.84|1193.57|1191.37|1194.28|1192.08|1192.26|1190.06|0
1637071500000|2021-11-16 14:05:00|1193.33|1191.13|1193.09|1190.89|1194.28|1192.08|1192.86|1190.66|0
1637071800000|2021-11-16 14:10:00|1193.57|1191.37|1190.49|1188.29|1193.57|1191.37|1190.49|1188.29|0
1637072100000|2021-11-16 14:15:00|1189.78|1187.58|1190.72|1188.52|1191.2|1189|1189.78|1187.58|0
1637072400000|2021-11-16 14:20:00|1190.96|1188.76|1192.14|1189.94|1192.62|1190.42|1190.96|1188.76|0
1637072700000|2021-11-16 14:25:00|1192.38|1190.18|1192.14|1189.94|1192.38|1190.18|1190.96|1188.76|0
1637073000000|2021-11-16 14:30:00|1191.9|1189.7|1198.05|1195.85|1198.29|1196.09|1191.43|1189.23|0
1637073300000|2021-11-16 14:35:00|1198.29|1196.09|1202.67|1200.47|1206.11|1203.91|1198.29|1196.09|0
1637073600000|2021-11-16 14:40:00|1203.5|1201.3|1204.68|1202.48|1205.16|1202.96|1202.55|1200.35|0
1637073900000|2021-11-16 14:45:00|1205.16|1202.96|1207.52|1205.32|1208.23|1206.03|1204.68|1202.48|0
1637074200000|2021-11-16 14:50:00|1208.47|1206.27|1205.15|1202.95|1209.42|1207.22|1203.26|1201.06|0
1637074500000|2021-11-16 14:55:00|1205.63|1203.43|1204.68|1202.48|1206.34|1204.14|1203.73|1201.53|0
1637074800000|2021-11-16 15:00:00|1204.91|1202.71|1208.94|1206.74|1208.94|1206.74|1204.91|1202.71|0
1637075100000|2021-11-16 15:05:00|1209.18|1206.98|1206.81|1204.61|1209.18|1206.98|1204.91|1202.71|0
1637075400000|2021-11-16 15:10:00|1207.04|1204.84|1208.23|1206.03|1208.23|1206.03|1206.33|1204.13|0
1637075700000|2021-11-16 15:15:00|1208.47|1206.27|1206.33|1204.13|1209.65|1207.45|1205.62|1203.42|0
1637076000000|2021-11-16 15:20:00|1205.86|1203.66|1204.43|1202.23|1206.92|1204.72|1203.01|1200.81|0
1637076300000|2021-11-16 15:25:00|1203.96|1201.76|1201.12|1198.92|1204.91|1202.71|1201.12|1198.92|0
1637076600000|2021-11-16 15:30:00|1200.64|1198.44|1203.6|1201.4|1204.67|1202.47|1200.64|1198.44|0
1637076900000|2021-11-16 15:35:00|1203.72|1201.52|1203.72|1201.52|1205.38|1203.18|1202.77|1200.57|0
1637077200000|2021-11-16 15:40:00|1203.48|1201.28|1203.01|1200.81|1204.9|1202.7|1201.82|1199.62|0
1637077500000|2021-11-16 15:45:00|1203.24|1201.04|1202.53|1200.33|1203.48|1201.28|1200.87|1198.67|0
1637077800000|2021-11-16 15:50:00|1202.41|1200.21|1203.24|1201.04|1203.72|1201.52|1202.06|1199.86|0
1637078100000|2021-11-16 15:55:00|1203.48|1201.28|1203.71|1201.51|1203.95|1201.75|1202.06|1199.86|0
1637078400000|2021-11-16 16:00:00|1203.95|1201.75|1207.27|1205.07|1207.27|1205.07|1203.95|1201.75|0
1637078700000|2021-11-16 16:05:00|1207.5|1205.3|1208.69|1206.49|1208.69|1206.49|1207.03|1204.83|0
1637079000000|2021-11-16 16:10:00|1208.92|1206.72|1212.01|1209.81|1212.48|1210.28|1208.92|1206.72|0
1637079300000|2021-11-16 16:15:00|1212.24|1210.04|1215.32|1213.12|1215.8|1213.6|1212.24|1210.04|0
1637079600000|2021-11-16 16:20:00|1215.8|1213.6|1216.03|1213.83|1217.93|1215.73|1215.56|1213.36|0
1637079900000|2021-11-16 16:25:00|1215.8|1213.6|1217.91|1215.71|1218.15|1215.95|1215.56|1213.36|0
1637080200000|2021-11-16 16:30:00|1217.68|1215.48|1217.91|1215.71|1218.15|1215.95|1216.73|1214.53|0
1637080500000|2021-11-16 16:35:00|1218.15|1215.95|1218.15|1215.95|1219.81|1217.61|1217.91|1215.71|0
1637080800000|2021-11-16 16:40:00|1218.38|1216.18|1216.02|1213.82|1218.86|1216.66|1216.02|1213.82|0
1637081100000|2021-11-16 16:45:00|1216.25|1214.05|1215.54|1213.34|1216.73|1214.53|1215.54|1213.34|0
1637081400000|2021-11-16 16:50:00|1215.78|1213.58|1217.11|1214.91|1217.59|1215.39|1214.98|1212.78|0
1637081700000|2021-11-16 16:55:00|1216.99|1214.79|1216.87|1214.67|1217.59|1215.39|1216.64|1214.44|0
1637082000000|2021-11-16 17:00:00|1217.11|1214.91|1215.93|1213.73|1218.06|1215.86|1215.93|1213.73|0
1637082300000|2021-11-16 17:05:00|1216.16|1213.96|1215.92|1213.72|1216.87|1214.67|1215.45|1213.25|0
1637082600000|2021-11-16 17:10:00|1215.8|1213.6|1216.87|1214.67|1217.11|1214.91|1215.8|1213.6|0
1637082900000|2021-11-16 17:15:00|1217.11|1214.91|1218.05|1215.85|1218.53|1216.33|1216.87|1214.67|0
1637083200000|2021-11-16 17:20:00|1218.29|1216.09|1218.53|1216.33|1218.53|1216.33|1216.63|1214.43|0
1637083500000|2021-11-16 17:25:00|1218.29|1216.09|1216.63|1214.43|1218.29|1216.09|1216.39|1214.19|0
1637083800000|2021-11-16 17:30:00|1216.39|1214.19|1218.05|1215.85|1218.29|1216.09|1215.92|1213.72|0
1637084100000|2021-11-16 17:35:00|1217.81|1215.61|1217.81|1215.61|1218.76|1216.56|1217.58|1215.38|0
1637084400000|2021-11-16 17:40:00|1217.57|1215.37|1220.89|1218.69|1220.89|1218.69|1217.57|1215.37|0
1637084700000|2021-11-16 17:45:00|1220.65|1218.45|1219.94|1217.74|1221.6|1219.4|1219.47|1217.27|0
1637085000000|2021-11-16 17:50:00|1219.82|1217.62|1219.94|1217.74|1220.42|1218.22|1219.47|1217.27|0
1637085300000|2021-11-16 17:55:00|1219.7|1217.5|1219.7|1217.5|1220.05|1217.85|1218.99|1216.79|0
1637085600000|2021-11-16 18:00:00|1218.99|1216.79|1221.36|1219.16|1221.6|1219.4|1218.99|1216.79|0
1637085900000|2021-11-16 18:05:00|1221.6|1219.4|1221.6|1219.4|1221.83|1219.63|1220.41|1218.21|0
1637086200000|2021-11-16 18:10:00|1221.83|1219.63|1220.5|1218.3|1222.54|1220.34|1219.79|1217.59|0
1637086500000|2021-11-16 18:15:00|1220.27|1218.07|1219.79|1217.59|1221.93|1219.73|1219.55|1217.35|0
1637086800000|2021-11-16 18:20:00|1218.84|1216.64|1220.5|1218.3|1220.5|1218.3|1218.84|1216.64|0
1637087100000|2021-11-16 18:25:00|1220.26|1218.06|1219.79|1217.59|1220.5|1218.3|1219.55|1217.35|0
1637087400000|2021-11-16 18:30:00|1220.03|1217.83|1220.97|1218.77|1221.45|1219.25|1220.03|1217.83|0
1637087700000|2021-11-16 18:35:00|1221.09|1218.89|1221.45|1219.25|1221.68|1219.48|1220.26|1218.06|0
1637088000000|2021-11-16 18:40:00|1221.56|1219.36|1221.92|1219.72|1221.92|1219.72|1220.97|1218.77|0
1637088300000|2021-11-16 18:45:00|1222.03|1219.83|1221.92|1219.72|1222.4|1220.2|1221.21|1219.01|0
1637088600000|2021-11-16 18:50:00|1222.16|1219.96|1222.16|1219.96|1222.87|1220.67|1221.92|1219.72|0
1637088900000|2021-11-16 18:55:00|1222.39|1220.19|1222.63|1220.43|1222.87|1220.67|1221.92|1219.72|0
1637089200000|2021-11-16 19:00:00|1222.39|1220.19|1223.34|1221.14|1223.58|1221.38|1221.68|1219.48|0
1637089500000|2021-11-16 19:05:00|1223.1|1220.9|1222.86|1220.66|1223.34|1221.14|1222.39|1220.19|0
1637089800000|2021-11-16 19:10:00|1223.1|1220.9|1221.91|1219.71|1223.34|1221.14|1221.68|1219.48|0
1637090100000|2021-11-16 19:15:00|1221.68|1219.48|1220.96|1218.76|1221.68|1219.48|1219.77|1217.57|0
1637090400000|2021-11-16 19:20:00|1221.2|1219|1218.59|1216.39|1221.2|1219|1218.35|1216.15|0
1637090700000|2021-11-16 19:25:00|1218.82|1216.62|1220.25|1218.05|1220.48|1218.28|1218.59|1216.39|0
1637091000000|2021-11-16 19:30:00|1220.01|1217.81|1219.77|1217.57|1220.48|1218.28|1219.77|1217.57|0
1637091300000|2021-11-16 19:35:00|1220.01|1217.81|1219.06|1216.86|1220.48|1218.28|1218.82|1216.62|0
1637091600000|2021-11-16 19:40:00|1218.82|1216.62|1218.58|1216.38|1219.41|1217.21|1218.34|1216.14|0
1637091900000|2021-11-16 19:45:00|1218.34|1216.14|1217.87|1215.67|1218.93|1216.73|1217.39|1215.19|0
1637092200000|2021-11-16 19:50:00|1218.1|1215.9|1218.82|1216.62|1219.53|1217.33|1218.1|1215.9|0
1637092500000|2021-11-16 19:55:00|1218.93|1216.73|1218.1|1215.9|1219.05|1216.85|1217.87|1215.67|0
1637092800000|2021-11-16 20:00:00|1217.86|1215.66|1217.63|1215.43|1218.81|1216.61|1217.39|1215.19|0
1637093100000|2021-11-16 20:05:00|1217.39|1215.19|1216.68|1214.48|1217.63|1215.43|1216.44|1214.24|0
1637093400000|2021-11-16 20:10:00|1216.79|1214.59|1216.79|1214.59|1216.91|1214.71|1214.78|1212.58|0
1637093700000|2021-11-16 20:15:00|1216.91|1214.71|1216.67|1214.47|1217.62|1215.42|1215.49|1213.29|0
1637094000000|2021-11-16 20:20:00|1216.44|1214.24|1216.67|1214.47|1217.97|1215.77|1216.44|1214.24|0
1637094300000|2021-11-16 20:25:00|1216.91|1214.71|1216.43|1214.23|1217.15|1214.95|1215.72|1213.52|0
1637094600000|2021-11-16 20:30:00|1216.2|1214|1218.33|1216.13|1218.81|1216.61|1215.72|1213.52|0
1637094900000|2021-11-16 20:35:00|1218.09|1215.89|1216.67|1214.47|1218.92|1216.72|1216.43|1214.23|0
1637095200000|2021-11-16 20:40:00|1216.43|1214.23|1216.9|1214.7|1218.09|1215.89|1216.43|1214.23|0
1637095500000|2021-11-16 20:45:00|1216.43|1214.23|1212.87|1210.67|1217.14|1214.94|1212.63|1210.43|0
1637095800000|2021-11-16 20:50:00|1213.11|1210.91|1213.34|1211.14|1215.24|1213.04|1212.16|1209.96|0
1637096100000|2021-11-16 20:55:00|1213.58|1211.38|1210.97|1208.77|1214.29|1212.09|1209.55|1207.35|0
1637096400000|2021-11-16 21:00:00|1211.44|1209.24|1212.39|1210.19|1212.63|1210.43|1210.02|1207.82|0
1637096700000|2021-11-16 21:05:00|1212.63|1210.43|1212.39|1210.19|1213.58|1211.38|1212.15|1209.95|0
1637097000000|2021-11-16 21:10:00|1212.27|1210.07|1212.15|1209.95|1212.39|1210.19|1211.91|1209.71|0
1637097300000|2021-11-16 21:15:00|1212.35|1209.75|1214.01|1211.41|1214.01|1211.41|1212.11|1209.51|0
1637097600000|2021-11-16 21:20:00|1214.12|1211.52|1213.77|1211.17|1214.25|1211.65|1213.3|1210.7|0
1637097900000|2021-11-16 21:25:00|1213.53|1210.93|1213.77|1211.17|1213.77|1211.17|1213.53|1210.93|0
1637098200000|2021-11-16 21:30:00|1213.53|1210.93|1212.35|1209.75|1213.53|1210.93|1212.35|1209.75|0
1637098500000|2021-11-16 21:35:00|1212.58|1209.98|1212.58|1209.98|1212.82|1210.22|1212.46|1209.86|0
1637098800000|2021-11-16 21:40:00|1212.82|1210.22|1211.87|1209.27|1212.82|1210.22|1211.87|1209.27|0
1637099100000|2021-11-16 21:45:00|1211.63|1209.03|1210.68|1208.08|1211.63|1209.03|1210.68|1208.08|0
1637099400000|2021-11-16 21:50:00|1210.92|1208.32|1210.92|1208.32|1211.15|1208.55|1210.68|1208.08|0
1637099700000|2021-11-16 21:55:00|1211.15|1208.55|1211.27|1208.67|1211.39|1208.79|1210.92|1208.32|0
1637100000000|2021-11-16 22:00:00|1211.16|1208.56|1211.37|1208.77|1211.46|1208.86|1211.12|1208.52|0
1637100300000|2021-11-16 22:05:00|1211.4|1208.8|1211.29|1208.69|1211.4|1208.8|1211.23|1208.63|0
1637100600000|2021-11-16 22:10:00|1211.33|1208.73|1211.4|1208.8|1211.46|1208.86|1211.29|1208.69|0
1637100900000|2021-11-16 22:15:00|1211.39|1208.79|1211.43|1208.83|1211.5|1208.9|1211.08|1208.48|0
1637101200000|2021-11-16 22:20:00|1211.29|1208.69|1211.39|1208.79|1211.46|1208.86|1211.29|1208.69|0
1637101500000|2021-11-16 22:25:00|1211.43|1208.83|1211.43|1208.83|1211.43|1208.83|1211.33|1208.73|0
1637101800000|2021-11-16 22:30:00|1211.53|1208.93|1211.43|1208.83|1211.66|1209.06|1211.43|1208.83|0
1637102100000|2021-11-16 22:35:00|1211.26|1208.66|1211.28|1208.68|1211.32|1208.72|1211.26|1208.66|0
1637102400000|2021-11-16 22:40:00|1211.36|1208.76|1211.45|1208.85|1211.53|1208.93|1211.32|1208.72|0
1637102700000|2021-11-16 22:45:00|1211.63|1209.03|1211.56|1208.96|1211.7|1209.1|1211.42|1208.82|0
1637103000000|2021-11-16 22:50:00|1211.42|1208.82|1211.56|1208.96|1211.74|1209.14|1211.39|1208.79|0
1637103300000|2021-11-16 22:55:00|1211.53|1208.93|1211.49|1208.89|1211.59|1208.99|1211.45|1208.85|0
1637103600000|2021-11-16 23:00:00|1211.72|1209.12|1211.72|1209.12|1212.32|1209.72|1211.25|1208.65|0
1637103900000|2021-11-16 23:05:00|1211.85|1209.25|1211.61|1209.01|1211.85|1209.25|1211.13|1208.53|0
1637104200000|2021-11-16 23:10:00|1211.72|1209.12|1212.56|1209.96|1212.56|1209.96|1211.61|1209.01|0
1637104500000|2021-11-16 23:15:00|1212.08|1209.48|1209.71|1207.11|1212.08|1209.48|1209.71|1207.11|0
1637104800000|2021-11-16 23:20:00|1209.82|1207.22|1210.18|1207.58|1210.42|1207.82|1209.82|1207.22|0
1637105100000|2021-11-16 23:25:00|1209.94|1207.34|1211.13|1208.53|1211.13|1208.53|1209.94|1207.34|0
1637105400000|2021-11-16 23:30:00|1210.89|1208.29|1211.84|1209.24|1211.84|1209.24|1210.89|1208.29|0
1637105700000|2021-11-16 23:35:00|1211.6|1209|1212.79|1210.19|1212.79|1210.19|1211.6|1209|0
1637106000000|2021-11-16 23:40:00|1212.55|1209.95|1213.26|1210.66|1213.5|1210.9|1212.55|1209.95|0
1637106300000|2021-11-16 23:45:00|1213.5|1210.9|1214.21|1211.61|1214.21|1211.61|1213.5|1210.9|0
1637106600000|2021-11-16 23:50:00|1214.44|1211.84|1213.49|1210.89|1214.68|1212.08|1213.49|1210.89|0
1637106900000|2021-11-16 23:55:00|1213.73|1211.13|1213.73|1211.13|1213.84|1211.24|1213.49|1210.89|0
1637107200000|2021-11-17 00:00:00|1213.49|1210.89|1213.25|1210.65|1213.49|1210.89|1212.78|1210.18|0
1637107500000|2021-11-17 00:05:00|1213.37|1210.77|1213.96|1211.36|1214.44|1211.84|1213.37|1210.77|0
1637107800000|2021-11-17 00:10:00|1214.2|1211.6|1213.96|1211.36|1214.44|1211.84|1213.73|1211.13|0
1637108100000|2021-11-17 00:15:00|1213.73|1211.13|1214.2|1211.6|1214.44|1211.84|1213.25|1210.65|0
1637108400000|2021-11-17 00:20:00|1213.96|1211.36|1213.72|1211.12|1214.44|1211.84|1213.72|1211.12|0
1637108700000|2021-11-17 00:25:00|1213.49|1210.89|1212.54|1209.94|1213.6|1211|1212.06|1209.46|0
1637109000000|2021-11-17 00:30:00|1212.3|1209.7|1213.25|1210.65|1213.25|1210.65|1212.3|1209.7|0
1637109300000|2021-11-17 00:35:00|1213.01|1210.41|1213.24|1210.64|1213.72|1211.12|1212.77|1210.17|0
1637109600000|2021-11-17 00:40:00|1213.48|1210.88|1212.53|1209.93|1213.48|1210.88|1212.53|1209.93|0
1637109900000|2021-11-17 00:45:00|1212.77|1210.17|1211.82|1209.22|1212.77|1210.17|1211.82|1209.22|0
1637110200000|2021-11-17 00:50:00|1211.93|1209.33|1213|1210.4|1213|1210.4|1211.93|1209.33|0
1637110500000|2021-11-17 00:55:00|1212.77|1210.17|1213|1210.4|1213.24|1210.64|1212.29|1209.69|0
1637110800000|2021-11-17 01:00:00|1212.76|1210.16|1212.76|1210.16|1213.24|1210.64|1212.05|1209.45|0
1637111100000|2021-11-17 01:05:00|1212.53|1209.93|1212.29|1209.69|1212.76|1210.16|1212.05|1209.45|0
1637111400000|2021-11-17 01:10:00|1212.52|1209.92|1213|1210.4|1213|1210.4|1212.29|1209.69|0
1637111700000|2021-11-17 01:15:00|1212.76|1210.16|1213.47|1210.87|1213.47|1210.87|1212.76|1210.16|0
1637112000000|2021-11-17 01:20:00|1213.23|1210.63|1212.76|1210.16|1213.47|1210.87|1212.63|1210.03|0
1637112300000|2021-11-17 01:25:00|1212.52|1209.92|1212.99|1210.39|1213.23|1210.63|1212.52|1209.92|0
1637112600000|2021-11-17 01:30:00|1212.76|1210.16|1212.99|1210.39|1213.23|1210.63|1212.52|1209.92|0
1637112900000|2021-11-17 01:35:00|1213.23|1210.63|1211.57|1208.97|1213.47|1210.87|1211.57|1208.97|0
1637113200000|2021-11-17 01:40:00|1211.81|1209.21|1211.09|1208.49|1212.28|1209.68|1211.09|1208.49|0
1637113500000|2021-11-17 01:45:00|1211.21|1208.61|1211.8|1209.2|1212.04|1209.44|1211.09|1208.49|0
1637113800000|2021-11-17 01:50:00|1211.92|1209.32|1212.28|1209.68|1212.51|1209.91|1211.56|1208.96|0
1637114100000|2021-11-17 01:55:00|1212.51|1209.91|1212.04|1209.44|1212.51|1209.91|1212.04|1209.44|0
1637114400000|2021-11-17 02:00:00|1212.27|1209.67|1211.09|1208.49|1212.27|1209.67|1211.09|1208.49|0
1637114700000|2021-11-17 02:05:00|1210.85|1208.25|1211.56|1208.96|1211.56|1208.96|1210.85|1208.25|0
1637115000000|2021-11-17 02:10:00|1211.32|1208.72|1212.03|1209.43|1212.27|1209.67|1211.32|1208.72|0
1637115300000|2021-11-17 02:15:00|1212.15|1209.55|1212.27|1209.67|1212.27|1209.67|1211.79|1209.19|0
1637115600000|2021-11-17 02:20:00|1212.51|1209.91|1212.79|1210.19|1212.79|1210.19|1212.27|1209.67|0
1637115900000|2021-11-17 02:25:00|1212.55|1209.95|1212.55|1209.95|1212.55|1209.95|1212.31|1209.71|0
1637116200000|2021-11-17 02:30:00|1212.79|1210.19|1212.31|1209.71|1212.79|1210.19|1212.08|1209.48|0
1637116500000|2021-11-17 02:35:00|1212.43|1209.83|1212.19|1209.59|1212.55|1209.95|1212.07|1209.47|0
1637116800000|2021-11-17 02:40:00|1211.84|1209.24|1211.6|1209|1212.07|1209.47|1211.6|1209|0
1637117100000|2021-11-17 02:45:00|1211.71|1209.11|1212.07|1209.47|1212.07|1209.47|1211.6|1209|0
1637117400000|2021-11-17 02:50:00|1211.95|1209.35|1210.65|1208.05|1211.95|1209.35|1210.29|1207.69|0
1637117700000|2021-11-17 02:55:00|1210.88|1208.28|1210.65|1208.05|1210.88|1208.28|1210.65|1208.05|0
1637118000000|2021-11-17 03:00:00|1210.52|1207.92|1211.36|1208.76|1211.59|1208.99|1210.41|1207.81|0
1637118300000|2021-11-17 03:05:00|1211.47|1208.87|1211.12|1208.52|1211.59|1208.99|1210.88|1208.28|0
1637118600000|2021-11-17 03:10:00|1210.99|1208.39|1210.41|1207.81|1211.12|1208.52|1209.93|1207.33|0
1637118900000|2021-11-17 03:15:00|1210.17|1207.57|1209.69|1207.09|1210.41|1207.81|1209.46|1206.86|0
1637119200000|2021-11-17 03:20:00|1209.46|1206.86|1207.56|1204.96|1209.46|1206.86|1207.32|1204.72|0
1637119500000|2021-11-17 03:25:00|1207.32|1204.72|1208.03|1205.43|1208.27|1205.67|1207.08|1204.48|0
1637119800000|2021-11-17 03:30:00|1208.27|1205.67|1208.5|1205.9|1208.74|1206.14|1208.03|1205.43|0
1637120100000|2021-11-17 03:35:00|1208.27|1205.67|1208.03|1205.43|1208.5|1205.9|1207.79|1205.19|0
1637120400000|2021-11-17 03:40:00|1207.9|1205.3|1206.84|1204.24|1208.26|1205.66|1206.37|1203.77|0
1637120700000|2021-11-17 03:45:00|1206.37|1203.77|1206.37|1203.77|1206.37|1203.77|1205.89|1203.29|0
1637121000000|2021-11-17 03:50:00|1206.6|1204|1207.08|1204.48|1207.08|1204.48|1206.37|1203.77|0
1637121300000|2021-11-17 03:55:00|1207.31|1204.71|1207.08|1204.48|1207.31|1204.71|1206.84|1204.24|0
1637121600000|2021-11-17 04:00:00|1207.31|1204.71|1207.78|1205.18|1208.02|1205.42|1207.31|1204.71|0
1637121900000|2021-11-17 04:05:00|1208.02|1205.42|1207.78|1205.18|1208.02|1205.42|1207.55|1204.95|0
1637122200000|2021-11-17 04:10:00|1207.55|1204.95|1208.73|1206.13|1208.97|1206.37|1207.55|1204.95|0
1637122500000|2021-11-17 04:15:00|1208.97|1206.37|1208.97|1206.37|1208.97|1206.37|1208.73|1206.13|0
1637122800000|2021-11-17 04:20:00|1208.73|1206.13|1208.25|1205.65|1208.97|1206.37|1208.25|1205.65|0
1637123100000|2021-11-17 04:25:00|1208.49|1205.89|1208.49|1205.89|1208.49|1205.89|1208.25|1205.65|0
1637123400000|2021-11-17 04:30:00|1208.25|1205.65|1208.01|1205.41|1208.25|1205.65|1207.78|1205.18|0
1637123700000|2021-11-17 04:35:00|1207.78|1205.18|1208.25|1205.65|1208.36|1205.76|1207.78|1205.18|0
1637124000000|2021-11-17 04:40:00|1208.49|1205.89|1208.48|1205.88|1208.72|1206.12|1208.25|1205.65|0
1637124300000|2021-11-17 04:45:00|1208.72|1206.12|1208.72|1206.12|1208.96|1206.36|1208.72|1206.12|0
1637124600000|2021-11-17 04:50:00|1209.43|1206.83|1209.67|1207.07|1209.67|1207.07|1209.19|1206.59|0
1637124900000|2021-11-17 04:55:00|1209.9|1207.3|1209.43|1206.83|1209.9|1207.3|1209.19|1206.59|0
1637125200000|2021-11-17 05:00:00|1209.67|1207.07|1209.9|1207.3|1210.61|1208.01|1209.67|1207.07|0
1637125500000|2021-11-17 05:05:00|1210.14|1207.54|1210.37|1207.77|1210.61|1208.01|1210.14|1207.54|0
1637125800000|2021-11-17 05:10:00|1210.61|1208.01|1209.9|1207.3|1210.61|1208.01|1209.9|1207.3|0
1637126100000|2021-11-17 05:15:00|1210.14|1207.54|1209.42|1206.82|1210.14|1207.54|1209.42|1206.82|0
1637126400000|2021-11-17 05:20:00|1209.54|1206.94|1209.42|1206.82|1209.9|1207.3|1209.19|1206.59|0
1637126700000|2021-11-17 05:25:00|1208.95|1206.35|1208.47|1205.87|1208.95|1206.35|1208.47|1205.87|0
1637127000000|2021-11-17 05:30:00|1208.71|1206.11|1209.66|1207.06|1209.89|1207.29|1208.71|1206.11|0
1637127300000|2021-11-17 05:35:00|1209.77|1207.17|1210.6|1208|1211.31|1208.71|1209.77|1207.17|0
1637127600000|2021-11-17 05:40:00|1210.84|1208.24|1210.36|1207.76|1210.84|1208.24|1210.13|1207.53|0
1637127900000|2021-11-17 05:45:00|1210.13|1207.53|1209.65|1207.05|1210.13|1207.53|1209.42|1206.82|0
1637128200000|2021-11-17 05:50:00|1209.41|1206.81|1209.65|1207.05|1209.89|1207.29|1209.41|1206.81|0
1637128500000|2021-11-17 05:55:00|1209.41|1206.81|1208.7|1206.1|1210.36|1207.76|1208.7|1206.1|0
1637128800000|2021-11-17 06:00:00|1208.46|1205.86|1208.94|1206.34|1209.17|1206.57|1208.46|1205.86|0
1637129100000|2021-11-17 06:05:00|1209.17|1206.57|1208.46|1205.86|1209.17|1206.57|1208.46|1205.86|0
1637129400000|2021-11-17 06:10:00|1208.34|1205.74|1208.7|1206.1|1208.7|1206.1|1207.99|1205.39|0
1637129700000|2021-11-17 06:15:00|1208.46|1205.86|1209.41|1206.81|1209.41|1206.81|1208.22|1205.62|0
1637130000000|2021-11-17 06:20:00|1209.64|1207.04|1210.12|1207.52|1210.12|1207.52|1209.17|1206.57|0
1637130300000|2021-11-17 06:25:00|1210.35|1207.75|1211.06|1208.46|1211.06|1208.46|1209.88|1207.28|0
1637130600000|2021-11-17 06:30:00|1210.83|1208.23|1210.59|1207.99|1211.06|1208.46|1210.59|1207.99|0
1637130900000|2021-11-17 06:35:00|1210.7|1208.1|1211.06|1208.46|1211.3|1208.7|1210.59|1207.99|0
1637131200000|2021-11-17 06:40:00|1210.82|1208.22|1210.35|1207.75|1211.06|1208.46|1210.11|1207.51|0
1637131500000|2021-11-17 06:45:00|1210.59|1207.99|1210.35|1207.75|1210.59|1207.99|1210.11|1207.51|0
1637131800000|2021-11-17 06:50:00|1210.46|1207.86|1210.58|1207.98|1210.82|1208.22|1210.35|1207.75|0
1637132100000|2021-11-17 06:55:00|1210.82|1208.22|1210.11|1207.51|1210.82|1208.22|1210.11|1207.51|0
1637132400000|2021-11-17 07:00:00|1210.34|1207.74|1210.34|1207.74|1210.69|1208.09|1210.22|1207.62|0
1637132700000|2021-11-17 07:05:00|1210.46|1207.86|1209.63|1207.03|1210.82|1208.22|1209.63|1207.03|0
1637133000000|2021-11-17 07:10:00|1209.39|1206.79|1208.44|1205.84|1209.63|1207.03|1208.44|1205.84|0
1637133300000|2021-11-17 07:15:00|1208.68|1206.08|1208.68|1206.08|1209.03|1206.43|1208.21|1205.61|0
1637133600000|2021-11-17 07:20:00|1208.56|1205.96|1209.15|1206.55|1209.15|1206.55|1208.44|1205.84|0
1637133900000|2021-11-17 07:25:00|1208.92|1206.32|1209.86|1207.26|1209.86|1207.26|1208.79|1206.19|0
1637134200000|2021-11-17 07:30:00|1209.62|1207.02|1210.33|1207.73|1210.34|1207.74|1209.62|1207.02|0
1637134500000|2021-11-17 07:35:00|1210.57|1207.97|1210.33|1207.73|1210.81|1208.21|1210.33|1207.73|0
1637134800000|2021-11-17 07:40:00|1210.1|1207.5|1210.09|1207.49|1210.33|1207.73|1209.74|1207.14|0
1637135100000|2021-11-17 07:45:00|1209.86|1207.26|1210.33|1207.73|1210.57|1207.97|1209.86|1207.26|0
1637135400000|2021-11-17 07:50:00|1210.57|1207.97|1211.28|1208.68|1211.75|1209.15|1210.33|1207.73|0
1637135700000|2021-11-17 07:55:00|1211.15|1208.55|1212.1|1209.5|1212.7|1210.1|1211.04|1208.44|0
1637136000000|2021-11-17 08:00:00|1212.46|1209.86|1212.07|1209.47|1212.46|1209.86|1211.12|1208.52|0
1637136300000|2021-11-17 08:05:00|1211.87|1209.67|1212.34|1210.14|1212.58|1210.38|1211.4|1209.2|0
1637136600000|2021-11-17 08:10:00|1212.11|1209.91|1213.05|1210.85|1213.77|1211.57|1212.11|1209.91|0
1637136900000|2021-11-17 08:15:00|1213.17|1210.97|1213.05|1210.85|1214|1211.8|1213.05|1210.85|0
1637137200000|2021-11-17 08:20:00|1213.29|1211.09|1214.24|1212.04|1214.24|1212.04|1213.05|1210.85|0
1637137500000|2021-11-17 08:25:00|1214.47|1212.27|1214.47|1212.27|1215.19|1212.99|1214.24|1212.04|0
1637137800000|2021-11-17 08:30:00|1214.24|1212.04|1213.52|1211.32|1214.47|1212.27|1213.05|1210.85|0
1637138100000|2021-11-17 08:35:00|1213.29|1211.09|1214|1211.8|1214.47|1212.27|1213.29|1211.09|0
1637138400000|2021-11-17 08:40:00|1213.76|1211.56|1214.71|1212.51|1214.94|1212.74|1213.76|1211.56|0
1637138700000|2021-11-17 08:45:00|1214.94|1212.74|1214.23|1212.03|1215.42|1213.22|1213.99|1211.79|0
1637139000000|2021-11-17 08:50:00|1214.11|1211.91|1214.23|1212.03|1214.47|1212.27|1213.99|1211.79|0
1637139300000|2021-11-17 08:55:00|1214.47|1212.27|1214.34|1212.14|1214.47|1212.27|1214.23|1212.03|0
1637139600000|2021-11-17 09:00:00|1214.47|1212.27|1214.23|1212.03|1214.47|1212.27|1213.99|1211.79|0
1637139900000|2021-11-17 09:05:00|1214.46|1212.26|1213.04|1210.84|1214.46|1212.26|1213.04|1210.84|0
1637140200000|2021-11-17 09:10:00|1213.28|1211.08|1212.8|1210.6|1213.28|1211.08|1212.56|1210.36|0
1637140500000|2021-11-17 09:15:00|1212.56|1210.36|1212.33|1210.13|1212.8|1210.6|1212.33|1210.13|0
1637140800000|2021-11-17 09:20:00|1212.09|1209.89|1212.32|1210.12|1212.56|1210.36|1212.09|1209.89|0
1637141100000|2021-11-17 09:25:00|1212.09|1209.89|1211.85|1209.65|1212.32|1210.12|1211.85|1209.65|0
1637141400000|2021-11-17 09:30:00|1211.37|1209.17|1211.14|1208.94|1211.37|1209.17|1210.9|1208.7|0
1637141700000|2021-11-17 09:35:00|1210.9|1208.7|1209.48|1207.28|1211.14|1208.94|1209.48|1207.28|0
1637142000000|2021-11-17 09:40:00|1209.24|1207.04|1209.71|1207.51|1210.19|1207.99|1209.24|1207.04|0
1637142300000|2021-11-17 09:45:00|1209.95|1207.75|1210.18|1207.98|1210.42|1208.22|1209.95|1207.75|0
1637142600000|2021-11-17 09:50:00|1209.95|1207.75|1209.47|1207.27|1210.18|1207.98|1209.47|1207.27|0
1637142900000|2021-11-17 09:55:00|1209.71|1207.51|1209.71|1207.51|1209.71|1207.51|1209.47|1207.27|0
1637143200000|2021-11-17 10:00:00|1209.82|1207.62|1210.42|1208.22|1210.65|1208.45|1209.71|1207.51|0
1637143500000|2021-11-17 10:05:00|1210.18|1207.98|1209.7|1207.5|1210.42|1208.22|1209.7|1207.5|0
1637143800000|2021-11-17 10:10:00|1209.47|1207.27|1209.47|1207.27|1209.7|1207.5|1209.23|1207.03|0
1637144100000|2021-11-17 10:15:00|1209.23|1207.03|1209.7|1207.5|1209.7|1207.5|1208.99|1206.79|0
1637144400000|2021-11-17 10:20:00|1209.46|1207.26|1208.75|1206.55|1210.18|1207.98|1208.75|1206.55|0
1637144700000|2021-11-17 10:25:00|1208.99|1206.79|1209.46|1207.26|1209.7|1207.5|1208.75|1206.55|0
1637145000000|2021-11-17 10:30:00|1209.58|1207.38|1209.7|1207.5|1209.7|1207.5|1208.99|1206.79|0
1637145300000|2021-11-17 10:35:00|1209.46|1207.26|1209.22|1207.02|1209.46|1207.26|1209.22|1207.02|0
1637145600000|2021-11-17 10:40:00|1208.99|1206.79|1209.7|1207.5|1209.93|1207.73|1208.98|1206.78|0
1637145900000|2021-11-17 10:45:00|1209.93|1207.73|1209.69|1207.49|1209.93|1207.73|1209.69|1207.49|0
1637146200000|2021-11-17 10:50:00|1209.81|1207.61|1209.46|1207.26|1210.04|1207.84|1209.46|1207.26|0
1637146500000|2021-11-17 10:55:00|1209.69|1207.49|1208.98|1206.78|1209.69|1207.49|1208.62|1206.42|0
1637146800000|2021-11-17 11:00:00|1209.22|1207.02|1208.27|1206.07|1209.22|1207.02|1208.27|1206.07|0
1637147100000|2021-11-17 11:05:00|1208.5|1206.3|1209.21|1207.01|1209.21|1207.01|1208.03|1205.83|0
1637147400000|2021-11-17 11:10:00|1209.33|1207.13|1209.45|1207.25|1209.45|1207.25|1209.21|1207.01|0
1637147700000|2021-11-17 11:15:00|1209.21|1207.01|1209.45|1207.25|1209.45|1207.25|1208.98|1206.78|0
1637148000000|2021-11-17 11:20:00|1209.21|1207.01|1209.45|1207.25|1209.92|1207.72|1209.21|1207.01|0
1637148300000|2021-11-17 11:25:00|1209.68|1207.48|1210.16|1207.96|1210.16|1207.96|1209.68|1207.48|0
1637148600000|2021-11-17 11:30:00|1210.39|1208.19|1210.16|1207.96|1210.63|1208.43|1210.03|1207.83|0
1637148900000|2021-11-17 11:35:00|1210.27|1208.07|1209.68|1207.48|1210.27|1208.07|1209.44|1207.24|0
1637149200000|2021-11-17 11:40:00|1209.92|1207.72|1208.97|1206.77|1209.92|1207.72|1208.97|1206.77|0
1637149500000|2021-11-17 11:45:00|1209.2|1207|1208.02|1205.82|1209.2|1207|1207.89|1205.69|0
1637149800000|2021-11-17 11:50:00|1208.13|1205.93|1208.73|1206.53|1208.73|1206.53|1207.78|1205.58|0
1637150100000|2021-11-17 11:55:00|1208.49|1206.29|1209.91|1207.71|1209.91|1207.71|1208.49|1206.29|0
1637150400000|2021-11-17 12:00:00|1210.15|1207.95|1211.33|1209.13|1211.57|1209.37|1209.91|1207.71|0
1637150700000|2021-11-17 12:05:00|1211.21|1209.01|1211.09|1208.89|1211.57|1209.37|1210.86|1208.66|0
1637151000000|2021-11-17 12:10:00|1211.33|1209.13|1210.62|1208.42|1211.33|1209.13|1210.62|1208.42|0
1637151300000|2021-11-17 12:15:00|1210.38|1208.18|1211.33|1209.13|1211.57|1209.37|1210.14|1207.94|0
1637151600000|2021-11-17 12:20:00|1211.44|1209.24|1211.56|1209.36|1211.57|1209.37|1211.09|1208.89|0
1637151900000|2021-11-17 12:25:00|1211.33|1209.13|1211.8|1209.6|1212.04|1209.84|1210.97|1208.77|0
1637152200000|2021-11-17 12:30:00|1211.68|1209.48|1212.04|1209.84|1212.04|1209.84|1211.56|1209.36|0
1637152500000|2021-11-17 12:35:00|1211.8|1209.6|1211.32|1209.12|1211.8|1209.6|1211.09|1208.89|0
1637152800000|2021-11-17 12:40:00|1211.2|1209|1211.08|1208.88|1211.32|1209.12|1210.85|1208.65|0
1637153100000|2021-11-17 12:45:00|1210.85|1208.65|1210.37|1208.17|1211.08|1208.88|1210.37|1208.17|0
1637153400000|2021-11-17 12:50:00|1210.14|1207.94|1209.9|1207.7|1210.61|1208.41|1209.9|1207.7|0
1637153700000|2021-11-17 12:55:00|1209.66|1207.46|1209.18|1206.98|1209.9|1207.7|1209.18|1206.98|0
1637154000000|2021-11-17 13:00:00|1209.3|1207.1|1207.29|1205.09|1209.3|1207.1|1207.29|1205.09|0
1637154300000|2021-11-17 13:05:00|1207.52|1205.32|1207.05|1204.85|1207.76|1205.56|1206.34|1204.14|0
1637154600000|2021-11-17 13:10:00|1207.29|1205.09|1204.68|1202.48|1207.4|1205.2|1203.97|1201.77|0
1637154900000|2021-11-17 13:15:00|1204.91|1202.71|1205.39|1203.19|1205.62|1203.42|1204.44|1202.24|0
1637155200000|2021-11-17 13:20:00|1205.5|1203.3|1207.28|1205.08|1207.52|1205.32|1205.15|1202.95|0
1637155500000|2021-11-17 13:25:00|1207.52|1205.32|1208.23|1206.03|1208.23|1206.03|1207.28|1205.08|0
1637155800000|2021-11-17 13:30:00|1208.34|1206.14|1207.99|1205.79|1208.94|1206.74|1207.75|1205.55|0
1637156100000|2021-11-17 13:35:00|1208.23|1206.03|1207.51|1205.31|1208.7|1206.5|1207.28|1205.08|0
1637156400000|2021-11-17 13:40:00|1207.75|1205.55|1206.8|1204.6|1208.23|1206.03|1206.8|1204.6|0
1637156700000|2021-11-17 13:45:00|1207.04|1204.84|1206.56|1204.36|1207.27|1205.07|1206.2|1204|0
1637157000000|2021-11-17 13:50:00|1206.8|1204.6|1207.04|1204.84|1207.51|1205.31|1206.68|1204.48|0
1637157300000|2021-11-17 13:55:00|1207.27|1205.07|1207.03|1204.83|1207.98|1205.78|1207.03|1204.83|0
1637157600000|2021-11-17 14:00:00|1207.27|1205.07|1206.56|1204.36|1207.51|1205.31|1206.56|1204.36|0
1637157900000|2021-11-17 14:05:00|1206.8|1204.6|1206.8|1204.6|1207.27|1205.07|1206.56|1204.36|0
1637158200000|2021-11-17 14:10:00|1206.79|1204.59|1207.98|1205.78|1207.98|1205.78|1206.79|1204.59|0
1637158500000|2021-11-17 14:15:00|1208.09|1205.89|1208.21|1206.01|1208.57|1206.37|1207.98|1205.78|0
1637158800000|2021-11-17 14:20:00|1207.98|1205.78|1208.69|1206.49|1208.92|1206.72|1207.98|1205.78|0
1637159100000|2021-11-17 14:25:00|1208.45|1206.25|1209.16|1206.96|1209.16|1206.96|1207.98|1205.78|0
1637159400000|2021-11-17 14:30:00|1209.4|1207.2|1205.13|1202.93|1209.4|1207.2|1204.42|1202.22|0
1637159700000|2021-11-17 14:35:00|1204.89|1202.69|1203.47|1201.27|1205.13|1202.93|1201.58|1199.38|0
1637160000000|2021-11-17 14:40:00|1202.52|1200.32|1204.42|1202.22|1204.89|1202.69|1201.57|1199.37|0
1637160300000|2021-11-17 14:45:00|1204.18|1201.98|1201.57|1199.37|1205.84|1203.64|1201.57|1199.37|0
1637160600000|2021-11-17 14:50:00|1201.34|1199.14|1197.04|1194.84|1201.34|1199.14|1196.36|1194.16|0
1637160900000|2021-11-17 14:55:00|1196.81|1194.61|1197.69|1195.49|1198.64|1196.44|1195.39|1193.19|0
1637161200000|2021-11-17 15:00:00|1196.51|1194.31|1201.47|1199.27|1201.71|1199.51|1196.03|1193.83|0
1637161500000|2021-11-17 15:05:00|1201.24|1199.04|1200.52|1198.32|1202.18|1199.98|1199.34|1197.14|0
1637161800000|2021-11-17 15:10:00|1200.76|1198.56|1203.12|1200.92|1203.12|1200.92|1200.76|1198.56|0
1637162100000|2021-11-17 15:15:00|1203.36|1201.16|1200.05|1197.85|1203.36|1201.16|1199.81|1197.61|0
1637162400000|2021-11-17 15:20:00|1200.28|1198.08|1200.05|1197.85|1200.52|1198.32|1198.63|1196.43|0
1637162700000|2021-11-17 15:25:00|1200.16|1197.96|1200.52|1198.32|1202.65|1200.45|1200.16|1197.96|0
1637163000000|2021-11-17 15:30:00|1200.75|1198.55|1203.59|1201.39|1203.83|1201.63|1200.05|1197.85|0
1637163300000|2021-11-17 15:35:00|1203.36|1201.16|1208.09|1205.89|1208.09|1205.89|1203.36|1201.16|0
1637163600000|2021-11-17 15:40:00|1207.61|1205.41|1205.96|1203.76|1208.32|1206.12|1205.25|1203.05|0
1637163900000|2021-11-17 15:45:00|1206.43|1204.23|1205.01|1202.81|1208.09|1205.89|1204.53|1202.33|0
1637164200000|2021-11-17 15:50:00|1204.77|1202.57|1203.46|1201.26|1205.72|1203.52|1201.27|1199.07|0
1637164500000|2021-11-17 15:55:00|1203.69|1201.49|1205.35|1203.15|1205.35|1203.15|1203.22|1201.02|0
1637164800000|2021-11-17 16:00:00|1205.11|1202.91|1204.64|1202.44|1205.82|1203.62|1203.93|1201.73|0
1637165100000|2021-11-17 16:05:00|1204.52|1202.32|1205.82|1203.62|1206.53|1204.33|1204.52|1202.32|0
1637165400000|2021-11-17 16:10:00|1205.58|1203.38|1205.35|1203.15|1206.06|1203.86|1204.87|1202.67|0
1637165700000|2021-11-17 16:15:00|1205.11|1202.91|1205.34|1203.14|1206.06|1203.86|1204.4|1202.2|0
1637166000000|2021-11-17 16:20:00|1204.87|1202.67|1202.5|1200.3|1206.53|1204.33|1202.27|1200.07|0
1637166300000|2021-11-17 16:25:00|1202.74|1200.54|1204.4|1202.2|1204.63|1202.43|1202.03|1199.83|0
1637166600000|2021-11-17 16:30:00|1203.68|1201.48|1204.39|1202.19|1204.87|1202.67|1203.45|1201.25|0
1637166900000|2021-11-17 16:35:00|1204.16|1201.96|1205.34|1203.14|1205.58|1203.38|1203.45|1201.25|0
1637167200000|2021-11-17 16:40:00|1205.58|1203.38|1206.05|1203.85|1207.47|1205.27|1205.34|1203.14|0
1637167500000|2021-11-17 16:45:00|1205.81|1203.61|1207.7|1205.5|1207.94|1205.74|1205.57|1203.37|0
1637167800000|2021-11-17 16:50:00|1207.94|1205.74|1208.41|1206.21|1208.41|1206.21|1206.52|1204.32|0
1637168100000|2021-11-17 16:55:00|1208.65|1206.45|1210.78|1208.58|1211.49|1209.29|1208.18|1205.98|0
1637168400000|2021-11-17 17:00:00|1211.02|1208.82|1209.59|1207.39|1211.73|1209.53|1208.88|1206.68|0
1637168700000|2021-11-17 17:05:00|1209.36|1207.16|1205.8|1203.6|1209.36|1207.16|1204.62|1202.42|0
1637169000000|2021-11-17 17:10:00|1205.33|1203.13|1204.62|1202.42|1206.28|1204.08|1204.62|1202.42|0
1637169300000|2021-11-17 17:15:00|1204.86|1202.66|1202.72|1200.52|1205.33|1203.13|1202.72|1200.52|0
1637169600000|2021-11-17 17:20:00|1202.49|1200.29|1201.07|1198.87|1203.91|1201.71|1200.83|1198.63|0
1637169900000|2021-11-17 17:25:00|1201.3|1199.1|1197.99|1195.79|1202.01|1199.81|1197.99|1195.79|0
1637170200000|2021-11-17 17:30:00|1197.75|1195.55|1200.5|1198.3|1200.5|1198.3|1197.52|1195.32|0
1637170500000|2021-11-17 17:35:00|1200.26|1198.06|1203.58|1201.38|1203.58|1201.38|1200.26|1198.06|0
1637170800000|2021-11-17 17:40:00|1203.34|1201.14|1202.15|1199.95|1203.81|1201.61|1200.03|1197.83|0
1637171100000|2021-11-17 17:45:00|1201.44|1199.24|1202.15|1199.95|1202.63|1200.43|1200.26|1198.06|0
1637171400000|2021-11-17 17:50:00|1202.03|1199.83|1200.5|1198.3|1202.15|1199.95|1199.55|1197.35|0
1637171700000|2021-11-17 17:55:00|1200.26|1198.06|1201.44|1199.24|1201.68|1199.48|1198.95|1196.75|0
1637172000000|2021-11-17 18:00:00|1201.68|1199.48|1202.38|1200.18|1203.1|1200.9|1200.02|1197.82|0
1637172300000|2021-11-17 18:05:00|1202.62|1200.42|1203.09|1200.89|1205.22|1203.02|1202.15|1199.95|0
1637172600000|2021-11-17 18:10:00|1203.33|1201.13|1203.33|1201.13|1203.8|1201.6|1200.96|1198.76|0
1637172900000|2021-11-17 18:15:00|1203.09|1200.89|1202.49|1200.29|1203.09|1200.89|1200.96|1198.76|0
1637173200000|2021-11-17 18:20:00|1202.38|1200.18|1204.27|1202.07|1204.51|1202.31|1201.31|1199.11|0
1637173500000|2021-11-17 18:25:00|1204.04|1201.84|1204.51|1202.31|1205.33|1203.13|1204.03|1201.83|0
1637173800000|2021-11-17 18:30:00|1204.74|1202.54|1204.03|1201.83|1204.98|1202.78|1203.09|1200.89|0
1637174100000|2021-11-17 18:35:00|1204.27|1202.07|1205.21|1203.01|1205.45|1203.25|1203.32|1201.12|0
1637174400000|2021-11-17 18:40:00|1204.98|1202.78|1206.4|1204.2|1206.63|1204.43|1204.27|1202.07|0
1637174700000|2021-11-17 18:45:00|1206.63|1204.43|1204.5|1202.3|1206.63|1204.43|1204.5|1202.3|0
1637175000000|2021-11-17 18:50:00|1204.74|1202.54|1206.39|1204.19|1206.63|1204.43|1204.5|1202.3|0
1637175300000|2021-11-17 18:55:00|1206.51|1204.31|1207.34|1205.14|1207.81|1205.61|1205.92|1203.72|0
1637175600000|2021-11-17 19:00:00|1207.45|1205.25|1206.86|1204.66|1207.58|1205.38|1205.68|1203.48|0
1637175900000|2021-11-17 19:05:00|1206.63|1204.43|1206.15|1203.95|1206.98|1204.78|1205.92|1203.72|0
1637176200000|2021-11-17 19:10:00|1206.39|1204.19|1205.21|1203.01|1206.39|1204.19|1204.5|1202.3|0
1637176500000|2021-11-17 19:15:00|1204.97|1202.77|1203.55|1201.35|1205.91|1203.71|1202.13|1199.93|0
1637176800000|2021-11-17 19:20:00|1203.31|1201.11|1201.18|1198.98|1203.31|1201.11|1200.47|1198.27|0
1637177100000|2021-11-17 19:25:00|1201.42|1199.22|1202.12|1199.92|1202.83|1200.63|1200.47|1198.27|0
1637177400000|2021-11-17 19:30:00|1201.89|1199.69|1200.47|1198.27|1202.6|1200.4|1200.47|1198.27|0
1637177700000|2021-11-17 19:35:00|1200.7|1198.5|1201.65|1199.45|1202.6|1200.4|1200.47|1198.27|0
1637178000000|2021-11-17 19:40:00|1201.89|1199.69|1203.07|1200.87|1203.3|1201.1|1201.65|1199.45|0
1637178300000|2021-11-17 19:45:00|1202.83|1200.63|1204.96|1202.76|1204.96|1202.76|1202.83|1200.63|0
1637178600000|2021-11-17 19:50:00|1204.84|1202.64|1203.54|1201.34|1205.43|1203.23|1203.06|1200.86|0
1637178900000|2021-11-17 19:55:00|1203.77|1201.57|1205.19|1202.99|1205.43|1203.23|1203.3|1201.1|0
1637179200000|2021-11-17 20:00:00|1205.43|1203.23|1201.88|1199.68|1205.67|1203.47|1201.88|1199.68|0
1637179500000|2021-11-17 20:05:00|1202.11|1199.91|1202.26|1200.06|1203.08|1200.88|1200.84|1198.64|0
1637179800000|2021-11-17 20:10:00|1202.02|1199.82|1202.73|1200.53|1202.97|1200.77|1201.79|1199.59|0
1637180100000|2021-11-17 20:15:00|1202.97|1200.77|1203.68|1201.48|1206.52|1204.32|1202.97|1200.77|0
1637180400000|2021-11-17 20:20:00|1203.91|1201.71|1205.71|1203.51|1205.95|1203.75|1203.68|1201.48|0
1637180700000|2021-11-17 20:25:00|1205.95|1203.75|1204.53|1202.33|1206.42|1204.22|1204.29|1202.09|0
1637181000000|2021-11-17 20:30:00|1204.77|1202.57|1205.24|1203.04|1205.48|1203.28|1203.58|1201.38|0
1637181300000|2021-11-17 20:35:00|1205.48|1203.28|1205.95|1203.75|1206.89|1204.69|1204.77|1202.57|0
1637181600000|2021-11-17 20:40:00|1206.06|1203.86|1205.59|1203.39|1206.42|1204.22|1204.29|1202.09|0
1637181900000|2021-11-17 20:45:00|1205.24|1203.04|1205.94|1203.74|1208.07|1205.87|1205|1202.8|0
1637182200000|2021-11-17 20:50:00|1205.71|1203.51|1204.29|1202.09|1206.42|1204.22|1204.29|1202.09|0
1637182500000|2021-11-17 20:55:00|1204.05|1201.85|1202.39|1200.19|1204.29|1202.09|1201.21|1199.01|0
1637182800000|2021-11-17 21:00:00|1202.63|1200.43|1200.97|1198.77|1202.63|1200.43|1200.5|1198.3|0
1637183100000|2021-11-17 21:05:00|1201.21|1199.01|1198.61|1196.41|1201.45|1199.25|1198.61|1196.41|0
1637183400000|2021-11-17 21:10:00|1198.84|1196.64|1201.21|1199.01|1201.92|1199.72|1198.84|1196.64|0
1637183700000|2021-11-17 21:15:00|1200.46|1197.86|1201.17|1198.57|1201.17|1198.57|1200.22|1197.62|0
1637184000000|2021-11-17 21:20:00|1201.41|1198.81|1200.93|1198.33|1202.11|1199.51|1200.7|1198.1|0
1637184300000|2021-11-17 21:25:00|1201.17|1198.57|1201.17|1198.57|1201.4|1198.8|1200.69|1198.09|0
1637184600000|2021-11-17 21:30:00|1200.93|1198.33|1200.93|1198.33|1201.17|1198.57|1200.93|1198.33|0
1637184900000|2021-11-17 21:35:00|1201.16|1198.56|1201.75|1199.15|1201.75|1199.15|1200.93|1198.33|0
1637185200000|2021-11-17 21:40:00|1201.64|1199.04|1201.63|1199.03|1201.87|1199.27|1201.4|1198.8|0
1637185500000|2021-11-17 21:45:00|1201.87|1199.27|1202.02|1199.42|1202.02|1199.42|1201.87|1199.27|0
1637185800000|2021-11-17 21:50:00|1201.78|1199.18|1201.54|1198.94|1201.78|1199.18|1201.54|1198.94|0
1637186100000|2021-11-17 21:55:00|1201.78|1199.18|1201.84|1199.24|1201.89|1199.29|1201.54|1198.94|0
1637186400000|2021-11-17 22:00:00|1201.76|1199.16|1201.76|1199.16|1201.76|1199.16|1201.73|1199.13|0
1637186700000|2021-11-17 22:05:00|1201.83|1199.23|1201.96|1199.36|1201.96|1199.36|1201.73|1199.13|0
1637187000000|2021-11-17 22:10:00|1201.83|1199.23|1201.62|1199.02|1201.96|1199.36|1201.59|1198.99|0
1637187300000|2021-11-17 22:15:00|1201.75|1199.15|1201.65|1199.05|1201.99|1199.39|1201.65|1199.05|0
1637187600000|2021-11-17 22:20:00|1201.62|1199.02|1201.58|1198.98|1201.65|1199.05|1201.54|1198.94|0
1637187900000|2021-11-17 22:25:00|1201.54|1198.94|1201.62|1199.02|1201.62|1199.02|1201.34|1198.74|0
1637188200000|2021-11-17 22:30:00|1201.65|1199.05|1201.58|1198.98|1201.65|1199.05|1201.58|1198.98|0
1637188500000|2021-11-17 22:35:00|1201.54|1198.94|1201.54|1198.94|1201.54|1198.94|1201.54|1198.94|0
1637189100000|2021-11-17 22:45:00|1201.58|1198.98|1201.4|1198.8|1201.58|1198.98|1201.24|1198.64|0
1637189400000|2021-11-17 22:50:00|1201.37|1198.77|1201.47|1198.87|1201.61|1199.01|1201.37|1198.77|0
1637189700000|2021-11-17 22:55:00|1201.26|1198.66|1201.23|1198.63|1201.4|1198.8|1201.23|1198.63|0
1637190000000|2021-11-17 23:00:00|1201.87|1199.27|1203.18|1200.58|1203.29|1200.69|1201.87|1199.27|0
1637190300000|2021-11-17 23:05:00|1202.94|1200.34|1202.23|1199.63|1203.18|1200.58|1202.23|1199.63|0
1637190600000|2021-11-17 23:10:00|1202.47|1199.87|1201.05|1198.45|1202.47|1199.87|1201.05|1198.45|0
1637190900000|2021-11-17 23:15:00|1201.52|1198.92|1201.99|1199.39|1201.99|1199.39|1201.05|1198.45|0
1637191200000|2021-11-17 23:20:00|1202.23|1199.63|1201.75|1199.15|1202.46|1199.86|1201.52|1198.92|0
1637191500000|2021-11-17 23:25:00|1201.52|1198.92|1203.17|1200.57|1203.41|1200.81|1201.52|1198.92|0
1637191800000|2021-11-17 23:30:00|1203.41|1200.81|1203.41|1200.81|1203.64|1201.04|1202.23|1199.63|0
1637192100000|2021-11-17 23:35:00|1203.64|1201.04|1203.88|1201.28|1203.88|1201.28|1203.41|1200.81|0
1637192400000|2021-11-17 23:40:00|1203.64|1201.04|1204.59|1201.99|1204.59|1201.99|1203.4|1200.8|0
1637192700000|2021-11-17 23:45:00|1204.35|1201.75|1203.88|1201.28|1204.59|1201.99|1203.88|1201.28|0
1637193000000|2021-11-17 23:50:00|1204.11|1201.51|1204.35|1201.75|1204.58|1201.98|1204.11|1201.51|0
1637193300000|2021-11-17 23:55:00|1204.46|1201.86|1204.82|1202.22|1204.82|1202.22|1204.11|1201.51|0
1637193600000|2021-11-18 00:00:00|1204.58|1201.98|1205.29|1202.69|1205.53|1202.93|1203.87|1201.27|0
1637193900000|2021-11-18 00:05:00|1205.05|1202.45|1204.82|1202.22|1205.76|1203.16|1204.82|1202.22|0
1637194200000|2021-11-18 00:10:00|1205.05|1202.45|1204.1|1201.5|1205.29|1202.69|1203.87|1201.27|0
1637194500000|2021-11-18 00:15:00|1203.87|1201.27|1204.45|1201.85|1204.58|1201.98|1203.87|1201.27|0
1637194800000|2021-11-18 00:20:00|1204.34|1201.74|1205.76|1203.16|1205.87|1203.27|1204.34|1201.74|0
1637195100000|2021-11-18 00:25:00|1205.52|1202.92|1205.52|1202.92|1205.99|1203.39|1205.28|1202.68|0
1637195400000|2021-11-18 00:30:00|1205.76|1203.16|1205.28|1202.68|1205.99|1203.39|1205.05|1202.45|0
1637195700000|2021-11-18 00:35:00|1205.04|1202.44|1205.75|1203.15|1205.75|1203.15|1204.81|1202.21|0
1637196000000|2021-11-18 00:40:00|1205.52|1202.92|1205.28|1202.68|1205.75|1203.15|1205.04|1202.44|0
1637196300000|2021-11-18 00:45:00|1206.46|1203.86|1206.22|1203.62|1206.93|1204.33|1205.75|1203.15|0
1637196600000|2021-11-18 00:50:00|1206.46|1203.86|1205.75|1203.15|1206.46|1203.86|1205.75|1203.15|0
1637196900000|2021-11-18 00:55:00|1205.99|1203.39|1205.27|1202.67|1206.22|1203.62|1205.27|1202.67|0
1637197200000|2021-11-18 01:00:00|1205.75|1203.15|1205.27|1202.67|1205.98|1203.38|1205.27|1202.67|0
1637197500000|2021-11-18 01:05:00|1205.51|1202.91|1205.51|1202.91|1205.75|1203.15|1205.04|1202.44|0
1637197800000|2021-11-18 01:10:00|1205.39|1202.79|1204.56|1201.96|1205.51|1202.91|1204.56|1201.96|0
1637198100000|2021-11-18 01:15:00|1204.32|1201.72|1204.8|1202.2|1205.03|1202.43|1204.09|1201.49|0
1637198400000|2021-11-18 01:20:00|1205.03|1202.43|1204.32|1201.72|1205.27|1202.67|1204.32|1201.72|0
1637198700000|2021-11-18 01:25:00|1204.08|1201.48|1205.03|1202.43|1205.5|1202.9|1204.08|1201.48|0
1637199000000|2021-11-18 01:30:00|1204.79|1202.19|1205.03|1202.43|1205.03|1202.43|1204.32|1201.72|0
1637199300000|2021-11-18 01:35:00|1204.79|1202.19|1204.79|1202.19|1205.26|1202.66|1204.79|1202.19|0
1637199600000|2021-11-18 01:40:00|1204.55|1201.95|1204.55|1201.95|1205.5|1202.9|1204.32|1201.72|0
1637199900000|2021-11-18 01:45:00|1204.32|1201.72|1204.79|1202.19|1205.02|1202.42|1204.08|1201.48|0
1637200200000|2021-11-18 01:50:00|1204.55|1201.95|1204.08|1201.48|1204.79|1202.19|1203.84|1201.24|0
1637200500000|2021-11-18 01:55:00|1204.31|1201.71|1204.55|1201.95|1204.78|1202.18|1204.31|1201.71|0
1637200800000|2021-11-18 02:00:00|1204.31|1201.71|1205.26|1202.66|1205.49|1202.89|1204.31|1201.71|0
1637201100000|2021-11-18 02:05:00|1205.49|1202.89|1204.78|1202.18|1205.73|1203.13|1204.78|1202.18|0
1637201400000|2021-11-18 02:10:00|1204.54|1201.94|1203.83|1201.23|1205.25|1202.65|1203.36|1200.76|0
1637201700000|2021-11-18 02:15:00|1203.6|1201|1202.89|1200.29|1203.6|1201|1202.41|1199.81|0
1637202000000|2021-11-18 02:20:00|1202.65|1200.05|1202.89|1200.29|1203.12|1200.52|1202.53|1199.93|0
1637202300000|2021-11-18 02:25:00|1202.88|1200.28|1204.3|1201.7|1204.3|1201.7|1202.88|1200.28|0
1637202600000|2021-11-18 02:30:00|1204.42|1201.82|1205.25|1202.65|1205.72|1203.12|1204.42|1201.82|0
1637202900000|2021-11-18 02:35:00|1205.48|1202.88|1206.67|1204.07|1206.67|1204.07|1205.25|1202.65|0
1637203200000|2021-11-18 02:40:00|1206.43|1203.83|1205.95|1203.35|1206.66|1204.06|1205.72|1203.12|0
1637203500000|2021-11-18 02:45:00|1205.72|1203.12|1205.72|1203.12|1205.95|1203.35|1205.48|1202.88|0
1637203800000|2021-11-18 02:50:00|1205.95|1203.35|1205.24|1202.64|1205.95|1203.35|1205.24|1202.64|0
1637204100000|2021-11-18 02:55:00|1205.36|1202.76|1205|1202.4|1205.48|1202.88|1204.77|1202.17|0
1637204400000|2021-11-18 03:00:00|1204.77|1202.17|1204.53|1201.93|1205|1202.4|1204.06|1201.46|0
1637204700000|2021-11-18 03:05:00|1204.77|1202.17|1204.76|1202.16|1205.47|1202.87|1204.76|1202.16|0
1637205000000|2021-11-18 03:10:00|1204.53|1201.93|1204.76|1202.16|1205|1202.4|1204.53|1201.93|0
1637205300000|2021-11-18 03:15:00|1205|1202.4|1204.05|1201.45|1205|1202.4|1204.05|1201.45|0
1637205600000|2021-11-18 03:20:00|1203.82|1201.22|1204.05|1201.45|1204.52|1201.92|1203.81|1201.21|0
1637205900000|2021-11-18 03:25:00|1204.29|1201.69|1204.52|1201.92|1204.76|1202.16|1204.05|1201.45|0
1637206200000|2021-11-18 03:30:00|1204.29|1201.69|1204.52|1201.92|1204.76|1202.16|1204.29|1201.69|0
1637206500000|2021-11-18 03:35:00|1204.28|1201.68|1204.76|1202.16|1205.47|1202.87|1204.28|1201.68|0
1637206800000|2021-11-18 03:40:00|1204.52|1201.92|1205.23|1202.63|1205.46|1202.86|1204.52|1201.92|0
1637207100000|2021-11-18 03:45:00|1205.46|1202.86|1205.7|1203.1|1205.7|1203.1|1205.23|1202.63|0
1637207400000|2021-11-18 03:50:00|1205.94|1203.34|1205.7|1203.1|1206.17|1203.57|1205.57|1202.97|0
1637207700000|2021-11-18 03:55:00|1205.81|1203.21|1205.22|1202.62|1205.93|1203.33|1205.22|1202.62|0
1637208000000|2021-11-18 04:00:00|1205.34|1202.74|1205.7|1203.1|1205.7|1203.1|1205.22|1202.62|0
1637208300000|2021-11-18 04:05:00|1205.69|1203.09|1205.46|1202.86|1205.93|1203.33|1205.46|1202.86|0
1637208600000|2021-11-18 04:10:00|1205.69|1203.09|1205.33|1202.73|1205.93|1203.33|1205.22|1202.62|0
1637208900000|2021-11-18 04:15:00|1205.22|1202.62|1206.16|1203.56|1206.16|1203.56|1205.22|1202.62|0
1637209200000|2021-11-18 04:20:00|1205.93|1203.33|1206.16|1203.56|1206.16|1203.56|1205.93|1203.33|0
1637209500000|2021-11-18 04:25:00|1206.04|1203.44|1206.16|1203.56|1206.28|1203.68|1205.93|1203.33|0
1637209800000|2021-11-18 04:30:00|1206.04|1203.44|1206.16|1203.56|1206.4|1203.8|1205.92|1203.32|0
1637210100000|2021-11-18 04:35:00|1206.27|1203.67|1206.16|1203.56|1206.4|1203.8|1205.92|1203.32|0
1637210400000|2021-11-18 04:40:00|1205.92|1203.32|1205.92|1203.32|1206.16|1203.56|1205.92|1203.32|0
1637210700000|2021-11-18 04:45:00|1206.16|1203.56|1206.16|1203.56|1206.16|1203.56|1206.16|1203.56|0
1637211000000|2021-11-18 04:50:00|1206.39|1203.79|1206.63|1204.03|1206.63|1204.03|1206.39|1203.79|0
1637211300000|2021-11-18 04:55:00|1206.39|1203.79|1207.1|1204.5|1207.34|1204.74|1206.39|1203.79|0
1637211600000|2021-11-18 05:00:00|1207.34|1204.74|1208.75|1206.15|1208.75|1206.15|1207.34|1204.74|0
1637211900000|2021-11-18 05:05:00|1208.99|1206.39|1208.52|1205.92|1209.23|1206.63|1207.81|1205.21|0
1637212200000|2021-11-18 05:10:00|1208.28|1205.68|1208.51|1205.91|1208.75|1206.15|1207.92|1205.32|0
1637212500000|2021-11-18 05:15:00|1208.75|1206.15|1207.8|1205.2|1208.75|1206.15|1207.8|1205.2|0
1637212800000|2021-11-18 05:20:00|1207.92|1205.32|1208.04|1205.44|1208.51|1205.91|1207.92|1205.32|0
1637213100000|2021-11-18 05:25:00|1208.28|1205.68|1208.27|1205.67|1208.51|1205.91|1208.04|1205.44|0
1637213400000|2021-11-18 05:30:00|1208.51|1205.91|1209.22|1206.62|1209.22|1206.62|1208.27|1205.67|0
1637213700000|2021-11-18 05:35:00|1209.33|1206.73|1208.98|1206.38|1209.46|1206.86|1208.98|1206.38|0
1637214000000|2021-11-18 05:40:00|1208.74|1206.14|1208.86|1206.26|1209.33|1206.73|1208.74|1206.14|0
1637214300000|2021-11-18 05:45:00|1208.74|1206.14|1208.27|1205.67|1208.98|1206.38|1208.15|1205.55|0
1637214600000|2021-11-18 05:50:00|1208.03|1205.43|1207.56|1204.96|1208.27|1205.67|1207.32|1204.72|0
1637214900000|2021-11-18 05:55:00|1207.43|1204.83|1207.56|1204.96|1207.79|1205.19|1207.32|1204.72|0
1637215200000|2021-11-18 06:00:00|1207.43|1204.83|1208.03|1205.43|1208.27|1205.67|1207.32|1204.72|0
1637215500000|2021-11-18 06:05:00|1208.26|1205.66|1208.03|1205.43|1208.26|1205.66|1207.79|1205.19|0
1637215800000|2021-11-18 06:10:00|1207.79|1205.19|1207.79|1205.19|1208.03|1205.43|1207.55|1204.95|0
1637216100000|2021-11-18 06:15:00|1208.02|1205.42|1208.02|1205.42|1208.02|1205.42|1207.79|1205.19|0
1637216400000|2021-11-18 06:20:00|1207.79|1205.19|1208.02|1205.42|1208.26|1205.66|1207.79|1205.19|0
1637216700000|2021-11-18 06:25:00|1207.79|1205.19|1208.49|1205.89|1208.49|1205.89|1207.78|1205.18|0
1637217000000|2021-11-18 06:30:00|1208.26|1205.66|1208.26|1205.66|1208.49|1205.89|1208.02|1205.42|0
1637217300000|2021-11-18 06:35:00|1208.49|1205.89|1208.73|1206.13|1208.73|1206.13|1208.49|1205.89|0
1637217600000|2021-11-18 06:40:00|1208.96|1206.36|1209.2|1206.6|1209.2|1206.6|1208.96|1206.36|0
1637217900000|2021-11-18 06:45:00|1208.96|1206.36|1208.49|1205.89|1208.96|1206.36|1208.25|1205.65|0
1637218200000|2021-11-18 06:50:00|1208.36|1205.76|1207.78|1205.18|1208.49|1205.89|1207.78|1205.18|0
1637218500000|2021-11-18 06:55:00|1208.01|1205.41|1208.96|1206.36|1208.96|1206.36|1207.78|1205.18|0
1637218800000|2021-11-18 07:00:00|1208.72|1206.12|1208.48|1205.88|1209.2|1206.6|1208.25|1205.65|0
1637219100000|2021-11-18 07:05:00|1208.72|1206.12|1209.43|1206.83|1209.43|1206.83|1208.48|1205.88|0
1637219400000|2021-11-18 07:10:00|1209.67|1207.07|1210.37|1207.77|1210.61|1208.01|1209.43|1206.83|0
1637219700000|2021-11-18 07:15:00|1210.61|1208.01|1210.14|1207.54|1210.61|1208.01|1209.9|1207.3|0
1637220000000|2021-11-18 07:20:00|1209.9|1207.3|1210.37|1207.77|1210.37|1207.77|1209.66|1207.06|0
1637220300000|2021-11-18 07:25:00|1210.25|1207.65|1210.13|1207.53|1210.37|1207.77|1210.13|1207.53|0
1637220600000|2021-11-18 07:30:00|1209.9|1207.3|1209.9|1207.3|1210.37|1207.77|1209.9|1207.3|0
1637220900000|2021-11-18 07:35:00|1210.01|1207.41|1209.42|1206.82|1210.13|1207.53|1209.42|1206.82|0
1637221200000|2021-11-18 07:40:00|1209.66|1207.06|1210.37|1207.77|1210.37|1207.77|1209.42|1206.82|0
1637221500000|2021-11-18 07:45:00|1210.13|1207.53|1209.89|1207.29|1210.37|1207.77|1209.89|1207.29|0
1637221800000|2021-11-18 07:50:00|1210.13|1207.53|1210.36|1207.76|1210.71|1208.11|1210.13|1207.53|0
1637222100000|2021-11-18 07:55:00|1210.6|1208|1210.84|1208.24|1211.31|1208.71|1210.6|1208|0
1637222400000|2021-11-18 08:00:00|1210.71|1208.11|1210.12|1207.52|1210.84|1208.24|1209.89|1207.29|0
1637222700000|2021-11-18 08:05:00|1209.92|1207.72|1211.68|1209.48|1211.68|1209.48|1209.92|1207.72|0
1637223000000|2021-11-18 08:10:00|1211.8|1209.6|1211.45|1209.25|1211.92|1209.72|1210.97|1208.77|0
1637223300000|2021-11-18 08:15:00|1211.68|1209.48|1211.92|1209.72|1212.87|1210.67|1211.68|1209.48|0
1637223600000|2021-11-18 08:20:00|1212.15|1209.95|1213.1|1210.9|1213.1|1210.9|1212.15|1209.95|0
1637223900000|2021-11-18 08:25:00|1212.86|1210.66|1213.57|1211.37|1213.57|1211.37|1212.39|1210.19|0
1637224200000|2021-11-18 08:30:00|1213.34|1211.14|1211.68|1209.48|1213.34|1211.14|1211.2|1209|0
1637224500000|2021-11-18 08:35:00|1211.79|1209.59|1213.1|1210.9|1213.1|1210.9|1211.68|1209.48|0
1637224800000|2021-11-18 08:40:00|1212.86|1210.66|1212.86|1210.66|1213.1|1210.9|1211.91|1209.71|0
1637225100000|2021-11-18 08:45:00|1212.97|1210.77|1213.33|1211.13|1213.81|1211.61|1212.86|1210.66|0
1637225400000|2021-11-18 08:50:00|1213.09|1210.89|1213.09|1210.89|1213.33|1211.13|1212.86|1210.66|0
1637225700000|2021-11-18 08:55:00|1213.33|1211.13|1214.28|1212.08|1214.28|1212.08|1213.09|1210.89|0
1637226000000|2021-11-18 09:00:00|1214.04|1211.84|1216.88|1214.68|1218.3|1216.1|1213.8|1211.6|0
1637226300000|2021-11-18 09:05:00|1217.36|1215.16|1217.12|1214.92|1217.59|1215.39|1216.17|1213.97|0
1637226600000|2021-11-18 09:10:00|1216.88|1214.68|1216.88|1214.68|1217.12|1214.92|1216.17|1213.97|0
1637226900000|2021-11-18 09:15:00|1217.12|1214.92|1217.11|1214.91|1217.12|1214.92|1216.64|1214.44|0
1637227200000|2021-11-18 09:20:00|1217.35|1215.15|1218.3|1216.1|1218.3|1216.1|1217.35|1215.15|0
1637227500000|2021-11-18 09:25:00|1218.41|1216.21|1218.3|1216.1|1218.77|1216.57|1218.06|1215.86|0
1637227800000|2021-11-18 09:30:00|1218.41|1216.21|1217.31|1215.11|1218.53|1216.33|1216.84|1214.64|0
1637228100000|2021-11-18 09:35:00|1217.07|1214.87|1217.07|1214.87|1217.31|1215.11|1215.89|1213.69|0
1637228400000|2021-11-18 09:40:00|1216.84|1214.64|1216.36|1214.16|1217.07|1214.87|1216.12|1213.92|0
1637228700000|2021-11-18 09:45:00|1216.6|1214.4|1216.12|1213.92|1216.83|1214.63|1215.89|1213.69|0
1637229000000|2021-11-18 09:50:00|1215.88|1213.68|1215.17|1212.97|1215.88|1213.68|1214.7|1212.5|0
1637229300000|2021-11-18 09:55:00|1214.94|1212.74|1214.22|1212.02|1215.41|1213.21|1213.99|1211.79|0
1637229600000|2021-11-18 10:00:00|1213.75|1211.55|1213.04|1210.84|1214.22|1212.02|1213.04|1210.84|0
1637229900000|2021-11-18 10:05:00|1212.8|1210.6|1213.75|1211.55|1213.98|1211.78|1212.33|1210.13|0
1637230200000|2021-11-18 10:10:00|1213.98|1211.78|1214.46|1212.26|1214.69|1212.49|1213.98|1211.78|0
1637230500000|2021-11-18 10:15:00|1214.22|1212.02|1214.69|1212.49|1214.81|1212.61|1214.22|1212.02|0
1637230800000|2021-11-18 10:20:00|1214.45|1212.25|1213.98|1211.78|1214.45|1212.25|1213.98|1211.78|0
1637231100000|2021-11-18 10:25:00|1214.22|1212.02|1214.45|1212.25|1214.93|1212.73|1214.09|1211.89|0
1637231400000|2021-11-18 10:30:00|1214.22|1212.02|1214.45|1212.25|1214.45|1212.25|1213.98|1211.78|0
1637231700000|2021-11-18 10:35:00|1214.69|1212.49|1214.45|1212.25|1214.92|1212.72|1213.98|1211.78|0
1637232000000|2021-11-18 10:40:00|1214.69|1212.49|1214.69|1212.49|1214.69|1212.49|1214.21|1212.01|0
1637232300000|2021-11-18 10:45:00|1214.68|1212.48|1214.21|1212.01|1214.68|1212.48|1213.97|1211.77|0
1637232600000|2021-11-18 10:50:00|1214.09|1211.89|1214.92|1212.72|1214.92|1212.72|1213.74|1211.54|0
1637232900000|2021-11-18 10:55:00|1215.03|1212.83|1216.1|1213.9|1216.1|1213.9|1214.92|1212.72|0
1637233200000|2021-11-18 11:00:00|1215.87|1213.67|1215.15|1212.95|1216.1|1213.9|1215.15|1212.95|0
1637233500000|2021-11-18 11:05:00|1214.92|1212.72|1214.44|1212.24|1214.92|1212.72|1214.2|1212|0
1637233800000|2021-11-18 11:10:00|1214.68|1212.48|1215.26|1213.06|1215.39|1213.19|1214.08|1211.88|0
1637234100000|2021-11-18 11:15:00|1215.39|1213.19|1215.62|1213.42|1215.86|1213.66|1215.39|1213.19|0
1637234400000|2021-11-18 11:20:00|1215.86|1213.66|1216.81|1214.61|1217.28|1215.08|1215.86|1213.66|0
1637234700000|2021-11-18 11:25:00|1216.92|1214.72|1217.04|1214.84|1217.99|1215.79|1216.92|1214.72|0
1637235000000|2021-11-18 11:30:00|1217.28|1215.08|1216.57|1214.37|1217.52|1215.32|1216.57|1214.37|0
1637235300000|2021-11-18 11:35:00|1216.8|1214.6|1216.57|1214.37|1216.8|1214.6|1216.33|1214.13|0
1637235600000|2021-11-18 11:40:00|1216.56|1214.36|1216.09|1213.89|1217.04|1214.84|1215.97|1213.77|0
1637235900000|2021-11-18 11:45:00|1216.33|1214.13|1217.04|1214.84|1217.04|1214.84|1216.33|1214.13|0
1637236200000|2021-11-18 11:50:00|1217.15|1214.95|1216.32|1214.12|1217.51|1215.31|1216.09|1213.89|0
1637236500000|2021-11-18 11:55:00|1216.09|1213.89|1216.09|1213.89|1216.32|1214.12|1215.85|1213.65|0
1637236800000|2021-11-18 12:00:00|1216.32|1214.12|1215.61|1213.41|1216.56|1214.36|1215.14|1212.94|0
1637237100000|2021-11-18 12:05:00|1215.37|1213.17|1214.66|1212.46|1215.72|1213.52|1214.42|1212.22|0
1637237400000|2021-11-18 12:10:00|1214.42|1212.22|1213.83|1211.63|1214.9|1212.7|1213.71|1211.51|0
1637237700000|2021-11-18 12:15:00|1213.71|1211.51|1213|1210.8|1213.95|1211.75|1213|1210.8|0
1637238000000|2021-11-18 12:20:00|1213.24|1211.04|1214.18|1211.98|1214.18|1211.98|1213.24|1211.04|0
1637238300000|2021-11-18 12:25:00|1214.3|1212.1|1214.18|1211.98|1214.42|1212.22|1213.95|1211.75|0
1637238600000|2021-11-18 12:30:00|1214.42|1212.22|1213.94|1211.74|1214.53|1212.33|1213.82|1211.62|0
1637238900000|2021-11-18 12:35:00|1213.82|1211.62|1213.23|1211.03|1213.94|1211.74|1212.99|1210.79|0
1637239200000|2021-11-18 12:40:00|1212.99|1210.79|1212.52|1210.32|1213.11|1210.91|1212.28|1210.08|0
1637239500000|2021-11-18 12:45:00|1212.28|1210.08|1212.28|1210.08|1212.76|1210.56|1212.04|1209.84|0
1637239800000|2021-11-18 12:50:00|1212.04|1209.84|1212.99|1210.79|1212.99|1210.79|1212.04|1209.84|0
1637240100000|2021-11-18 12:55:00|1212.75|1210.55|1212.52|1210.32|1212.75|1210.55|1212.04|1209.84|0
1637240400000|2021-11-18 13:00:00|1212.75|1210.55|1212.04|1209.84|1213.46|1211.26|1211.8|1209.6|0
1637240700000|2021-11-18 13:05:00|1212.28|1210.08|1213.22|1211.02|1213.46|1211.26|1212.28|1210.08|0
1637241000000|2021-11-18 13:10:00|1212.99|1210.79|1213.22|1211.02|1213.22|1211.02|1212.75|1210.55|0
1637241300000|2021-11-18 13:15:00|1212.98|1210.78|1212.04|1209.84|1213.22|1211.02|1212.04|1209.84|0
1637241600000|2021-11-18 13:20:00|1211.91|1209.71|1211.8|1209.6|1212.51|1210.31|1211.56|1209.36|0
1637241900000|2021-11-18 13:25:00|1211.67|1209.47|1212.27|1210.07|1212.27|1210.07|1211.56|1209.36|0
1637242200000|2021-11-18 13:30:00|1212.15|1209.95|1212.74|1210.54|1213.45|1211.25|1212.15|1209.95|0
1637242500000|2021-11-18 13:35:00|1212.98|1210.78|1214.4|1212.2|1214.87|1212.67|1212.98|1210.78|0
1637242800000|2021-11-18 13:40:00|1214.64|1212.44|1212.5|1210.3|1214.64|1212.44|1212.03|1209.83|0
1637243100000|2021-11-18 13:45:00|1212.27|1210.07|1213.21|1211.01|1213.69|1211.49|1211.79|1209.59|0
1637243400000|2021-11-18 13:50:00|1212.98|1210.78|1212.74|1210.54|1213.45|1211.25|1212.26|1210.06|0
1637243700000|2021-11-18 13:55:00|1212.5|1210.3|1212.26|1210.06|1212.74|1210.54|1212.26|1210.06|0
1637244000000|2021-11-18 14:00:00|1212.5|1210.3|1213.44|1211.24|1213.44|1211.24|1212.5|1210.3|0
1637244300000|2021-11-18 14:05:00|1213.32|1211.12|1213.92|1211.72|1214.15|1211.95|1213.21|1211.01|0
1637244600000|2021-11-18 14:10:00|1213.68|1211.48|1214.86|1212.66|1215.1|1212.9|1213.68|1211.48|0
1637244900000|2021-11-18 14:15:00|1214.63|1212.43|1214.39|1212.19|1214.86|1212.66|1214.15|1211.95|0
1637245200000|2021-11-18 14:20:00|1214.15|1211.95|1212.73|1210.53|1214.15|1211.95|1212.73|1210.53|0
1637245500000|2021-11-18 14:25:00|1212.49|1210.29|1212.73|1210.53|1212.97|1210.77|1211.66|1209.46|0
1637245800000|2021-11-18 14:30:00|1212.49|1210.29|1207.99|1205.79|1212.96|1210.76|1206.81|1204.61|0
1637246100000|2021-11-18 14:35:00|1208.23|1206.03|1209.7|1207.5|1209.7|1207.5|1205.62|1203.42|0
1637246400000|2021-11-18 14:40:00|1209.94|1207.74|1207.57|1205.37|1210.41|1208.21|1207.33|1205.13|0
1637246700000|2021-11-18 14:45:00|1207.33|1205.13|1209.93|1207.73|1211.83|1209.63|1207.1|1204.9|0
1637247000000|2021-11-18 14:50:00|1210.05|1207.85|1205.2|1203|1210.17|1207.97|1204.02|1201.82|0
1637247300000|2021-11-18 14:55:00|1205.44|1203.24|1205.91|1203.71|1206.86|1204.66|1203.78|1201.58|0
1637247600000|2021-11-18 15:00:00|1205.44|1203.24|1205.91|1203.71|1206.85|1204.65|1203.78|1201.58|0
1637247900000|2021-11-18 15:05:00|1206.38|1204.18|1200.71|1198.51|1207.56|1205.36|1200.71|1198.51|0
1637248200000|2021-11-18 15:10:00|1200.47|1198.27|1193.45|1191.25|1200.47|1198.27|1188.87|1186.67|0
1637248500000|2021-11-18 15:15:00|1193.69|1191.49|1190.64|1188.44|1195.64|1193.44|1190.64|1188.44|0
1637248800000|2021-11-18 15:20:00|1189.93|1187.73|1192.52|1190.32|1193.69|1191.49|1186.87|1184.67|0
1637249100000|2021-11-18 15:25:00|1192.05|1189.85|1190.32|1188.12|1193.46|1191.26|1188.91|1186.71|0
1637249400000|2021-11-18 15:30:00|1190.09|1187.89|1194.8|1192.6|1195.98|1193.78|1190.09|1187.89|0
1637249700000|2021-11-18 15:35:00|1194.91|1192.71|1196.69|1194.49|1198.1|1195.9|1194.91|1192.71|0
1637250000000|2021-11-18 15:40:00|1197.4|1195.2|1193.38|1191.18|1198.34|1196.14|1192.68|1190.48|0
1637250300000|2021-11-18 15:45:00|1193.62|1191.42|1195.74|1193.54|1195.98|1193.78|1192.91|1190.71|0
1637250600000|2021-11-18 15:50:00|1195.27|1193.07|1195.98|1193.78|1197.86|1195.66|1194.56|1192.36|0
1637250900000|2021-11-18 15:55:00|1195.74|1193.54|1196.68|1194.48|1197.63|1195.43|1194.56|1192.36|0
1637251200000|2021-11-18 16:00:00|1196.92|1194.72|1194.59|1192.39|1198.83|1196.63|1194.59|1192.39|0
1637251500000|2021-11-18 16:05:00|1194.36|1192.16|1197.65|1195.45|1198.6|1196.4|1194.36|1192.16|0
1637251800000|2021-11-18 16:10:00|1197.42|1195.22|1201.66|1199.46|1202.6|1200.4|1196.95|1194.75|0
1637252100000|2021-11-18 16:15:00|1202.13|1199.93|1202.83|1200.63|1204.01|1201.81|1202.13|1199.93|0
1637252400000|2021-11-18 16:20:00|1203.31|1201.11|1202.83|1200.63|1204.01|1201.81|1201.89|1199.69|0
1637252700000|2021-11-18 16:25:00|1203.07|1200.87|1202.6|1200.4|1204.01|1201.81|1202.6|1200.4|0
1637253000000|2021-11-18 16:30:00|1202.83|1200.63|1211.09|1208.89|1211.32|1209.12|1202.36|1200.16|0
1637253300000|2021-11-18 16:35:00|1210.96|1208.76|1210.91|1208.71|1212.74|1210.54|1208.73|1206.53|0
1637253600000|2021-11-18 16:40:00|1211.62|1209.42|1212.57|1210.37|1213.27|1211.07|1210.44|1208.24|0
1637253900000|2021-11-18 16:45:00|1212.8|1210.6|1213.04|1210.84|1214.45|1212.25|1212.33|1210.13|0
1637254200000|2021-11-18 16:50:00|1213.27|1211.07|1212.33|1210.13|1214.22|1212.02|1211.86|1209.66|0
1637254500000|2021-11-18 16:55:00|1212.56|1210.36|1212.09|1209.89|1213.51|1211.31|1211.85|1209.65|0
1637254800000|2021-11-18 17:00:00|1212.56|1210.36|1217.05|1214.85|1217.75|1215.55|1212.56|1210.36|0
1637255100000|2021-11-18 17:05:00|1217.28|1215.08|1216.34|1214.14|1217.52|1215.32|1215.63|1213.43|0
1637255400000|2021-11-18 17:10:00|1216.57|1214.37|1218.22|1216.02|1218.22|1216.02|1216.57|1214.37|0
1637255700000|2021-11-18 17:15:00|1217.99|1215.79|1217.28|1215.08|1218.7|1216.5|1217.04|1214.84|0
1637256000000|2021-11-18 17:20:00|1217.51|1215.31|1219.87|1217.67|1219.87|1217.67|1216.8|1214.6|0
1637256300000|2021-11-18 17:25:00|1219.64|1217.44|1220.35|1218.15|1221.29|1219.09|1219.4|1217.2|0
1637256600000|2021-11-18 17:30:00|1220.58|1218.38|1219.4|1217.2|1221.05|1218.85|1219.16|1216.96|0
1637256900000|2021-11-18 17:35:00|1219.87|1217.67|1218.22|1216.02|1220.11|1217.91|1217.27|1215.07|0
1637257200000|2021-11-18 17:40:00|1218.45|1216.25|1217.51|1215.31|1218.45|1216.25|1216.8|1214.6|0
1637257500000|2021-11-18 17:45:00|1217.74|1215.54|1213.02|1210.82|1217.74|1215.54|1212.78|1210.58|0
1637257800000|2021-11-18 17:50:00|1212.78|1210.58|1212.78|1210.58|1213.25|1211.05|1210.42|1208.22|0
1637258100000|2021-11-18 17:55:00|1212.42|1210.22|1212.31|1210.11|1212.54|1210.34|1209.95|1207.75|0
1637258400000|2021-11-18 18:00:00|1212.07|1209.87|1213.72|1211.52|1213.72|1211.52|1211.13|1208.93|0
1637258700000|2021-11-18 18:05:00|1213.49|1211.29|1214.31|1212.11|1215.14|1212.94|1213.49|1211.29|0
1637259000000|2021-11-18 18:10:00|1214.43|1212.23|1216.55|1214.35|1217.26|1215.06|1214.43|1212.23|0
1637259300000|2021-11-18 18:15:00|1216.32|1214.12|1212.54|1210.34|1216.32|1214.12|1212.54|1210.34|0
1637259600000|2021-11-18 18:20:00|1213.01|1210.81|1213.48|1211.28|1213.95|1211.75|1212.06|1209.86|0
1637259900000|2021-11-18 18:25:00|1213.72|1211.52|1213.95|1211.75|1214.66|1212.46|1212.77|1210.57|0
1637260200000|2021-11-18 18:30:00|1213.71|1211.51|1214.18|1211.98|1214.89|1212.69|1212.77|1210.57|0
1637260500000|2021-11-18 18:35:00|1213.95|1211.75|1214.02|1211.82|1215.13|1212.93|1213.71|1211.51|0
1637260800000|2021-11-18 18:40:00|1213.78|1211.58|1214.73|1212.53|1215.44|1213.24|1213.31|1211.11|0
1637261100000|2021-11-18 18:45:00|1214.96|1212.76|1216.38|1214.18|1216.61|1214.41|1214.96|1212.76|0
1637261400000|2021-11-18 18:50:00|1216.14|1213.94|1214.49|1212.29|1216.14|1213.94|1214.25|1212.05|0
1637261700000|2021-11-18 18:55:00|1214.72|1212.52|1215.67|1213.47|1215.67|1213.47|1214.02|1211.82|0
1637262000000|2021-11-18 19:00:00|1215.43|1213.23|1214.72|1212.52|1215.9|1213.7|1211.89|1209.69|0
1637262300000|2021-11-18 19:05:00|1214.96|1212.76|1215.43|1213.23|1216.61|1214.41|1214.72|1212.52|0
1637262600000|2021-11-18 19:10:00|1215.19|1212.99|1215.19|1212.99|1215.9|1213.7|1214.01|1211.81|0
1637262900000|2021-11-18 19:15:00|1214.72|1212.52|1213.65|1211.45|1215.43|1213.23|1213.54|1211.34|0
1637263200000|2021-11-18 19:20:00|1213.77|1211.57|1211.88|1209.68|1213.88|1211.68|1211.88|1209.68|0
1637263500000|2021-11-18 19:25:00|1212|1209.8|1211.88|1209.68|1212.47|1210.27|1210.47|1208.27|0
1637263800000|2021-11-18 19:30:00|1211.64|1209.44|1212.82|1210.62|1212.82|1210.62|1209.28|1207.08|0
1637264100000|2021-11-18 19:35:00|1213.06|1210.86|1213.29|1211.09|1214|1211.8|1212.11|1209.91|0
1637264400000|2021-11-18 19:40:00|1213.06|1210.86|1213.53|1211.33|1214.24|1212.04|1212.82|1210.62|0
1637264700000|2021-11-18 19:45:00|1213.76|1211.56|1215.42|1213.22|1216|1213.8|1213.76|1211.56|0
1637265000000|2021-11-18 19:50:00|1215.18|1212.98|1216.83|1214.63|1217.3|1215.1|1214.94|1212.74|0
1637265300000|2021-11-18 19:55:00|1216.59|1214.39|1216.83|1214.63|1217.3|1215.1|1215.41|1213.21|0
1637265600000|2021-11-18 20:00:00|1217.07|1214.87|1217.06|1214.86|1218.48|1216.28|1215.65|1213.45|0
1637265900000|2021-11-18 20:05:00|1217.3|1215.1|1218.95|1216.75|1218.95|1216.75|1216.83|1214.63|0
1637266200000|2021-11-18 20:10:00|1218.72|1216.52|1217.77|1215.57|1219.66|1217.46|1217.06|1214.86|0
1637266500000|2021-11-18 20:15:00|1218.01|1215.81|1216.46|1214.26|1218.01|1215.81|1216.12|1213.92|0
1637266800000|2021-11-18 20:20:00|1216.82|1214.62|1217.53|1215.33|1218.48|1216.28|1216.35|1214.15|0
1637267100000|2021-11-18 20:25:00|1217.77|1215.57|1219.18|1216.98|1219.18|1216.98|1217.77|1215.57|0
1637267400000|2021-11-18 20:30:00|1218.95|1216.75|1218.24|1216.04|1219.42|1217.22|1217.06|1214.86|0
1637267700000|2021-11-18 20:35:00|1218.47|1216.27|1218.05|1215.85|1219.65|1217.45|1217.53|1215.33|0
1637268000000|2021-11-18 20:40:00|1218.28|1216.08|1218.52|1216.32|1220.41|1218.21|1217.57|1215.37|0
1637268300000|2021-11-18 20:45:00|1218.28|1216.08|1219.61|1217.41|1221.97|1219.77|1218.28|1216.08|0
1637268600000|2021-11-18 20:50:00|1219.37|1217.17|1219.37|1217.17|1221.26|1219.06|1219.14|1216.94|0
1637268900000|2021-11-18 20:55:00|1219.14|1216.94|1219.14|1216.94|1220.79|1218.59|1216.78|1214.58|0
1637269200000|2021-11-18 21:00:00|1219.37|1217.17|1219.76|1217.56|1221.97|1219.77|1219.14|1216.94|0
1637269500000|2021-11-18 21:05:00|1219.63|1217.43|1220.3|1218.1|1221.71|1219.51|1219.63|1217.43|0
1637269800000|2021-11-18 21:10:00|1220.06|1217.86|1216.76|1214.56|1220.3|1218.1|1216.76|1214.56|0
1637270100000|2021-11-18 21:15:00|1218.84|1216.24|1219.79|1217.19|1219.79|1217.19|1218.61|1216.01|0
1637270400000|2021-11-18 21:20:00|1219.55|1216.95|1220.02|1217.42|1220.02|1217.42|1219.55|1216.95|0
1637270700000|2021-11-18 21:25:00|1220.13|1217.53|1220.73|1218.13|1220.84|1218.24|1220.13|1217.53|0
1637271000000|2021-11-18 21:30:00|1220.96|1218.36|1221.2|1218.6|1221.2|1218.6|1220.72|1218.12|0
1637271300000|2021-11-18 21:35:00|1220.96|1218.36|1221.9|1219.3|1221.9|1219.3|1220.96|1218.36|0
1637271600000|2021-11-18 21:40:00|1221.67|1219.07|1221.66|1219.06|1221.9|1219.3|1221.66|1219.06|0
1637271900000|2021-11-18 21:45:00|1221.9|1219.3|1222.61|1220.01|1222.61|1220.01|1221.66|1219.06|0
1637272200000|2021-11-18 21:50:00|1222.37|1219.77|1223.79|1221.19|1224.26|1221.66|1222.37|1219.77|0
1637272500000|2021-11-18 21:55:00|1224.02|1221.42|1222.95|1220.35|1224.26|1221.66|1222.72|1220.12|0
1637272800000|2021-11-18 22:00:00|1223.01|1220.41|1223.28|1220.68|1223.28|1220.68|1223.01|1220.41|0
1637273100000|2021-11-18 22:05:00|1222.93|1220.33|1222.8|1220.2|1223.01|1220.41|1222.8|1220.2|0
1637273400000|2021-11-18 22:10:00|1222.93|1220.33|1222.9|1220.3|1223.04|1220.44|1222.86|1220.26|0
1637273700000|2021-11-18 22:15:00|1222.8|1220.2|1222.82|1220.22|1222.83|1220.23|1222.8|1220.2|0
1637274000000|2021-11-18 22:20:00|1222.86|1220.26|1222.82|1220.22|1222.86|1220.26|1222.8|1220.2|0
1637274600000|2021-11-18 22:30:00|1222.79|1220.19|1222.75|1220.15|1222.79|1220.19|1222.75|1220.15|0
1637274900000|2021-11-18 22:35:00|1222.92|1220.32|1222.82|1220.22|1222.92|1220.32|1222.82|1220.22|0
1637275500000|2021-11-18 22:45:00|1222.71|1220.11|1223.14|1220.54|1223.14|1220.54|1222.71|1220.11|0
1637275800000|2021-11-18 22:50:00|1223.1|1220.5|1223.13|1220.53|1223.14|1220.54|1223.1|1220.5|0
1637276100000|2021-11-18 22:55:00|1223.07|1220.47|1222.99|1220.39|1223.17|1220.57|1222.93|1220.33|0
1637276400000|2021-11-18 23:00:00|1223.64|1221.04|1220.93|1218.33|1223.64|1221.04|1220.93|1218.33|0
1637276700000|2021-11-18 23:05:00|1221.4|1218.8|1222.82|1220.22|1222.82|1220.22|1221.17|1218.57|0
1637277000000|2021-11-18 23:10:00|1223.05|1220.45|1223.53|1220.93|1223.76|1221.16|1222.93|1220.33|0
1637277300000|2021-11-18 23:15:00|1223.76|1221.16|1224.47|1221.87|1224.94|1222.34|1223.52|1220.92|0
1637277600000|2021-11-18 23:20:00|1224.7|1222.1|1223.76|1221.16|1224.7|1222.1|1223.29|1220.69|0
1637277900000|2021-11-18 23:25:00|1223.52|1220.92|1223.76|1221.16|1223.76|1221.16|1222.93|1220.33|0
1637278200000|2021-11-18 23:30:00|1223.87|1221.27|1223.05|1220.45|1223.99|1221.39|1223.05|1220.45|0
1637278500000|2021-11-18 23:35:00|1222.81|1220.21|1222.57|1219.97|1223.05|1220.45|1222.57|1219.97|0
1637278800000|2021-11-18 23:40:00|1222.81|1220.21|1222.57|1219.97|1223.05|1220.45|1222.1|1219.5|0
1637279100000|2021-11-18 23:45:00|1222.69|1220.09|1224.22|1221.62|1224.46|1221.86|1222.69|1220.09|0
1637279400000|2021-11-18 23:50:00|1224.46|1221.86|1223.75|1221.15|1224.69|1222.09|1223.75|1221.15|0
1637279700000|2021-11-18 23:55:00|1223.28|1220.68|1222.8|1220.2|1223.75|1221.15|1222.8|1220.2|0
1637280000000|2021-11-19 00:00:00|1222.57|1219.97|1223.51|1220.91|1223.51|1220.91|1222.1|1219.5|0
1637280300000|2021-11-19 00:05:00|1223.75|1221.15|1225.16|1222.56|1225.16|1222.56|1223.75|1221.15|0
1637280600000|2021-11-19 00:10:00|1224.93|1222.33|1223.27|1220.67|1224.93|1222.33|1223.27|1220.67|0
1637280900000|2021-11-19 00:15:00|1223.04|1220.44|1223.03|1220.43|1223.27|1220.67|1222.56|1219.96|0
1637281200000|2021-11-19 00:20:00|1222.8|1220.2|1222.32|1219.72|1223.03|1220.43|1222.32|1219.72|0
1637281500000|2021-11-19 00:25:00|1222.56|1219.96|1223.27|1220.67|1223.27|1220.67|1221.85|1219.25|0
1637281800000|2021-11-19 00:30:00|1223.5|1220.9|1223.74|1221.14|1224.21|1221.61|1223.27|1220.67|0
1637282100000|2021-11-19 00:35:00|1223.5|1220.9|1223.74|1221.14|1223.74|1221.14|1223.03|1220.43|0
1637282400000|2021-11-19 00:40:00|1223.5|1220.9|1223.03|1220.43|1223.74|1221.14|1223.03|1220.43|0
1637282700000|2021-11-19 00:45:00|1223.14|1220.54|1223.5|1220.9|1223.73|1221.13|1223.14|1220.54|0
1637283000000|2021-11-19 00:50:00|1223.73|1221.13|1224.44|1221.84|1224.44|1221.84|1223.73|1221.13|0
1637283300000|2021-11-19 00:55:00|1224.2|1221.6|1223.97|1221.37|1224.44|1221.84|1223.73|1221.13|0
1637283600000|2021-11-19 01:00:00|1223.73|1221.13|1223.49|1220.89|1223.73|1221.13|1222.78|1220.18|0
1637283900000|2021-11-19 01:05:00|1223.26|1220.66|1222.55|1219.95|1223.49|1220.89|1222.55|1219.95|0
1637284200000|2021-11-19 01:10:00|1222.31|1219.71|1222.78|1220.18|1223.02|1220.42|1221.84|1219.24|0
1637284500000|2021-11-19 01:15:00|1222.66|1220.06|1223.49|1220.89|1223.72|1221.12|1222.54|1219.94|0
1637284800000|2021-11-19 01:20:00|1223.25|1220.65|1223.96|1221.36|1224.2|1221.6|1223.25|1220.65|0
1637285100000|2021-11-19 01:25:00|1224.07|1221.47|1223.48|1220.88|1224.19|1221.59|1223.48|1220.88|0
1637285400000|2021-11-19 01:30:00|1223.25|1220.65|1223.48|1220.88|1223.72|1221.12|1222.78|1220.18|0
1637285700000|2021-11-19 01:35:00|1223.72|1221.12|1223.95|1221.35|1224.43|1221.83|1223.72|1221.12|0
1637286000000|2021-11-19 01:40:00|1224.07|1221.47|1224.19|1221.59|1224.43|1221.83|1223.95|1221.35|0
1637286300000|2021-11-19 01:45:00|1224.42|1221.82|1230.8|1228.2|1231.27|1228.67|1223.95|1221.35|0
1637286600000|2021-11-19 01:50:00|1231.04|1228.44|1230.8|1228.2|1231.51|1228.91|1229.62|1227.02|0
1637286900000|2021-11-19 01:55:00|1231.03|1228.43|1229.02|1226.42|1231.51|1228.91|1229.02|1226.42|0
1637287200000|2021-11-19 02:00:00|1229.38|1226.78|1229.14|1226.54|1229.73|1227.13|1228.43|1225.83|0
1637287500000|2021-11-19 02:05:00|1228.9|1226.3|1229.38|1226.78|1229.49|1226.89|1228.78|1226.18|0
1637287800000|2021-11-19 02:10:00|1229.14|1226.54|1231.03|1228.43|1231.03|1228.43|1228.9|1226.3|0
1637288100000|2021-11-19 02:15:00|1230.91|1228.31|1229.61|1227.01|1231.03|1228.43|1229.14|1226.54|0
1637288400000|2021-11-19 02:20:00|1229.72|1227.12|1230.19|1227.59|1230.32|1227.72|1229.37|1226.77|0
1637288700000|2021-11-19 02:25:00|1230.08|1227.48|1232.21|1229.61|1232.21|1229.61|1230.08|1227.48|0
1637289000000|2021-11-19 02:30:00|1231.97|1229.37|1233.62|1231.02|1234.57|1231.97|1231.73|1229.13|0
1637289300000|2021-11-19 02:35:00|1233.86|1231.26|1234.8|1232.2|1234.8|1232.2|1233.86|1231.26|0
1637289600000|2021-11-19 02:40:00|1234.57|1231.97|1234.68|1232.08|1235.04|1232.44|1234.56|1231.96|0
1637289900000|2021-11-19 02:45:00|1234.56|1231.96|1235.74|1233.14|1235.98|1233.38|1234.56|1231.96|0
1637290200000|2021-11-19 02:50:00|1235.51|1232.91|1235.27|1232.67|1235.86|1233.26|1235.27|1232.67|0
1637290500000|2021-11-19 02:55:00|1235.03|1232.43|1235.98|1233.38|1235.98|1233.38|1235.03|1232.43|0
1637290800000|2021-11-19 03:00:00|1236.21|1233.61|1235.27|1232.67|1236.69|1234.09|1234.8|1232.2|0
1637291100000|2021-11-19 03:05:00|1235.03|1232.43|1235.74|1233.14|1235.98|1233.38|1235.03|1232.43|0
1637291400000|2021-11-19 03:10:00|1235.98|1233.38|1238.34|1235.74|1238.58|1235.98|1235.27|1232.67|0
1637291700000|2021-11-19 03:15:00|1238.58|1235.98|1238.34|1235.74|1238.81|1236.21|1237.63|1235.03|0
1637292000000|2021-11-19 03:20:00|1238.57|1235.97|1238.34|1235.74|1238.57|1235.97|1237.63|1235.03|0
1637292300000|2021-11-19 03:25:00|1238.1|1235.5|1237.86|1235.26|1238.1|1235.5|1237.62|1235.02|0
1637292600000|2021-11-19 03:30:00|1237.62|1235.02|1236.68|1234.08|1237.86|1235.26|1236.44|1233.84|0
1637292900000|2021-11-19 03:35:00|1236.91|1234.31|1235.73|1233.13|1236.91|1234.31|1235.73|1233.13|0
1637293200000|2021-11-19 03:40:00|1235.84|1233.24|1235.96|1233.36|1235.97|1233.37|1235.26|1232.66|0
1637293500000|2021-11-19 03:45:00|1236.2|1233.6|1236.44|1233.84|1236.44|1233.84|1235.96|1233.36|0
1637293800000|2021-11-19 03:50:00|1236.2|1233.6|1236.91|1234.31|1236.91|1234.31|1236.2|1233.6|0
1637294100000|2021-11-19 03:55:00|1237.14|1234.54|1236.91|1234.31|1237.26|1234.66|1236.67|1234.07|0
1637294400000|2021-11-19 04:00:00|1236.67|1234.07|1237.25|1234.65|1237.38|1234.78|1236.43|1233.83|0
1637294700000|2021-11-19 04:05:00|1237.38|1234.78|1238.09|1235.49|1238.09|1235.49|1236.9|1234.3|0
1637295000000|2021-11-19 04:10:00|1238.32|1235.72|1238.32|1235.72|1238.56|1235.96|1237.85|1235.25|0
1637295300000|2021-11-19 04:15:00|1238.08|1235.48|1237.85|1235.25|1238.32|1235.72|1237.85|1235.25|0
1637295600000|2021-11-19 04:20:00|1237.96|1235.36|1237.37|1234.77|1238.08|1235.48|1237.37|1234.77|0
1637295900000|2021-11-19 04:25:00|1237.61|1235.01|1236.9|1234.3|1237.61|1235.01|1236.66|1234.06|0
1637296200000|2021-11-19 04:30:00|1237.13|1234.53|1236.9|1234.3|1237.37|1234.77|1236.66|1234.06|0
1637296500000|2021-11-19 04:35:00|1236.66|1234.06|1236.66|1234.06|1236.9|1234.3|1236.3|1233.7|0
1637296800000|2021-11-19 04:40:00|1236.77|1234.17|1237.13|1234.53|1237.37|1234.77|1236.66|1234.06|0
1637297100000|2021-11-19 04:45:00|1237.37|1234.77|1237.6|1235|1237.84|1235.24|1236.89|1234.29|0
1637297400000|2021-11-19 04:50:00|1237.48|1234.88|1236.65|1234.05|1237.84|1235.24|1236.65|1234.05|0
1637297700000|2021-11-19 04:55:00|1236.53|1233.93|1236.65|1234.05|1237.13|1234.53|1236.53|1233.93|0
1637298000000|2021-11-19 05:00:00|1236.18|1233.58|1237.36|1234.76|1237.36|1234.76|1236.18|1233.58|0
1637298300000|2021-11-19 05:05:00|1237.12|1234.52|1237.6|1235|1237.6|1235|1237.12|1234.52|0
1637298600000|2021-11-19 05:10:00|1237.12|1234.52|1235.94|1233.34|1237.12|1234.52|1235.47|1232.87|0
1637298900000|2021-11-19 05:15:00|1236.05|1233.45|1235.7|1233.1|1236.41|1233.81|1235.23|1232.63|0
1637299200000|2021-11-19 05:20:00|1235.46|1232.86|1236.17|1233.57|1236.17|1233.57|1234.75|1232.15|0
1637299500000|2021-11-19 05:25:00|1235.94|1233.34|1235.7|1233.1|1236.41|1233.81|1235.7|1233.1|0
1637299800000|2021-11-19 05:30:00|1235.46|1232.86|1235.7|1233.1|1235.93|1233.33|1235.22|1232.62|0
1637300100000|2021-11-19 05:35:00|1235.46|1232.86|1236.64|1234.04|1236.64|1234.04|1235.46|1232.86|0
1637300400000|2021-11-19 05:40:00|1236.4|1233.8|1236.17|1233.57|1236.88|1234.28|1235.93|1233.33|0
1637300700000|2021-11-19 05:45:00|1236.4|1233.8|1235.93|1233.33|1236.75|1234.15|1235.93|1233.33|0
1637301000000|2021-11-19 05:50:00|1235.69|1233.09|1235.69|1233.09|1236.87|1234.27|1235.45|1232.85|0
1637301300000|2021-11-19 05:55:00|1235.45|1232.85|1234.98|1232.38|1235.69|1233.09|1234.98|1232.38|0
1637301600000|2021-11-19 06:00:00|1235.22|1232.62|1235.69|1233.09|1235.92|1233.32|1234.98|1232.38|0
1637301900000|2021-11-19 06:05:00|1235.45|1232.85|1235.45|1232.85|1235.69|1233.09|1235.21|1232.61|0
1637302200000|2021-11-19 06:10:00|1235.21|1232.61|1236.63|1234.03|1236.87|1234.27|1235.21|1232.61|0
1637302500000|2021-11-19 06:15:00|1236.39|1233.79|1235.92|1233.32|1236.51|1233.91|1235.45|1232.85|0
1637302800000|2021-11-19 06:20:00|1236.16|1233.56|1236.63|1234.03|1236.63|1234.03|1235.92|1233.32|0
1637303100000|2021-11-19 06:25:00|1236.86|1234.26|1237.1|1234.5|1237.1|1234.5|1236.63|1234.03|0
1637303400000|2021-11-19 06:30:00|1237.33|1234.73|1238.04|1235.44|1238.28|1235.68|1237.33|1234.73|0
1637303700000|2021-11-19 06:35:00|1237.81|1235.21|1237.21|1234.61|1238.04|1235.44|1236.86|1234.26|0
1637304000000|2021-11-19 06:40:00|1237.33|1234.73|1236.86|1234.26|1237.8|1235.2|1236.86|1234.26|0
1637304300000|2021-11-19 06:45:00|1237.09|1234.49|1236.86|1234.26|1237.09|1234.49|1236.62|1234.02|0
1637304600000|2021-11-19 06:50:00|1237.09|1234.49|1237.09|1234.49|1237.09|1234.49|1236.62|1234.02|0
1637304900000|2021-11-19 06:55:00|1237.33|1234.73|1236.85|1234.25|1237.33|1234.73|1236.73|1234.13|0
1637305200000|2021-11-19 07:00:00|1236.62|1234.02|1236.38|1233.78|1237.09|1234.49|1236.38|1233.78|0
1637305500000|2021-11-19 07:05:00|1236.26|1233.66|1237.09|1234.49|1238.03|1235.43|1236.14|1233.54|0
1637305800000|2021-11-19 07:10:00|1237.32|1234.72|1236.73|1234.13|1237.32|1234.72|1236.38|1233.78|0
1637306100000|2021-11-19 07:15:00|1236.61|1234.01|1237.32|1234.72|1237.56|1234.96|1236.61|1234.01|0
1637306400000|2021-11-19 07:20:00|1237.08|1234.48|1237.08|1234.48|1237.79|1235.19|1237.08|1234.48|0
1637306700000|2021-11-19 07:25:00|1236.85|1234.25|1236.37|1233.77|1237.08|1234.48|1236.13|1233.53|0
1637307000000|2021-11-19 07:30:00|1236.61|1234.01|1237.08|1234.48|1237.08|1234.48|1236.13|1233.53|0
1637307300000|2021-11-19 07:35:00|1237.32|1234.72|1237.31|1234.71|1237.55|1234.95|1237.08|1234.48|0
1637307600000|2021-11-19 07:40:00|1237.55|1234.95|1237.55|1234.95|1237.55|1234.95|1237.19|1234.59|0
1637307900000|2021-11-19 07:45:00|1238.02|1235.42|1240.15|1237.55|1240.15|1237.55|1237.79|1235.19|0
1637308200000|2021-11-19 07:50:00|1239.91|1237.31|1237.78|1235.18|1240.15|1237.55|1237.55|1234.95|0
1637308500000|2021-11-19 07:55:00|1237.55|1234.95|1236.36|1233.76|1237.78|1235.18|1236.36|1233.76|0
1637308800000|2021-11-19 08:00:00|1236.13|1233.53|1235.38|1232.78|1236.68|1234.08|1233.96|1231.36|0
1637309100000|2021-11-19 08:05:00|1234.7|1232.5|1235.17|1232.97|1236.12|1233.92|1234.23|1232.03|0
1637309400000|2021-11-19 08:10:00|1235.41|1233.21|1234.7|1232.5|1235.41|1233.21|1233.99|1231.79|0
1637309700000|2021-11-19 08:15:00|1234.81|1232.61|1233.87|1231.67|1234.94|1232.74|1233.52|1231.32|0
1637310000000|2021-11-19 08:20:00|1233.52|1231.32|1235.17|1232.97|1235.17|1232.97|1233.52|1231.32|0
1637310300000|2021-11-19 08:25:00|1235.05|1232.85|1235.64|1233.44|1236.11|1233.91|1234.7|1232.5|0
1637310600000|2021-11-19 08:30:00|1235.88|1233.68|1234.93|1232.73|1236.11|1233.91|1234.46|1232.26|0
1637310900000|2021-11-19 08:35:00|1234.81|1232.61|1234.93|1232.73|1235.17|1232.97|1234.46|1232.26|0
1637311200000|2021-11-19 08:40:00|1235.16|1232.96|1234.69|1232.49|1235.16|1232.96|1233.98|1231.78|0
1637311500000|2021-11-19 08:45:00|1234.22|1232.02|1234.45|1232.25|1235.4|1233.2|1234.22|1232.02|0
1637311800000|2021-11-19 08:50:00|1234.22|1232.02|1235.4|1233.2|1235.63|1233.43|1234.22|1232.02|0
1637312100000|2021-11-19 08:55:00|1234.45|1232.25|1233.98|1231.78|1234.92|1232.72|1233.98|1231.78|0
1637312400000|2021-11-19 09:00:00|1233.74|1231.54|1233.74|1231.54|1234.69|1232.49|1233.27|1231.07|0
1637312700000|2021-11-19 09:05:00|1233.98|1231.78|1233.74|1231.54|1233.98|1231.78|1233.27|1231.07|0
1637313000000|2021-11-19 09:10:00|1233.5|1231.3|1233.97|1231.77|1233.97|1231.77|1233.26|1231.06|0
1637313300000|2021-11-19 09:15:00|1233.85|1231.65|1234.68|1232.48|1234.92|1232.72|1233.26|1231.06|0
1637313600000|2021-11-19 09:20:00|1234.92|1232.72|1234.21|1232.01|1235.15|1232.95|1234.21|1232.01|0
1637313900000|2021-11-19 09:25:00|1234.44|1232.24|1229.95|1227.75|1234.91|1232.71|1229.95|1227.75|0
1637314200000|2021-11-19 09:30:00|1230.19|1227.99|1228.53|1226.33|1230.19|1227.99|1227.12|1224.92|0
1637314500000|2021-11-19 09:35:00|1227.82|1225.62|1226.17|1223.97|1228.53|1226.33|1226.17|1223.97|0
1637314800000|2021-11-19 09:40:00|1225.93|1223.73|1222.35|1220.15|1227.16|1224.96|1221.64|1219.44|0
1637315100000|2021-11-19 09:45:00|1222.82|1220.62|1223.92|1221.72|1227.22|1225.02|1222.35|1220.15|0
1637315400000|2021-11-19 09:50:00|1223.45|1221.25|1220.38|1218.18|1225.57|1223.37|1220.38|1218.18|0
1637315700000|2021-11-19 09:55:00|1220.61|1218.41|1219.9|1217.7|1222.5|1220.3|1219.43|1217.23|0
1637316000000|2021-11-19 10:00:00|1219.43|1217.23|1214.79|1212.59|1220.14|1217.94|1214.08|1211.88|0
1637316300000|2021-11-19 10:05:00|1214.32|1212.12|1211.02|1208.82|1216.2|1214|1210.31|1208.11|0
1637316600000|2021-11-19 10:10:00|1210.78|1208.58|1205.84|1203.64|1210.78|1208.58|1203.72|1201.52|0
1637316900000|2021-11-19 10:15:00|1206.07|1203.87|1209.01|1206.81|1211.49|1209.29|1205.13|1202.93|0
1637317200000|2021-11-19 10:20:00|1208.43|1206.23|1211.96|1209.76|1214.08|1211.88|1207.25|1205.05|0
1637317500000|2021-11-19 10:25:00|1211.83|1209.63|1214.78|1212.58|1216.43|1214.23|1211.83|1209.63|0
1637317800000|2021-11-19 10:30:00|1214.55|1212.35|1213.64|1211.44|1216.19|1213.99|1212.7|1210.5|0
1637318100000|2021-11-19 10:35:00|1213.99|1211.79|1215.53|1213.33|1215.76|1213.56|1213.17|1210.97|0
1637318400000|2021-11-19 10:40:00|1215.88|1213.68|1215.05|1212.85|1217.41|1215.21|1214.82|1212.62|0
1637318700000|2021-11-19 10:45:00|1214.58|1212.38|1214.58|1212.38|1215.76|1213.56|1213.64|1211.44|0
1637319000000|2021-11-19 10:50:00|1214.93|1212.73|1216.23|1214.03|1217.17|1214.97|1214.34|1212.14|0
1637319300000|2021-11-19 10:55:00|1216.46|1214.26|1217.75|1215.55|1218.59|1216.39|1215.99|1213.79|0
1637319600000|2021-11-19 11:00:00|1217.88|1215.68|1215.52|1213.32|1219.06|1216.86|1215.28|1213.08|0
1637319900000|2021-11-19 11:05:00|1215.75|1213.55|1213.04|1210.84|1215.75|1213.55|1211.86|1209.66|0
1637320200000|2021-11-19 11:10:00|1213.16|1210.96|1212.09|1209.89|1213.87|1211.67|1211.51|1209.31|0
1637320500000|2021-11-19 11:15:00|1212.22|1210.02|1214.1|1211.9|1215.04|1212.84|1211.75|1209.55|0
1637320800000|2021-11-19 11:20:00|1213.86|1211.66|1212.33|1210.13|1213.86|1211.66|1212.21|1210.01|0
1637321100000|2021-11-19 11:25:00|1212.21|1210.01|1214.33|1212.13|1214.57|1212.37|1212.21|1210.01|0
1637321400000|2021-11-19 11:30:00|1214.8|1212.6|1209.62|1207.42|1215.04|1212.84|1209.38|1207.18|0
1637321700000|2021-11-19 11:35:00|1209.15|1206.95|1207.03|1204.83|1210.56|1208.36|1206.79|1204.59|0
1637322000000|2021-11-19 11:40:00|1206.56|1204.36|1210.56|1208.36|1210.56|1208.36|1205.39|1203.19|0
1637322300000|2021-11-19 11:45:00|1210.33|1208.13|1208.44|1206.24|1210.8|1208.6|1208.44|1206.24|0
1637322600000|2021-11-19 11:50:00|1207.97|1205.77|1208.2|1206|1210.09|1207.89|1206.32|1204.12|0
1637322900000|2021-11-19 11:55:00|1208.08|1205.88|1208.44|1206.24|1208.68|1206.48|1206.56|1204.36|0
1637323200000|2021-11-19 12:00:00|1208.67|1206.47|1209.38|1207.18|1209.38|1207.18|1208.2|1206|0
1637323500000|2021-11-19 12:05:00|1210.08|1207.88|1213.14|1210.94|1213.38|1211.18|1209.61|1207.41|0
1637323800000|2021-11-19 12:10:00|1212.91|1210.71|1208.9|1206.7|1212.91|1210.71|1208.2|1206|0
1637324100000|2021-11-19 12:15:00|1209.14|1206.94|1209.37|1207.17|1209.61|1207.41|1207.96|1205.76|0
1637324400000|2021-11-19 12:20:00|1209.14|1206.94|1210.31|1208.11|1210.31|1208.11|1208.9|1206.7|0
1637324700000|2021-11-19 12:25:00|1210.08|1207.88|1212.43|1210.23|1212.43|1210.23|1209.61|1207.41|0
1637325000000|2021-11-19 12:30:00|1212.19|1209.99|1211.41|1209.21|1212.35|1210.15|1209.76|1207.56|0
1637325300000|2021-11-19 12:35:00|1211.65|1209.45|1208.82|1206.62|1213.06|1210.86|1208.58|1206.38|0
1637325600000|2021-11-19 12:40:00|1209.05|1206.85|1205.76|1203.56|1209.05|1206.85|1205.29|1203.09|0
1637325900000|2021-11-19 12:45:00|1205.52|1203.32|1206.46|1204.26|1207.17|1204.97|1204.35|1202.15|0
1637326200000|2021-11-19 12:50:00|1206.7|1204.5|1207.01|1204.81|1207.36|1205.16|1205.52|1203.32|0
1637326500000|2021-11-19 12:55:00|1206.77|1204.57|1207.12|1204.92|1207.48|1205.28|1205.95|1203.75|0
1637326800000|2021-11-19 13:00:00|1207.48|1205.28|1207.48|1205.28|1207.95|1205.75|1206.77|1204.57|0
1637327100000|2021-11-19 13:05:00|1207.24|1205.04|1208.89|1206.69|1209.83|1207.63|1206.77|1204.57|0
1637327400000|2021-11-19 13:10:00|1209.12|1206.92|1206.53|1204.33|1209.12|1206.92|1205.59|1203.39|0
1637327700000|2021-11-19 13:15:00|1206.41|1204.21|1206.53|1204.33|1207|1204.8|1205.59|1203.39|0
1637328000000|2021-11-19 13:20:00|1206.3|1204.1|1208.88|1206.68|1208.88|1206.68|1206.06|1203.86|0
1637328300000|2021-11-19 13:25:00|1208.41|1206.21|1209.35|1207.15|1209.35|1207.15|1205.82|1203.62|0
1637328600000|2021-11-19 13:30:00|1209.59|1207.39|1207.94|1205.74|1209.82|1207.62|1206.53|1204.33|0
1637328900000|2021-11-19 13:35:00|1207.7|1205.5|1209.35|1207.15|1209.58|1207.38|1207.7|1205.5|0
1637329200000|2021-11-19 13:40:00|1209.46|1207.26|1212.25|1210.05|1212.72|1210.52|1209.35|1207.15|0
1637329500000|2021-11-19 13:45:00|1212.49|1210.29|1212.72|1210.52|1213.43|1211.23|1212.25|1210.05|0
1637329800000|2021-11-19 13:50:00|1212.48|1210.28|1213.66|1211.46|1214.6|1212.4|1211.54|1209.34|0
1637330100000|2021-11-19 13:55:00|1213.9|1211.7|1212.48|1210.28|1214.6|1212.4|1212.25|1210.05|0
1637330400000|2021-11-19 14:00:00|1212.01|1209.81|1208.95|1206.75|1212.01|1209.81|1208.95|1206.75|0
1637330700000|2021-11-19 14:05:00|1209.18|1206.98|1210.12|1207.92|1211.54|1209.34|1208.48|1206.28|0
1637331000000|2021-11-19 14:10:00|1209.89|1207.69|1215.3|1213.1|1216.01|1213.81|1209.42|1207.22|0
1637331300000|2021-11-19 14:15:00|1215.07|1212.87|1218.84|1216.64|1221.9|1219.7|1214.6|1212.4|0
1637331600000|2021-11-19 14:20:00|1219.07|1216.87|1218.13|1215.93|1221.2|1219|1216.95|1214.75|0
1637331900000|2021-11-19 14:25:00|1219.78|1217.58|1218.84|1216.64|1221.19|1218.99|1215.77|1213.57|0
1637332200000|2021-11-19 14:30:00|1219.54|1217.34|1212.27|1210.07|1220.01|1217.81|1210.39|1208.19|0
1637332500000|2021-11-19 14:35:00|1212.98|1210.78|1216.11|1213.91|1217.76|1215.56|1212.98|1210.78|0
1637332800000|2021-11-19 14:40:00|1216.59|1214.39|1218.94|1216.74|1218.94|1216.74|1214.23|1212.03|0
1637333100000|2021-11-19 14:45:00|1219.88|1217.68|1218|1215.8|1220.83|1218.63|1215.17|1212.97|0
1637333400000|2021-11-19 14:50:00|1218.23|1216.03|1219.65|1217.45|1219.65|1217.45|1216.35|1214.15|0
1637333700000|2021-11-19 14:55:00|1219.17|1216.97|1224.13|1221.93|1224.36|1222.16|1218.47|1216.27|0
1637334000000|2021-11-19 15:00:00|1223.89|1221.69|1215.87|1213.67|1224.36|1222.16|1215.63|1213.43|0
1637334300000|2021-11-19 15:05:00|1216.11|1213.91|1217.04|1214.84|1218.45|1216.25|1213.67|1211.47|0
1637334600000|2021-11-19 15:10:00|1216.8|1214.6|1218.45|1216.25|1218.45|1216.25|1214.45|1212.25|0
1637334900000|2021-11-19 15:15:00|1218.68|1216.48|1218.45|1216.25|1219.27|1217.07|1215.39|1213.19|0
1637335200000|2021-11-19 15:20:00|1218.68|1216.48|1216.56|1214.36|1219.15|1216.95|1216.09|1213.89|0
1637335500000|2021-11-19 15:25:00|1216.91|1214.71|1212.32|1210.12|1217.5|1215.3|1211.85|1209.65|0
1637335800000|2021-11-19 15:30:00|1212.09|1209.89|1215.85|1213.65|1215.85|1213.65|1211.61|1209.41|0
1637336100000|2021-11-19 15:35:00|1215.62|1213.42|1218.6|1216.4|1218.6|1216.4|1213.73|1211.53|0
1637336400000|2021-11-19 15:40:00|1218.36|1216.16|1220.24|1218.04|1221.19|1218.99|1217.89|1215.69|0
1637336700000|2021-11-19 15:45:00|1220.48|1218.28|1218.83|1216.63|1220.71|1218.51|1216.71|1214.51|0
1637337000000|2021-11-19 15:50:00|1219.06|1216.86|1216.94|1214.74|1220.01|1217.81|1214.47|1212.27|0
1637337300000|2021-11-19 15:55:00|1217.18|1214.98|1217.18|1214.98|1219.53|1217.33|1216.71|1214.51|0
1637337600000|2021-11-19 16:00:00|1216.94|1214.74|1221.65|1219.45|1221.65|1219.45|1216.7|1214.5|0
1637337900000|2021-11-19 16:05:00|1221.89|1219.69|1220.94|1218.74|1222.36|1220.16|1220|1217.8|0
1637338200000|2021-11-19 16:10:00|1220.71|1218.51|1221.65|1219.45|1222.59|1220.39|1220.47|1218.27|0
1637338500000|2021-11-19 16:15:00|1221.88|1219.68|1223.53|1221.33|1224.24|1222.04|1221.88|1219.68|0
1637338800000|2021-11-19 16:20:00|1223.77|1221.57|1222.59|1220.39|1224.24|1222.04|1221.88|1219.68|0
1637339100000|2021-11-19 16:25:00|1222.82|1220.62|1223.77|1221.57|1223.77|1221.57|1221.41|1219.21|0
1637339400000|2021-11-19 16:30:00|1224|1221.8|1221.84|1219.64|1224.71|1222.51|1221.37|1219.17|0
1637339700000|2021-11-19 16:35:00|1222.08|1219.88|1223.25|1221.05|1224.43|1222.23|1222.08|1219.88|0
1637340000000|2021-11-19 16:40:00|1223.49|1221.29|1223.49|1221.29|1224.43|1222.23|1222.55|1220.35|0
1637340300000|2021-11-19 16:45:00|1223.6|1221.4|1222.31|1220.11|1224.43|1222.23|1222.07|1219.87|0
1637340600000|2021-11-19 16:50:00|1222.07|1219.87|1221.83|1219.63|1223.25|1221.05|1220.89|1218.69|0
1637340900000|2021-11-19 16:55:00|1221.6|1219.4|1221.7|1219.5|1222.78|1220.58|1221.12|1218.92|0
1637341200000|2021-11-19 17:00:00|1221.81|1219.61|1222.02|1219.82|1222.88|1220.68|1221.7|1219.5|0
1637341500000|2021-11-19 17:05:00|1222.26|1220.06|1222.96|1220.76|1223.67|1221.47|1222.26|1220.06|0
1637341800000|2021-11-19 17:10:00|1223.44|1221.24|1226.27|1224.07|1226.27|1224.07|1223.44|1221.24|0
1637342100000|2021-11-19 17:15:00|1225.8|1223.6|1224.38|1222.18|1225.8|1223.6|1223.67|1221.47|0
1637342400000|2021-11-19 17:20:00|1224.14|1221.94|1225.56|1223.36|1225.56|1223.36|1223.43|1221.23|0
1637342700000|2021-11-19 17:25:00|1225.32|1223.12|1225.93|1223.73|1226.16|1223.96|1225.32|1223.12|0
1637343000000|2021-11-19 17:30:00|1226.16|1223.96|1227.34|1225.14|1227.58|1225.38|1226.16|1223.96|0
1637343300000|2021-11-19 17:35:00|1227.58|1225.38|1228.05|1225.85|1230.89|1228.69|1227.58|1225.38|0
1637343600000|2021-11-19 17:40:00|1228.29|1226.09|1226.16|1223.96|1228.29|1226.09|1224.51|1222.31|0
1637343900000|2021-11-19 17:45:00|1225.92|1223.72|1225.21|1223.01|1226.16|1223.96|1224.03|1221.83|0
1637344200000|2021-11-19 17:50:00|1224.97|1222.77|1227.1|1224.9|1227.34|1225.14|1224.74|1222.54|0
1637344500000|2021-11-19 17:55:00|1226.86|1224.66|1224.97|1222.77|1227.34|1225.14|1224.97|1222.77|0
1637344800000|2021-11-19 18:00:00|1225.21|1223.01|1224.97|1222.77|1225.44|1223.24|1223.79|1221.59|0
1637345100000|2021-11-19 18:05:00|1225.21|1223.01|1225.44|1223.24|1226.15|1223.95|1224.97|1222.77|0
1637345400000|2021-11-19 18:10:00|1225.68|1223.48|1223.08|1220.88|1226.15|1223.95|1221.66|1219.46|0
1637345700000|2021-11-19 18:15:00|1223.31|1221.11|1221.66|1219.46|1224.02|1221.82|1219.77|1217.57|0
1637346000000|2021-11-19 18:20:00|1221.9|1219.7|1220.95|1218.75|1222.13|1219.93|1220.48|1218.28|0
1637346300000|2021-11-19 18:25:00|1221.19|1218.99|1214.81|1212.61|1221.19|1218.99|1214.57|1212.37|0
1637346600000|2021-11-19 18:30:00|1214.57|1212.37|1214.81|1212.61|1216.46|1214.26|1214.1|1211.9|0
1637346900000|2021-11-19 18:35:00|1215.04|1212.84|1210.91|1208.71|1215.04|1212.84|1209.85|1207.65|0
1637347200000|2021-11-19 18:40:00|1211.15|1208.95|1212.68|1210.48|1212.68|1210.48|1208.2|1206|0
1637347500000|2021-11-19 18:45:00|1212.45|1210.25|1212.44|1210.24|1212.45|1210.25|1210.09|1207.89|0
1637347800000|2021-11-19 18:50:00|1212.92|1210.72|1215.86|1213.66|1215.98|1213.78|1212.92|1210.72|0
1637348100000|2021-11-19 18:55:00|1215.98|1213.78|1217.63|1215.43|1217.63|1215.43|1215.75|1213.55|0
1637348400000|2021-11-19 19:00:00|1217.75|1215.55|1217.4|1215.2|1218.1|1215.9|1216.69|1214.49|0
1637348700000|2021-11-19 19:05:00|1217.63|1215.43|1218.81|1216.61|1218.81|1216.61|1217.16|1214.96|0
1637349000000|2021-11-19 19:10:00|1218.69|1216.49|1219.04|1216.84|1219.99|1217.79|1217.87|1215.67|0
1637349300000|2021-11-19 19:15:00|1219.16|1216.96|1219.28|1217.08|1220.46|1218.26|1218.34|1216.14|0
1637349600000|2021-11-19 19:20:00|1219.52|1217.32|1219.75|1217.55|1220.46|1218.26|1219.04|1216.84|0
1637349900000|2021-11-19 19:25:00|1219.99|1217.79|1216.93|1214.73|1220.22|1218.02|1216.93|1214.73|0
1637350200000|2021-11-19 19:30:00|1217.17|1214.97|1215.52|1213.32|1218.58|1216.38|1213.87|1211.67|0
1637350500000|2021-11-19 19:35:00|1215.28|1213.08|1215.51|1213.31|1216.46|1214.26|1214.57|1212.37|0
1637350800000|2021-11-19 19:40:00|1215.75|1213.55|1216.46|1214.26|1217.64|1215.44|1215.04|1212.84|0
1637351100000|2021-11-19 19:45:00|1216.69|1214.49|1216.46|1214.26|1217.4|1215.2|1215.51|1213.31|0
1637351400000|2021-11-19 19:50:00|1216.69|1214.49|1218.1|1215.9|1218.11|1215.91|1215.75|1213.55|0
1637351700000|2021-11-19 19:55:00|1218.34|1216.14|1216.69|1214.49|1218.34|1216.14|1216.22|1214.02|0
1637352000000|2021-11-19 20:00:00|1216.45|1214.25|1215.74|1213.54|1218.1|1215.9|1215.74|1213.54|0
1637352300000|2021-11-19 20:05:00|1215.98|1213.78|1216.45|1214.25|1216.92|1214.72|1214.8|1212.6|0
1637352600000|2021-11-19 20:10:00|1216.21|1214.01|1214.09|1211.89|1216.21|1214.01|1213.62|1211.42|0
1637352900000|2021-11-19 20:15:00|1213.85|1211.65|1213.62|1211.42|1214.32|1212.12|1212.2|1210|0
1637353200000|2021-11-19 20:20:00|1214.09|1211.89|1214.56|1212.36|1214.79|1212.59|1212.67|1210.47|0
1637353500000|2021-11-19 20:25:00|1214.79|1212.59|1215.14|1212.94|1215.5|1213.3|1213.38|1211.18|0
1637353800000|2021-11-19 20:30:00|1214.79|1212.59|1215.5|1213.3|1215.73|1213.53|1214.32|1212.12|0
1637354100000|2021-11-19 20:35:00|1215.26|1213.06|1214.08|1211.88|1216.32|1214.12|1213.61|1211.41|0
1637354400000|2021-11-19 20:40:00|1214.32|1212.12|1211.96|1209.76|1214.32|1212.12|1211.96|1209.76|0
1637354700000|2021-11-19 20:45:00|1212.19|1209.99|1213.84|1211.64|1214.08|1211.88|1210.07|1207.87|0
1637355000000|2021-11-19 20:50:00|1213.14|1210.94|1210.78|1208.58|1213.61|1211.41|1209.84|1207.64|0
1637355300000|2021-11-19 20:55:00|1210.54|1208.34|1212.43|1210.23|1213.84|1211.64|1209.83|1207.63|0
1637355600000|2021-11-19 21:00:00|1212.66|1210.46|1211.95|1209.75|1212.66|1210.46|1211.48|1209.28|0
1637355900000|2021-11-19 21:05:00|1212.19|1209.99|1211.48|1209.28|1214.07|1211.87|1211.24|1209.04|0
1637356200000|2021-11-19 21:10:00|1211.95|1209.75|1213.36|1211.16|1213.84|1211.64|1211.71|1209.51|0
1637568300000|2021-11-22 08:05:00|1224.87|1222.67|1225.1|1222.9|1225.58|1223.38|1224.39|1222.19|0
1637568600000|2021-11-22 08:10:00|1225.34|1223.14|1224.39|1222.19|1225.34|1223.14|1224.16|1221.96|0
1637568900000|2021-11-22 08:15:00|1224.63|1222.43|1225.81|1223.61|1226.05|1223.85|1224.39|1222.19|0
1637569200000|2021-11-22 08:20:00|1226.04|1223.84|1227.23|1225.03|1227.94|1225.74|1226.04|1223.84|0
1637569500000|2021-11-22 08:25:00|1227.46|1225.26|1225.57|1223.37|1227.46|1225.26|1224.15|1221.95|0
1637569800000|2021-11-22 08:30:00|1225.81|1223.61|1226.99|1224.79|1226.99|1224.79|1225.33|1223.13|0
1637570100000|2021-11-22 08:35:00|1227.22|1225.02|1226.75|1224.55|1227.22|1225.02|1225.8|1223.6|0
1637570400000|2021-11-22 08:40:00|1226.51|1224.31|1226.04|1223.84|1226.51|1224.31|1225.8|1223.6|0
1637570700000|2021-11-22 08:45:00|1225.91|1223.71|1225.8|1223.6|1226.98|1224.78|1225.56|1223.36|0
1637571000000|2021-11-22 08:50:00|1225.56|1223.36|1225.09|1222.89|1225.8|1223.6|1224.38|1222.18|0
1637571300000|2021-11-22 08:55:00|1225.32|1223.12|1225.8|1223.6|1225.8|1223.6|1224.62|1222.42|0
1637571600000|2021-11-22 09:00:00|1225.56|1223.36|1226.5|1224.3|1226.5|1224.3|1224.61|1222.41|0
1637571900000|2021-11-22 09:05:00|1226.74|1224.54|1226.5|1224.3|1226.98|1224.78|1226.03|1223.83|0
1637572200000|2021-11-22 09:10:00|1226.27|1224.07|1226.26|1224.06|1227.21|1225.01|1226.03|1223.83|0
1637572500000|2021-11-22 09:15:00|1226.38|1224.18|1226.74|1224.54|1227.45|1225.25|1226.26|1224.06|0
1637572800000|2021-11-22 09:20:00|1226.45|1224.25|1226.92|1224.72|1226.92|1224.72|1226.21|1224.01|0
1637573100000|2021-11-22 09:25:00|1226.79|1224.59|1228.1|1225.9|1228.34|1226.14|1226.79|1224.59|0
1637573400000|2021-11-22 09:30:00|1228.34|1226.14|1227.15|1224.95|1228.34|1226.14|1226.91|1224.71|0
1637573700000|2021-11-22 09:35:00|1227.39|1225.19|1225.97|1223.77|1227.39|1225.19|1225.97|1223.77|0
1637574000000|2021-11-22 09:40:00|1225.73|1223.53|1225.49|1223.29|1225.97|1223.77|1225.49|1223.29|0
1637574300000|2021-11-22 09:45:00|1225.26|1223.06|1224.78|1222.58|1225.73|1223.53|1224.54|1222.34|0
1637574600000|2021-11-22 09:50:00|1224.54|1222.34|1225.96|1223.76|1226.2|1224|1224.54|1222.34|0
1637574900000|2021-11-22 09:55:00|1226.2|1224|1226.2|1224|1226.91|1224.71|1225.96|1223.76|0
1637575200000|2021-11-22 10:00:00|1226.43|1224.23|1226.67|1224.47|1227.38|1225.18|1226.2|1224|0
1637575500000|2021-11-22 10:05:00|1226.91|1224.71|1228.09|1225.89|1228.09|1225.89|1226.91|1224.71|0
1637575800000|2021-11-22 10:10:00|1228.32|1226.12|1227.85|1225.65|1229.03|1226.83|1227.61|1225.41|0
1637576100000|2021-11-22 10:15:00|1228.09|1225.89|1228.08|1225.88|1228.09|1225.89|1227.37|1225.17|0
1637576400000|2021-11-22 10:20:00|1227.85|1225.65|1227.85|1225.65|1228.08|1225.88|1227.61|1225.41|0
1637576700000|2021-11-22 10:25:00|1228.08|1225.88|1227.37|1225.17|1228.32|1226.12|1226.78|1224.58|0
1637577000000|2021-11-22 10:30:00|1227.25|1225.05|1226.66|1224.46|1227.61|1225.41|1226.66|1224.46|0
1637577300000|2021-11-22 10:35:00|1226.42|1224.22|1226.89|1224.69|1227.13|1224.93|1226.19|1223.99|0
1637577600000|2021-11-22 10:40:00|1226.66|1224.46|1226.89|1224.69|1227.13|1224.93|1226.18|1223.98|0
1637577900000|2021-11-22 10:45:00|1226.77|1224.57|1226.42|1224.22|1226.89|1224.69|1226.42|1224.22|0
1637578200000|2021-11-22 10:50:00|1226.66|1224.46|1226.18|1223.98|1226.77|1224.57|1225.47|1223.27|0
1637578500000|2021-11-22 10:55:00|1226.42|1224.22|1226.65|1224.45|1226.89|1224.69|1225.94|1223.74|0
1637578800000|2021-11-22 11:00:00|1226.42|1224.22|1227.24|1225.04|1227.6|1225.4|1226.42|1224.22|0
1637579100000|2021-11-22 11:05:00|1227.12|1224.92|1228.31|1226.11|1228.31|1226.11|1226.89|1224.69|0
1637579400000|2021-11-22 11:10:00|1228.07|1225.87|1228.3|1226.1|1228.54|1226.34|1228.07|1225.87|0
1637579700000|2021-11-22 11:15:00|1228.07|1225.87|1229.01|1226.81|1229.25|1227.05|1227.83|1225.63|0
1637580000000|2021-11-22 11:20:00|1228.78|1226.58|1229.25|1227.05|1229.49|1227.29|1228.77|1226.57|0
1637580300000|2021-11-22 11:25:00|1229.48|1227.28|1228.54|1226.34|1229.72|1227.52|1228.3|1226.1|0
1637580600000|2021-11-22 11:30:00|1228.3|1226.1|1229.01|1226.81|1229.01|1226.81|1227.83|1225.63|0
1637580900000|2021-11-22 11:35:00|1228.89|1226.69|1231.14|1228.94|1231.61|1229.41|1228.89|1226.69|0
1637581200000|2021-11-22 11:40:00|1231.37|1229.17|1229.72|1227.52|1232.08|1229.88|1229.48|1227.28|0
1637581500000|2021-11-22 11:45:00|1229.71|1227.51|1229.95|1227.75|1230.19|1227.99|1229.71|1227.51|0
1637581800000|2021-11-22 11:50:00|1230.06|1227.86|1225.93|1223.73|1230.06|1227.86|1224.51|1222.31|0
1637582100000|2021-11-22 11:55:00|1226.16|1223.96|1224.74|1222.54|1226.16|1223.96|1224.03|1221.83|0
1637582400000|2021-11-22 12:00:00|1224.51|1222.31|1225.69|1223.49|1227.11|1224.91|1224.51|1222.31|0
1637582700000|2021-11-22 12:05:00|1225.45|1223.25|1225.92|1223.72|1227.34|1225.14|1225.45|1223.25|0
1637583000000|2021-11-22 12:10:00|1225.68|1223.48|1224.5|1222.3|1226.16|1223.96|1224.26|1222.06|0
1637583300000|2021-11-22 12:15:00|1224.74|1222.54|1223.55|1221.35|1225.68|1223.48|1223.32|1221.12|0
1637583600000|2021-11-22 12:20:00|1223.43|1221.23|1223.04|1220.84|1224.03|1221.83|1222.09|1219.89|0
1637583900000|2021-11-22 12:25:00|1223.27|1221.07|1223.03|1220.83|1223.74|1221.54|1222.8|1220.6|0
1637584200000|2021-11-22 12:30:00|1222.8|1220.6|1224.22|1222.02|1225.16|1222.96|1222.8|1220.6|0
1637584500000|2021-11-22 12:35:00|1224.45|1222.25|1224.69|1222.49|1224.92|1222.72|1223.98|1221.78|0
1637584800000|2021-11-22 12:40:00|1224.92|1222.72|1224.45|1222.25|1224.92|1222.72|1224.21|1222.01|0
1637585100000|2021-11-22 12:45:00|1224.69|1222.49|1225.16|1222.96|1225.39|1223.19|1224.45|1222.25|0
1637585400000|2021-11-22 12:50:00|1225.39|1223.19|1224.45|1222.25|1225.39|1223.19|1224.45|1222.25|0
1637585700000|2021-11-22 12:55:00|1224.68|1222.48|1223.73|1221.53|1224.68|1222.48|1222.55|1220.35|0
1637586000000|2021-11-22 13:00:00|1223.26|1221.06|1223.5|1221.3|1223.73|1221.53|1222.55|1220.35|0
1637586300000|2021-11-22 13:05:00|1223.73|1221.53|1221.6|1219.4|1223.97|1221.77|1221.48|1219.28|0
1637586600000|2021-11-22 13:10:00|1221.84|1219.64|1220.42|1218.22|1222.55|1220.35|1220.42|1218.22|0
1637586900000|2021-11-22 13:15:00|1220.66|1218.46|1219.47|1217.27|1220.89|1218.69|1219|1216.8|0
1637587200000|2021-11-22 13:20:00|1219.24|1217.04|1220.65|1218.45|1220.65|1218.45|1219|1216.8|0
1637587500000|2021-11-22 13:25:00|1220.42|1218.22|1221.6|1219.4|1221.6|1219.4|1220.42|1218.22|0
1637587800000|2021-11-22 13:30:00|1221.36|1219.16|1223.96|1221.76|1224.2|1222|1221.36|1219.16|0
1637588100000|2021-11-22 13:35:00|1223.72|1221.52|1223.72|1221.52|1223.96|1221.76|1223.01|1220.81|0
1637588400000|2021-11-22 13:40:00|1223.49|1221.29|1223.48|1221.28|1224.19|1221.99|1222.54|1220.34|0
1637588700000|2021-11-22 13:45:00|1223.72|1221.52|1223.72|1221.52|1224.19|1221.99|1223.48|1221.28|0
1637589000000|2021-11-22 13:50:00|1223.48|1221.28|1224.66|1222.46|1224.9|1222.7|1223.25|1221.05|0
1637589300000|2021-11-22 13:55:00|1224.9|1222.7|1226.08|1223.88|1227.27|1225.07|1224.9|1222.7|0
1637589600000|2021-11-22 14:00:00|1226.56|1224.36|1230.82|1228.62|1231.76|1229.56|1225.85|1223.65|0
1637589900000|2021-11-22 14:05:00|1230.58|1228.38|1229.63|1227.43|1230.58|1228.38|1228.45|1226.25|0
1637590200000|2021-11-22 14:10:00|1229.39|1227.19|1228.92|1226.72|1230.81|1228.61|1228.92|1226.72|0
1637590500000|2021-11-22 14:15:00|1228.68|1226.48|1228.21|1226.01|1229.39|1227.19|1227.26|1225.06|0
1637590800000|2021-11-22 14:20:00|1227.73|1225.53|1225.84|1223.64|1227.97|1225.77|1225.84|1223.64|0
1637591100000|2021-11-22 14:25:00|1226.08|1223.88|1228.68|1226.48|1229.15|1226.95|1225.84|1223.64|0
1637591400000|2021-11-22 14:30:00|1229.39|1227.19|1232.55|1230.35|1234.36|1232.16|1228.68|1226.48|0
1637591700000|2021-11-22 14:35:00|1232.79|1230.59|1235.2|1233|1236.82|1234.62|1232.79|1230.59|0
1637592000000|2021-11-22 14:40:00|1235.68|1233.48|1237.34|1235.14|1237.34|1235.14|1232.36|1230.16|0
1637592300000|2021-11-22 14:45:00|1238.05|1235.85|1243.97|1241.77|1243.97|1241.77|1234.97|1232.77|0
1637592600000|2021-11-22 14:50:00|1244.44|1242.24|1245.51|1243.31|1246.82|1244.62|1242.78|1240.58|0
1637592900000|2021-11-22 14:55:00|1246.1|1243.9|1247.55|1245.35|1248|1245.8|1245.18|1242.98|0
1637593200000|2021-11-22 15:00:00|1248.5|1246.3|1251.58|1249.38|1254.19|1251.99|1248.5|1246.3|0
1637593500000|2021-11-22 15:05:00|1252.05|1249.85|1252.29|1250.09|1252.29|1250.09|1249.45|1247.25|0
1637593800000|2021-11-22 15:10:00|1252.53|1250.33|1253|1250.8|1253.71|1251.51|1251.81|1249.61|0
1637594100000|2021-11-22 15:15:00|1253.47|1251.27|1253|1250.8|1255.37|1253.17|1253|1250.8|0
1637594400000|2021-11-22 15:20:00|1253.24|1251.04|1254.89|1252.69|1254.89|1252.69|1252.76|1250.56|0
1637594700000|2021-11-22 15:25:00|1254.66|1252.46|1252.52|1250.32|1254.66|1252.46|1251.57|1249.37|0
1637595000000|2021-11-22 15:30:00|1252.76|1250.56|1254.18|1251.98|1254.89|1252.69|1252.76|1250.56|0
1637595300000|2021-11-22 15:35:00|1254.42|1252.22|1253.23|1251.03|1254.42|1252.22|1252.76|1250.56|0
1637595600000|2021-11-22 15:40:00|1252.99|1250.79|1252.28|1250.08|1253.47|1251.27|1252.28|1250.08|0
1637595900000|2021-11-22 15:45:00|1252.04|1249.84|1250.62|1248.42|1252.28|1250.08|1250.14|1247.94|0
1637596200000|2021-11-22 15:50:00|1250.85|1248.65|1250.14|1247.94|1252.04|1249.84|1249.91|1247.71|0
1637596500000|2021-11-22 15:55:00|1250.38|1248.18|1248.72|1246.52|1250.85|1248.65|1247.3|1245.1|0
1637596800000|2021-11-22 16:00:00|1248.96|1246.76|1245.87|1243.67|1249.43|1247.23|1245.4|1243.2|0
1637597100000|2021-11-22 16:05:00|1245.4|1243.2|1243.74|1241.54|1246.58|1244.38|1242.79|1240.59|0
1637597400000|2021-11-22 16:10:00|1243.5|1241.3|1244.68|1242.48|1245.16|1242.96|1242.79|1240.59|0
1637597700000|2021-11-22 16:15:00|1244.45|1242.25|1243.74|1241.54|1244.92|1242.72|1243.5|1241.3|0
1637598000000|2021-11-22 16:20:00|1243.97|1241.77|1244.21|1242.01|1245.39|1243.19|1242.31|1240.11|0
1637598300000|2021-11-22 16:25:00|1243.97|1241.77|1242.64|1240.44|1244.21|1242.01|1241.36|1239.16|0
1637598600000|2021-11-22 16:30:00|1242.88|1240.68|1244.06|1241.86|1244.89|1242.69|1241.69|1239.49|0
1637598900000|2021-11-22 16:35:00|1243.83|1241.63|1243.11|1240.91|1245.25|1243.05|1242.4|1240.2|0
1637599200000|2021-11-22 16:40:00|1242.88|1240.68|1239.32|1237.12|1243.35|1241.15|1239.08|1236.88|0
1637599500000|2021-11-22 16:45:00|1239.56|1237.36|1234.11|1231.91|1240.51|1238.31|1233.87|1231.67|0
1637599800000|2021-11-22 16:50:00|1234.58|1232.38|1225.64|1223.44|1235.29|1233.09|1225.41|1223.21|0
1637600100000|2021-11-22 16:55:00|1224.94|1222.74|1224.03|1221.83|1225.41|1223.21|1215.73|1213.53|0
1637600400000|2021-11-22 17:00:00|1223.56|1221.36|1225.68|1223.48|1228.75|1226.55|1220.02|1217.82|0
1637600700000|2021-11-22 17:05:00|1225.92|1223.72|1225.44|1223.24|1228.28|1226.08|1223.32|1221.12|0
1637601000000|2021-11-22 17:10:00|1225.21|1223.01|1224.73|1222.53|1228.28|1226.08|1224.03|1221.83|0
1637601300000|2021-11-22 17:15:00|1224.5|1222.3|1224.02|1221.82|1229.22|1227.02|1222.37|1220.17|0
1637601600000|2021-11-22 17:20:00|1224.5|1222.3|1220.25|1218.05|1225.2|1223|1219.78|1217.58|0
1637601900000|2021-11-22 17:25:00|1220.48|1218.28|1225.67|1223.47|1226.97|1224.77|1220.48|1218.28|0
1637602200000|2021-11-22 17:30:00|1225.44|1223.24|1227.8|1225.6|1228.5|1226.3|1224.73|1222.53|0
1637602500000|2021-11-22 17:35:00|1227.56|1225.36|1230.16|1227.96|1230.86|1228.66|1226.14|1223.94|0
1637602800000|2021-11-22 17:40:00|1230.63|1228.43|1232.99|1230.79|1234.12|1231.92|1230.16|1227.96|0
1637603100000|2021-11-22 17:45:00|1232.76|1230.56|1232.02|1229.82|1232.99|1230.79|1230.87|1228.67|0
1637603400000|2021-11-22 17:50:00|1232.26|1230.06|1227.77|1225.57|1232.5|1230.3|1227.06|1224.86|0
1637603700000|2021-11-22 17:55:00|1228|1225.8|1228.71|1226.51|1231.08|1228.88|1226.82|1224.62|0
1637604000000|2021-11-22 18:00:00|1228.47|1226.27|1226.58|1224.38|1228.71|1226.51|1225.4|1223.2|0
1637604300000|2021-11-22 18:05:00|1226.35|1224.15|1226.34|1224.14|1228.71|1226.51|1226.11|1223.91|0
1637604600000|2021-11-22 18:10:00|1226.58|1224.38|1228|1225.8|1228.71|1226.51|1226.34|1224.14|0
1637604900000|2021-11-22 18:15:00|1228.47|1226.27|1231.07|1228.87|1231.54|1229.34|1228.23|1226.03|0
1637605200000|2021-11-22 18:20:00|1230.83|1228.63|1232.25|1230.05|1232.72|1230.52|1230.36|1228.16|0
1637605500000|2021-11-22 18:25:00|1232.49|1230.29|1231.3|1229.1|1232.72|1230.52|1230.12|1227.92|0
1637605800000|2021-11-22 18:30:00|1231.54|1229.34|1231.3|1229.1|1233.19|1230.99|1231.07|1228.87|0
1637606100000|2021-11-22 18:35:00|1231.06|1228.86|1230.59|1228.39|1233.19|1230.99|1230.35|1228.15|0
1637606400000|2021-11-22 18:40:00|1230.47|1228.27|1231.3|1229.1|1231.53|1229.33|1228.46|1226.26|0
1637606700000|2021-11-22 18:45:00|1231.06|1228.86|1229.64|1227.44|1231.77|1229.57|1229.64|1227.44|0
1637607000000|2021-11-22 18:50:00|1229.52|1227.32|1229.64|1227.44|1231.06|1228.86|1229.17|1226.97|0
1637607300000|2021-11-22 18:55:00|1229.88|1227.68|1228.69|1226.49|1231.06|1228.86|1228.22|1226.02|0
1637607600000|2021-11-22 19:00:00|1229.16|1226.96|1233.89|1231.69|1234.13|1231.93|1227.75|1225.55|0
1637607900000|2021-11-22 19:05:00|1233.66|1231.46|1231.76|1229.56|1234.13|1231.93|1231.29|1229.09|0
1637608200000|2021-11-22 19:10:00|1232|1229.8|1232.71|1230.51|1232.71|1230.51|1230.34|1228.14|0
1637608500000|2021-11-22 19:15:00|1232.47|1230.27|1231.76|1229.56|1233.42|1231.22|1231.29|1229.09|0
1637608800000|2021-11-22 19:20:00|1231.87|1229.67|1232|1229.8|1232.94|1230.74|1230.34|1228.14|0
1637609100000|2021-11-22 19:25:00|1231.52|1229.32|1231.76|1229.56|1231.99|1229.79|1229.87|1227.67|0
1637609400000|2021-11-22 19:30:00|1231.99|1229.79|1232.7|1230.5|1234.59|1232.39|1231.28|1229.08|0
1637609700000|2021-11-22 19:35:00|1232.47|1230.27|1235.07|1232.87|1235.54|1233.34|1232.47|1230.27|0
1637610000000|2021-11-22 19:40:00|1234.83|1232.63|1235.06|1232.86|1235.78|1233.58|1233.88|1231.68|0
1637610300000|2021-11-22 19:45:00|1235.3|1233.1|1236.72|1234.52|1237.67|1235.47|1234.35|1232.15|0
1637610600000|2021-11-22 19:50:00|1236.96|1234.76|1239.86|1237.66|1239.86|1237.66|1236.96|1234.76|0
1637610900000|2021-11-22 19:55:00|1239.62|1237.42|1238.71|1236.51|1239.86|1237.66|1237.53|1235.33|0
1637611200000|2021-11-22 20:00:00|1238.95|1236.75|1241.55|1239.35|1242.5|1240.3|1237.29|1235.09|0
1637611500000|2021-11-22 20:05:00|1241.79|1239.59|1242.26|1240.06|1242.5|1240.3|1240.61|1238.41|0
1637611800000|2021-11-22 20:10:00|1242.5|1240.3|1240.6|1238.4|1244.63|1242.43|1240.37|1238.17|0
1637612100000|2021-11-22 20:15:00|1240.13|1237.93|1238.23|1236.03|1240.84|1238.64|1238|1235.8|0
1637612400000|2021-11-22 20:20:00|1238.47|1236.27|1237.76|1235.56|1239.65|1237.45|1237.05|1234.85|0
1637612700000|2021-11-22 20:25:00|1238|1235.8|1234.44|1232.24|1238.47|1236.27|1234.44|1232.24|0
1637613000000|2021-11-22 20:30:00|1234.21|1232.01|1233.97|1231.77|1234.68|1232.48|1233.02|1230.82|0
1637613300000|2021-11-22 20:35:00|1233.5|1231.3|1230.66|1228.46|1235.15|1232.95|1230.66|1228.46|0
1637613600000|2021-11-22 20:40:00|1231.13|1228.93|1223.09|1220.89|1231.6|1229.4|1222.85|1220.65|0
1637613900000|2021-11-22 20:45:00|1222.85|1220.65|1218.83|1216.63|1226.15|1223.95|1218.59|1216.39|0
1637614200000|2021-11-22 20:50:00|1217.76|1215.56|1206.33|1204.13|1217.88|1215.68|1206.33|1204.13|0
1637614500000|2021-11-22 20:55:00|1206.8|1204.6|1198.29|1196.09|1207.27|1205.07|1197.82|1195.62|0
1637614800000|2021-11-22 21:00:00|1199.23|1197.03|1198.17|1195.97|1199.23|1197.03|1193.82|1191.62|0
1637615100000|2021-11-22 21:05:00|1198.41|1196.21|1198.72|1196.52|1199.58|1197.38|1197.78|1195.58|0
1637615400000|2021-11-22 21:10:00|1198.96|1196.76|1201.47|1199.27|1201.95|1199.75|1198.72|1196.52|0
1637615700000|2021-11-22 21:15:00|1200.02|1197.42|1200.02|1197.42|1200.26|1197.66|1198.85|1196.25|0
1637616000000|2021-11-22 21:20:00|1200.26|1197.66|1200.96|1198.36|1201.67|1199.07|1199.79|1197.19|0
1637616300000|2021-11-22 21:25:00|1201.2|1198.6|1199.08|1196.48|1201.67|1199.07|1199.08|1196.48|0
1637616600000|2021-11-22 21:30:00|1198.84|1196.24|1198.13|1195.53|1200.26|1197.66|1197.66|1195.06|0
1637616900000|2021-11-22 21:35:00|1197.9|1195.3|1197.66|1195.06|1198.13|1195.53|1196.25|1193.65|0
1637617200000|2021-11-22 21:40:00|1197.43|1194.83|1199.07|1196.47|1199.31|1196.71|1197.43|1194.83|0
1637617500000|2021-11-22 21:45:00|1199.31|1196.71|1199.07|1196.47|1199.54|1196.94|1198.37|1195.77|0
1637617800000|2021-11-22 21:50:00|1199.31|1196.71|1200.95|1198.35|1200.95|1198.35|1198.84|1196.24|0
1637618100000|2021-11-22 21:55:00|1201.19|1198.59|1202.48|1199.88|1202.6|1200|1201.19|1198.59|0
1637618400000|2021-11-22 22:00:00|1202.44|1199.84|1202.58|1199.98|1202.88|1200.28|1202.13|1199.53|0
1637618700000|2021-11-22 22:05:00|1202.75|1200.15|1202.3|1199.7|1202.75|1200.15|1202.3|1199.7|0
1637619000000|2021-11-22 22:10:00|1202.26|1199.66|1202.35|1199.75|1202.35|1199.75|1202.26|1199.66|0
1637619300000|2021-11-22 22:15:00|1202.39|1199.79|1202.14|1199.54|1202.39|1199.79|1202.14|1199.54|0
1637619600000|2021-11-22 22:20:00|1202.1|1199.5|1202.18|1199.58|1202.28|1199.68|1202.1|1199.5|0
1637619900000|2021-11-22 22:25:00|1202.28|1199.68|1202.04|1199.44|1202.28|1199.68|1202.04|1199.44|0
1637620200000|2021-11-22 22:30:00|1202|1199.4|1201.93|1199.33|1202.1|1199.5|1201.93|1199.33|0
1637620500000|2021-11-22 22:35:00|1201.83|1199.23|1202|1199.4|1202|1199.4|1201.83|1199.23|0
1637620800000|2021-11-22 22:40:00|1201.97|1199.37|1201.97|1199.37|1201.99|1199.39|1201.97|1199.37|0
1637621100000|2021-11-22 22:45:00|1201.96|1199.36|1202.07|1199.47|1202.07|1199.47|1201.72|1199.12|0
1637621400000|2021-11-22 22:50:00|1202.1|1199.5|1202.07|1199.47|1202.17|1199.57|1201.96|1199.36|0
1637621700000|2021-11-22 22:55:00|1202.17|1199.57|1202.15|1199.55|1202.46|1199.86|1202.07|1199.47|0
1637622000000|2021-11-22 23:00:00|1203.4|1200.8|1205.41|1202.81|1205.88|1203.28|1203.4|1200.8|0
1637622300000|2021-11-22 23:05:00|1205.52|1202.92|1205.17|1202.57|1205.88|1203.28|1203.99|1201.39|0
1637622600000|2021-11-22 23:10:00|1205.41|1202.81|1204.93|1202.33|1205.88|1203.28|1204.93|1202.33|0
1637622900000|2021-11-22 23:15:00|1205.17|1202.57|1204.93|1202.33|1205.88|1203.28|1204.7|1202.1|0
1637623200000|2021-11-22 23:20:00|1205.17|1202.57|1204.46|1201.86|1205.17|1202.57|1203.99|1201.39|0
1637623500000|2021-11-22 23:25:00|1204.22|1201.62|1204.69|1202.09|1204.93|1202.33|1203.99|1201.39|0
1637623800000|2021-11-22 23:30:00|1204.81|1202.21|1203.75|1201.15|1204.93|1202.33|1203.28|1200.68|0
1637624100000|2021-11-22 23:35:00|1203.51|1200.91|1204.22|1201.62|1204.46|1201.86|1203.51|1200.91|0
1637624400000|2021-11-22 23:40:00|1204.1|1201.5|1203.04|1200.44|1204.69|1202.09|1203.04|1200.44|0
1637624700000|2021-11-22 23:45:00|1203.28|1200.68|1202.8|1200.2|1203.51|1200.91|1202.33|1199.73|0
1637625000000|2021-11-22 23:50:00|1202.92|1200.32|1203.51|1200.91|1203.74|1201.14|1202.92|1200.32|0
1637625300000|2021-11-22 23:55:00|1203.74|1201.14|1203.51|1200.91|1203.98|1201.38|1203.27|1200.67|0
1637625600000|2021-11-23 00:00:00|1203.74|1201.14|1202.56|1199.96|1203.74|1201.14|1201.15|1198.55|0
1637625900000|2021-11-23 00:05:00|1202.33|1199.73|1202.32|1199.72|1202.56|1199.96|1200.91|1198.31|0
1637626200000|2021-11-23 00:10:00|1202.56|1199.96|1202.79|1200.19|1203.27|1200.67|1202.09|1199.49|0
1637626500000|2021-11-23 00:15:00|1202.56|1199.96|1204.91|1202.31|1205.15|1202.55|1202.56|1199.96|0
1637626800000|2021-11-23 00:20:00|1204.68|1202.08|1205.03|1202.43|1205.38|1202.78|1204.21|1201.61|0
1637627100000|2021-11-23 00:25:00|1205.15|1202.55|1207.03|1204.43|1207.03|1204.43|1205.03|1202.43|0
1637627400000|2021-11-23 00:30:00|1206.8|1204.2|1205.62|1203.02|1207.03|1204.43|1204.91|1202.31|0
1637627700000|2021-11-23 00:35:00|1205.85|1203.25|1204.91|1202.31|1206.09|1203.49|1204.67|1202.07|0
1637628000000|2021-11-23 00:40:00|1205.14|1202.54|1205.85|1203.25|1206.09|1203.49|1205.14|1202.54|0
1637628300000|2021-11-23 00:45:00|1206.08|1203.48|1204.9|1202.3|1206.08|1203.48|1204.67|1202.07|0
1637628600000|2021-11-23 00:50:00|1205.14|1202.54|1203.96|1201.36|1205.14|1202.54|1203.72|1201.12|0
1637628900000|2021-11-23 00:55:00|1204.2|1201.6|1204.43|1201.83|1204.67|1202.07|1203.96|1201.36|0
1637629200000|2021-11-23 01:00:00|1204.67|1202.07|1204.31|1201.71|1205.61|1203.01|1204.19|1201.59|0
1637629500000|2021-11-23 01:05:00|1204.43|1201.83|1203.96|1201.36|1204.9|1202.3|1203.48|1200.88|0
1637629800000|2021-11-23 01:10:00|1203.72|1201.12|1201.6|1199|1203.96|1201.36|1201.6|1199|0
1637630100000|2021-11-23 01:15:00|1201.36|1198.76|1200.89|1198.29|1201.36|1198.76|1199.71|1197.11|0
1637630400000|2021-11-23 01:20:00|1201.12|1198.52|1200.42|1197.82|1201.12|1198.52|1199.95|1197.35|0
1637630700000|2021-11-23 01:25:00|1200.18|1197.58|1200.65|1198.05|1201.36|1198.76|1200.18|1197.58|0
1637631000000|2021-11-23 01:30:00|1200.89|1198.29|1202.65|1200.05|1203.01|1200.41|1200.41|1197.81|0
1637631300000|2021-11-23 01:35:00|1202.53|1199.93|1203.24|1200.64|1203.47|1200.87|1202.06|1199.46|0
1637631600000|2021-11-23 01:40:00|1203.47|1200.87|1202.29|1199.69|1203.47|1200.87|1201.82|1199.22|0
1637631900000|2021-11-23 01:45:00|1202.06|1199.46|1199.94|1197.34|1202.17|1199.57|1198.76|1196.16|0
1637632200000|2021-11-23 01:50:00|1200.17|1197.57|1199.46|1196.86|1201.35|1198.75|1199.46|1196.86|0
1637632500000|2021-11-23 01:55:00|1199.23|1196.63|1200.17|1197.57|1200.41|1197.81|1198.76|1196.16|0
1637632800000|2021-11-23 02:00:00|1200.41|1197.81|1198.99|1196.39|1200.64|1198.04|1198.99|1196.39|0
1637633100000|2021-11-23 02:05:00|1198.05|1195.45|1198.28|1195.68|1199.23|1196.63|1197.34|1194.74|0
1637633400000|2021-11-23 02:10:00|1198.05|1195.45|1199.1|1196.5|1199.93|1197.33|1197.81|1195.21|0
1637633700000|2021-11-23 02:15:00|1199.22|1196.62|1198.75|1196.15|1200.16|1197.56|1198.75|1196.15|0
1637634000000|2021-11-23 02:20:00|1198.99|1196.39|1196.39|1193.79|1199.46|1196.86|1196.39|1193.79|0
1637634300000|2021-11-23 02:25:00|1196.16|1193.56|1194.74|1192.14|1196.63|1194.03|1193.8|1191.2|0
1637634600000|2021-11-23 02:30:00|1193.57|1190.97|1191.68|1189.08|1194.04|1191.44|1190.74|1188.14|0
1637634900000|2021-11-23 02:35:00|1191.92|1189.32|1193.56|1190.96|1193.8|1191.2|1191.45|1188.85|0
1637635200000|2021-11-23 02:40:00|1193.8|1191.2|1193.8|1191.2|1194.04|1191.44|1192.86|1190.26|0
1637635500000|2021-11-23 02:45:00|1194.03|1191.43|1193.09|1190.49|1194.03|1191.43|1192.62|1190.02|0
1637635800000|2021-11-23 02:50:00|1193.33|1190.73|1194.97|1192.37|1195.21|1192.61|1193.09|1190.49|0
1637636100000|2021-11-23 02:55:00|1195.21|1192.61|1197.09|1194.49|1197.56|1194.96|1195.21|1192.61|0
1637636400000|2021-11-23 03:00:00|1197.56|1194.96|1198.74|1196.14|1199.44|1196.84|1196.85|1194.25|0
1637636700000|2021-11-23 03:05:00|1198.97|1196.37|1197.56|1194.96|1198.97|1196.37|1196.85|1194.25|0
1637637000000|2021-11-23 03:10:00|1197.32|1194.72|1197.56|1194.96|1197.79|1195.19|1197.08|1194.48|0
1637637300000|2021-11-23 03:15:00|1197.79|1195.19|1197.55|1194.95|1198.73|1196.13|1197.32|1194.72|0
1637637600000|2021-11-23 03:20:00|1197.32|1194.72|1198.49|1195.89|1198.49|1195.89|1197.32|1194.72|0
1637637900000|2021-11-23 03:25:00|1198.26|1195.66|1198.73|1196.13|1199.67|1197.07|1198.26|1195.66|0
1637638200000|2021-11-23 03:30:00|1198.49|1195.89|1198.49|1195.89|1198.49|1195.89|1197.79|1195.19|0
1637638500000|2021-11-23 03:35:00|1198.37|1195.77|1197.55|1194.95|1198.49|1195.89|1197.55|1194.95|0
1637638800000|2021-11-23 03:40:00|1197.78|1195.18|1197.31|1194.71|1197.78|1195.18|1196.84|1194.24|0
1637639100000|2021-11-23 03:45:00|1197.55|1194.95|1196.48|1193.88|1197.55|1194.95|1195.66|1193.06|0
1637639400000|2021-11-23 03:50:00|1196.37|1193.77|1197.31|1194.71|1197.31|1194.71|1196.13|1193.53|0
1637639700000|2021-11-23 03:55:00|1197.18|1194.58|1197.07|1194.47|1197.78|1195.18|1196.83|1194.23|0
1637640000000|2021-11-23 04:00:00|1197.54|1194.94|1198.72|1196.12|1199.19|1196.59|1197.31|1194.71|0
1637640300000|2021-11-23 04:05:00|1198.95|1196.35|1197.77|1195.17|1199.42|1196.82|1197.77|1195.17|0
1637640600000|2021-11-23 04:10:00|1197.89|1195.29|1197.77|1195.17|1198.24|1195.64|1197.54|1194.94|0
1637640900000|2021-11-23 04:15:00|1198.01|1195.41|1197.53|1194.93|1198.48|1195.88|1197.3|1194.7|0
1637641200000|2021-11-23 04:20:00|1197.77|1195.17|1197.77|1195.17|1198.01|1195.41|1197.53|1194.93|0
1637641500000|2021-11-23 04:25:00|1197.88|1195.28|1197.77|1195.17|1198.24|1195.64|1197.53|1194.93|0
1637641800000|2021-11-23 04:30:00|1197.53|1194.93|1197.77|1195.17|1197.88|1195.28|1197.3|1194.7|0
1637642100000|2021-11-23 04:35:00|1197.64|1195.04|1198.23|1195.63|1198.58|1195.98|1197.53|1194.93|0
1637642400000|2021-11-23 04:40:00|1198|1195.4|1197.29|1194.69|1198.23|1195.63|1197.06|1194.46|0
1637642700000|2021-11-23 04:45:00|1197.53|1194.93|1198|1195.4|1198.23|1195.63|1197.53|1194.93|0
1637643000000|2021-11-23 04:50:00|1198.23|1195.63|1199.17|1196.57|1199.41|1196.81|1198|1195.4|0
1637643300000|2021-11-23 04:55:00|1199.28|1196.68|1199.88|1197.28|1200.58|1197.98|1199.28|1196.68|0
1637643600000|2021-11-23 05:00:00|1199.99|1197.39|1198.46|1195.86|1200.82|1198.22|1198.46|1195.86|0
1637643900000|2021-11-23 05:05:00|1198.23|1195.63|1198.7|1196.1|1198.93|1196.33|1198.23|1195.63|0
1637644200000|2021-11-23 05:10:00|1198.46|1195.86|1197.28|1194.68|1198.46|1195.86|1197.28|1194.68|0
1637644500000|2021-11-23 05:15:00|1197.05|1194.45|1196.57|1193.97|1197.28|1194.68|1196.57|1193.97|0
1637644800000|2021-11-23 05:20:00|1196.45|1193.85|1196.1|1193.5|1196.57|1193.97|1195.63|1193.03|0
1637645100000|2021-11-23 05:25:00|1196.34|1193.74|1195.16|1192.56|1196.34|1193.74|1194.92|1192.32|0
1637645400000|2021-11-23 05:30:00|1194.69|1192.09|1194.45|1191.85|1194.69|1192.09|1193.74|1191.14|0
1637645700000|2021-11-23 05:35:00|1194.68|1192.08|1193.74|1191.14|1194.68|1192.08|1192.8|1190.2|0
1637646000000|2021-11-23 05:40:00|1193.98|1191.38|1189.51|1186.91|1194.21|1191.61|1189.51|1186.91|0
1637646300000|2021-11-23 05:45:00|1189.03|1186.43|1190.44|1187.84|1190.92|1188.32|1189.03|1186.43|0
1637646600000|2021-11-23 05:50:00|1190.32|1187.72|1189.97|1187.37|1190.44|1187.84|1189.27|1186.67|0
1637646900000|2021-11-23 05:55:00|1190.21|1187.61|1191.85|1189.25|1191.85|1189.25|1189.97|1187.37|0
1637647200000|2021-11-23 06:00:00|1191.62|1189.02|1193.26|1190.66|1193.73|1191.13|1191.38|1188.78|0
1637647500000|2021-11-23 06:05:00|1193.5|1190.9|1193.73|1191.13|1194.67|1192.07|1193.5|1190.9|0
1637647800000|2021-11-23 06:10:00|1193.97|1191.37|1193.5|1190.9|1193.97|1191.37|1193.02|1190.42|0
1637648100000|2021-11-23 06:15:00|1193.37|1190.77|1192.08|1189.48|1193.5|1190.9|1192.08|1189.48|0
1637648400000|2021-11-23 06:20:00|1192.19|1189.59|1189.49|1186.89|1192.55|1189.95|1189.49|1186.89|0
1637648700000|2021-11-23 06:25:00|1189.73|1187.13|1188.66|1186.06|1190.9|1188.3|1188.31|1185.71|0
1637649000000|2021-11-23 06:30:00|1189.02|1186.42|1192.31|1189.71|1192.66|1190.06|1188.08|1185.48|0
1637649300000|2021-11-23 06:35:00|1192.08|1189.48|1191.37|1188.77|1192.08|1189.48|1189.96|1187.36|0
1637649600000|2021-11-23 06:40:00|1191.6|1189|1193.25|1190.65|1193.49|1190.89|1191.6|1189|0
1637649900000|2021-11-23 06:45:00|1193.36|1190.76|1192.78|1190.18|1194.19|1191.59|1192.54|1189.94|0
1637650200000|2021-11-23 06:50:00|1192.54|1189.94|1192.07|1189.47|1192.78|1190.18|1191.6|1189|0
1637650500000|2021-11-23 06:55:00|1191.84|1189.24|1192.77|1190.17|1193.25|1190.65|1191.24|1188.64|0
1637650800000|2021-11-23 07:00:00|1192.54|1189.94|1192.3|1189.7|1193.48|1190.88|1190.66|1188.06|0
1637651100000|2021-11-23 07:05:00|1191.83|1189.23|1184.3|1181.7|1191.83|1189.23|1183.83|1181.23|0
1637651400000|2021-11-23 07:10:00|1184.07|1181.47|1181.95|1179.35|1185.24|1182.64|1181.48|1178.88|0
1637651700000|2021-11-23 07:15:00|1181.72|1179.12|1182.89|1180.29|1184.07|1181.47|1181.48|1178.88|0
1637652000000|2021-11-23 07:20:00|1182.66|1180.06|1185.71|1183.11|1187.12|1184.52|1181.95|1179.35|0
1637652300000|2021-11-23 07:25:00|1185.24|1182.64|1185.12|1182.52|1186.41|1183.81|1183.83|1181.23|0
1637652600000|2021-11-23 07:30:00|1185.24|1182.64|1184.3|1181.7|1185.47|1182.87|1183.83|1181.23|0
1637652900000|2021-11-23 07:35:00|1184.06|1181.46|1181.94|1179.34|1184.77|1182.17|1179.13|1176.53|0
1637653200000|2021-11-23 07:40:00|1181.71|1179.11|1186.17|1183.57|1187.11|1184.51|1181.24|1178.64|0
1637653500000|2021-11-23 07:45:00|1185.94|1183.34|1185.23|1182.63|1186.41|1183.81|1184.53|1181.93|0
1637653800000|2021-11-23 07:50:00|1185|1182.4|1189.93|1187.33|1190.4|1187.8|1185|1182.4|0
1637654100000|2021-11-23 07:55:00|1190.4|1187.8|1189.03|1186.43|1191.82|1189.22|1188.56|1185.96|0
1637654400000|2021-11-23 08:00:00|1188.67|1186.07|1187.85|1185.25|1191.38|1188.78|1187.61|1185.01|0
1637654700000|2021-11-23 08:05:00|1187.53|1185.33|1187.25|1185.05|1187.53|1185.33|1184.36|1182.16|0
1637655000000|2021-11-23 08:10:00|1187.02|1184.82|1185.84|1183.64|1190.18|1187.98|1184.43|1182.23|0
1637655300000|2021-11-23 08:15:00|1186.31|1184.11|1185.37|1183.17|1188.89|1186.69|1184.66|1182.46|0
1637655600000|2021-11-23 08:20:00|1185.6|1183.4|1183.83|1181.63|1186.78|1184.58|1182.31|1180.11|0
1637655900000|2021-11-23 08:25:00|1183.96|1181.76|1179.49|1177.29|1184.19|1181.99|1179.02|1176.82|0
1637656200000|2021-11-23 08:30:00|1179.02|1176.82|1179.93|1177.73|1180.63|1178.43|1174.29|1172.09|0
1637656500000|2021-11-23 08:35:00|1180.16|1177.96|1182.04|1179.84|1184.15|1181.95|1179.69|1177.49|0
1637656800000|2021-11-23 08:40:00|1181.8|1179.6|1182.27|1180.07|1182.27|1180.07|1179.22|1177.02|0
1637657100000|2021-11-23 08:45:00|1181.8|1179.6|1178.75|1176.55|1183.44|1181.24|1178.04|1175.84|0
1637657400000|2021-11-23 08:50:00|1178.86|1176.66|1183.88|1181.68|1184.35|1182.15|1178.75|1176.55|0
1637657700000|2021-11-23 08:55:00|1184.11|1181.91|1185.63|1183.43|1185.75|1183.55|1182|1179.8|0
1637658000000|2021-11-23 09:00:00|1185.52|1183.32|1183.87|1181.67|1187.87|1185.67|1183.75|1181.55|0
1637658300000|2021-11-23 09:05:00|1183.75|1181.55|1182.7|1180.5|1184.58|1182.38|1182.23|1180.03|0
1637658600000|2021-11-23 09:10:00|1182.93|1180.73|1183.87|1181.67|1183.87|1181.67|1181.29|1179.09|0
1637658900000|2021-11-23 09:15:00|1183.63|1181.43|1187.16|1184.96|1188.1|1185.9|1182.69|1180.49|0
1637659200000|2021-11-23 09:20:00|1187.27|1185.07|1190.21|1188.01|1190.21|1188.01|1186.45|1184.25|0
1637659500000|2021-11-23 09:25:00|1189.97|1187.77|1186.92|1184.72|1189.97|1187.77|1186.68|1184.48|0
1637659800000|2021-11-23 09:30:00|1187.15|1184.95|1186.92|1184.72|1188.56|1186.36|1185.74|1183.54|0
1637660100000|2021-11-23 09:35:00|1187.15|1184.95|1189.97|1187.77|1191.38|1189.18|1186.68|1184.48|0
1637660400000|2021-11-23 09:40:00|1189.73|1187.53|1190.2|1188|1191.61|1189.41|1189.73|1187.53|0
1637660700000|2021-11-23 09:45:00|1189.97|1187.77|1192.55|1190.35|1195.85|1193.65|1189.97|1187.77|0
1637661000000|2021-11-23 09:50:00|1193.02|1190.82|1191.61|1189.41|1194.2|1192|1191.37|1189.17|0
1637661300000|2021-11-23 09:55:00|1191.85|1189.65|1193.52|1191.32|1193.52|1191.32|1190.93|1188.73|0
1637661600000|2021-11-23 10:00:00|1193.76|1191.56|1194.23|1192.03|1195.17|1192.97|1193.52|1191.32|0
1637661900000|2021-11-23 10:05:00|1194.46|1192.26|1194.22|1192.02|1195.17|1192.97|1193.75|1191.55|0
1637662200000|2021-11-23 10:10:00|1194.46|1192.26|1196.11|1193.91|1196.58|1194.38|1194.22|1192.02|0
1637662500000|2021-11-23 10:15:00|1196.34|1194.14|1196.81|1194.61|1197.99|1195.79|1196.1|1193.9|0
1637662800000|2021-11-23 10:20:00|1196.92|1194.72|1196.1|1193.9|1197.16|1194.96|1196.1|1193.9|0
1637663100000|2021-11-23 10:25:00|1196.34|1194.14|1195.39|1193.19|1196.69|1194.49|1195.16|1192.96|0
1637663400000|2021-11-23 10:30:00|1195.63|1193.43|1194.45|1192.25|1195.87|1193.67|1193.98|1191.78|0
1637663700000|2021-11-23 10:35:00|1194.69|1192.49|1195.16|1192.96|1196.21|1194.01|1194.45|1192.25|0
1637664000000|2021-11-23 10:40:00|1195.39|1193.19|1196.68|1194.48|1197.98|1195.78|1195.39|1193.19|0
1637664300000|2021-11-23 10:45:00|1197.04|1194.84|1193.98|1191.78|1197.04|1194.84|1193.98|1191.78|0
1637664600000|2021-11-23 10:50:00|1194.09|1191.89|1195.86|1193.66|1196.33|1194.13|1193.98|1191.78|0
1637664900000|2021-11-23 10:55:00|1195.74|1193.54|1193.27|1191.07|1196.56|1194.36|1193.27|1191.07|0
1637665200000|2021-11-23 11:00:00|1193.97|1191.77|1191.85|1189.65|1194.91|1192.71|1190.91|1188.71|0
1637665500000|2021-11-23 11:05:00|1191.96|1189.76|1190.2|1188|1193.26|1191.06|1190.2|1188|0
1637665800000|2021-11-23 11:10:00|1189.97|1187.77|1188.55|1186.35|1189.97|1187.77|1187.38|1185.18|0
1637666100000|2021-11-23 11:15:00|1189.26|1187.06|1189.73|1187.53|1189.96|1187.76|1186.43|1184.23|0
1637666400000|2021-11-23 11:20:00|1189.96|1187.76|1190.2|1188|1192.55|1190.35|1189.73|1187.53|0
1637666700000|2021-11-23 11:25:00|1190.43|1188.23|1192.08|1189.88|1193.02|1190.82|1189.73|1187.53|0
1637667000000|2021-11-23 11:30:00|1192.31|1190.11|1191.93|1189.73|1193.26|1191.06|1191.69|1189.49|0
1637667300000|2021-11-23 11:35:00|1191.69|1189.49|1193.34|1191.14|1193.34|1191.14|1191.46|1189.26|0
1637667600000|2021-11-23 11:40:00|1193.1|1190.9|1193.34|1191.14|1194.04|1191.84|1192.63|1190.43|0
1637667900000|2021-11-23 11:45:00|1193.57|1191.37|1194.98|1192.78|1196.04|1193.84|1193.57|1191.37|0
1637668200000|2021-11-23 11:50:00|1195.22|1193.02|1197.34|1195.14|1197.57|1195.37|1195.22|1193.02|0
1637668500000|2021-11-23 11:55:00|1197.1|1194.9|1195.69|1193.49|1198.51|1196.31|1195.45|1193.25|0
1637668800000|2021-11-23 12:00:00|1196.03|1193.83|1196.15|1193.95|1196.86|1194.66|1195.92|1193.72|0
1637669100000|2021-11-23 12:05:00|1195.68|1193.48|1198.74|1196.54|1199.92|1197.72|1195.68|1193.48|0
1637669400000|2021-11-23 12:10:00|1198.27|1196.07|1196.5|1194.3|1198.27|1196.07|1195.79|1193.59|0
1637669700000|2021-11-23 12:15:00|1196.62|1194.42|1194.38|1192.18|1196.62|1194.42|1194.27|1192.07|0
1637670000000|2021-11-23 12:20:00|1194.03|1191.83|1196.62|1194.42|1198.03|1195.83|1194.03|1191.83|0
1637670300000|2021-11-23 12:25:00|1196.86|1194.66|1194.5|1192.3|1197.33|1195.13|1194.5|1192.3|0
1637670600000|2021-11-23 12:30:00|1194.26|1192.06|1194.14|1191.94|1194.5|1192.3|1191.91|1189.71|0
1637670900000|2021-11-23 12:35:00|1194.03|1191.83|1195.31|1193.11|1196.15|1193.95|1194.03|1191.83|0
1637671200000|2021-11-23 12:40:00|1195.44|1193.24|1195.67|1193.47|1196.38|1194.18|1194.84|1192.64|0
1637671500000|2021-11-23 12:45:00|1195.91|1193.71|1193.31|1191.11|1196.14|1193.94|1193.19|1190.99|0
1637671800000|2021-11-23 12:50:00|1193.08|1190.88|1194.49|1192.29|1194.96|1192.76|1192.61|1190.41|0
1637672100000|2021-11-23 12:55:00|1194.13|1191.93|1194.49|1192.29|1195.2|1193|1193.78|1191.58|0
1637672400000|2021-11-23 13:00:00|1194.25|1192.05|1197.08|1194.88|1197.08|1194.88|1193.55|1191.35|0
1637672700000|2021-11-23 13:05:00|1196.84|1194.64|1195.19|1192.99|1197.78|1195.58|1194.96|1192.76|0
1637673000000|2021-11-23 13:10:00|1194.72|1192.52|1195.58|1193.38|1195.66|1193.46|1194.48|1192.28|0
1637673300000|2021-11-23 13:15:00|1196.05|1193.85|1196.99|1194.79|1197.23|1195.03|1195.58|1193.38|0
1637673600000|2021-11-23 13:20:00|1196.75|1194.55|1196.28|1194.08|1197.46|1195.26|1194.63|1192.43|0
1637673900000|2021-11-23 13:25:00|1196.52|1194.32|1197.93|1195.73|1197.93|1195.73|1195.57|1193.37|0
1637674200000|2021-11-23 13:30:00|1197.69|1195.49|1196.75|1194.55|1198.16|1195.96|1195.34|1193.14|0
1637674500000|2021-11-23 13:35:00|1196.98|1194.78|1198.16|1195.96|1198.63|1196.43|1196.75|1194.55|0
1637674800000|2021-11-23 13:40:00|1197.93|1195.73|1198.63|1196.43|1199.57|1197.37|1196.98|1194.78|0
1637675100000|2021-11-23 13:45:00|1198.39|1196.19|1198.04|1195.84|1199.34|1197.14|1197.69|1195.49|0
1637675400000|2021-11-23 13:50:00|1198.16|1195.96|1196.98|1194.78|1199.33|1197.13|1196.74|1194.54|0
1637675700000|2021-11-23 13:55:00|1196.74|1194.54|1197.09|1194.89|1198.16|1195.96|1196.74|1194.54|0
1637676000000|2021-11-23 14:00:00|1197.21|1195.01|1197.92|1195.72|1198.15|1195.95|1196.5|1194.3|0
1637676300000|2021-11-23 14:05:00|1197.68|1195.48|1196.5|1194.3|1198.15|1195.95|1196.5|1194.3|0
1637676600000|2021-11-23 14:10:00|1196.97|1194.77|1197.91|1195.71|1198.15|1195.95|1196.74|1194.54|0
1637676900000|2021-11-23 14:15:00|1198.15|1195.95|1197.68|1195.48|1198.15|1195.95|1196.97|1194.77|0
1637677200000|2021-11-23 14:20:00|1197.44|1195.24|1197.91|1195.71|1198.15|1195.95|1197.44|1195.24|0
1637677500000|2021-11-23 14:25:00|1198.15|1195.95|1194.61|1192.41|1198.15|1195.95|1194.14|1191.94|0
1637677800000|2021-11-23 14:30:00|1195.08|1192.88|1189.2|1187|1199.32|1197.12|1189.2|1187|0
1637678100000|2021-11-23 14:35:00|1188.37|1186.17|1193.2|1191|1194.84|1192.64|1186.37|1184.17|0
1637678400000|2021-11-23 14:40:00|1192.49|1190.29|1199.79|1197.59|1202.15|1199.95|1192.02|1189.82|0
1637678700000|2021-11-23 14:45:00|1199.55|1197.35|1207.1|1204.9|1208.98|1206.78|1199.55|1197.35|0
1637679000000|2021-11-23 14:50:00|1206.62|1204.42|1210.63|1208.43|1210.87|1208.67|1205.44|1203.24|0
1637679300000|2021-11-23 14:55:00|1210.4|1208.2|1208.15|1205.95|1212.41|1210.21|1208.15|1205.95|0
1637679600000|2021-11-23 15:00:00|1207.45|1205.25|1203.03|1200.83|1208.86|1206.66|1200.72|1198.52|0
1637679900000|2021-11-23 15:05:00|1202.79|1200.59|1191.96|1189.76|1203.97|1201.77|1189.6|1187.4|0
1637680200000|2021-11-23 15:10:00|1192.43|1190.23|1191.96|1189.76|1196.67|1194.47|1188.66|1186.46|0
1637680500000|2021-11-23 15:15:00|1193.13|1190.93|1193.84|1191.64|1196.9|1194.7|1192.43|1190.23|0
1637680800000|2021-11-23 15:20:00|1194.89|1192.69|1191.72|1189.52|1194.89|1192.69|1190.31|1188.11|0
1637681100000|2021-11-23 15:25:00|1192.54|1190.34|1184.77|1182.57|1192.66|1190.46|1183.36|1181.16|0
1637681400000|2021-11-23 15:30:00|1185.01|1182.81|1185.48|1183.28|1190.18|1187.98|1182.89|1180.69|0
1637681700000|2021-11-23 15:35:00|1185.24|1183.04|1183.36|1181.16|1186.65|1184.45|1181.24|1179.04|0
1637682000000|2021-11-23 15:40:00|1183.59|1181.39|1181.48|1179.28|1185.24|1183.04|1181.24|1179.04|0
1637682300000|2021-11-23 15:45:00|1181.24|1179.04|1184.46|1182.26|1186.66|1184.46|1181.01|1178.81|0
1637682600000|2021-11-23 15:50:00|1184.22|1182.02|1179.76|1177.56|1186.57|1184.37|1179.76|1177.56|0
1637682900000|2021-11-23 15:55:00|1179.99|1177.79|1175.53|1173.33|1179.99|1177.79|1175.06|1172.86|0
1637683200000|2021-11-23 16:00:00|1175.3|1173.1|1175.06|1172.86|1178.11|1175.91|1169.54|1167.34|0
1637683500000|2021-11-23 16:05:00|1174.12|1171.92|1178.11|1175.91|1178.34|1176.14|1172.95|1170.75|0
1637683800000|2021-11-23 16:10:00|1177.87|1175.67|1184.76|1182.56|1185.94|1183.74|1177.87|1175.67|0
1637684100000|2021-11-23 16:15:00|1184.29|1182.09|1185.7|1183.5|1189.46|1187.26|1183.82|1181.62|0
1637684400000|2021-11-23 16:20:00|1185.46|1183.26|1187.58|1185.38|1187.58|1185.38|1184.99|1182.79|0
1637684700000|2021-11-23 16:25:00|1187.11|1184.91|1189.93|1187.73|1193.45|1191.25|1187.11|1184.91|0
1637685000000|2021-11-23 16:30:00|1189.69|1187.49|1185.22|1183.02|1193.92|1191.72|1185.22|1183.02|0
1637685300000|2021-11-23 16:35:00|1185.46|1183.26|1189.45|1187.25|1190.63|1188.43|1182.64|1180.44|0
1637685600000|2021-11-23 16:40:00|1189.92|1187.72|1184.05|1181.85|1191.1|1188.9|1184.05|1181.85|0
1637685900000|2021-11-23 16:45:00|1184.28|1182.08|1191.98|1189.78|1193.92|1191.72|1182.64|1180.44|0
1637686200000|2021-11-23 16:50:00|1192.45|1190.25|1186.18|1183.98|1193.48|1191.28|1186.18|1183.98|0
1637686500000|2021-11-23 16:55:00|1186.66|1184.46|1186.18|1183.98|1189.24|1187.04|1185.01|1182.81|0
1637686800000|2021-11-23 17:00:00|1185.71|1183.51|1179.84|1177.64|1187.59|1185.39|1178.43|1176.23|0
1637687100000|2021-11-23 17:05:00|1178.9|1176.7|1181.25|1179.05|1182.66|1180.46|1178.43|1176.23|0
1637687400000|2021-11-23 17:10:00|1181.95|1179.75|1176.55|1174.35|1184.53|1182.33|1176.55|1174.35|0
1637687700000|2021-11-23 17:15:00|1177.49|1175.29|1181.01|1178.81|1181.95|1179.75|1177.02|1174.82|0
1637688000000|2021-11-23 17:20:00|1181.24|1179.04|1187.12|1184.92|1187.12|1184.92|1180.54|1178.34|0
1637688300000|2021-11-23 17:25:00|1187.35|1185.15|1187.35|1185.15|1190.17|1187.97|1185.7|1183.5|0
1637688600000|2021-11-23 17:30:00|1187.11|1184.91|1185.7|1183.5|1190.64|1188.44|1185.47|1183.27|0
1637688900000|2021-11-23 17:35:00|1185.94|1183.74|1186.64|1184.44|1189.23|1187.03|1185.94|1183.74|0
1637689200000|2021-11-23 17:40:00|1186.88|1184.68|1183.11|1180.91|1188.52|1186.32|1182.17|1179.97|0
1637689500000|2021-11-23 17:45:00|1182.88|1180.68|1183.82|1181.62|1185.93|1183.73|1181.47|1179.27|0
1637689800000|2021-11-23 17:50:00|1182.88|1180.68|1181.47|1179.27|1185.7|1183.5|1181.47|1179.27|0
1637690100000|2021-11-23 17:55:00|1181.23|1179.03|1179.59|1177.39|1182.41|1180.21|1177.47|1175.27|0
1637690400000|2021-11-23 18:00:00|1179.35|1177.15|1181.46|1179.26|1183.81|1181.61|1177.24|1175.04|0
1637690700000|2021-11-23 18:05:00|1180.99|1178.79|1180.76|1178.56|1183.11|1180.91|1179.58|1177.38|0
1637691000000|2021-11-23 18:10:00|1180.29|1178.09|1180.59|1178.39|1181.46|1179.26|1177.71|1175.51|0
1637691300000|2021-11-23 18:15:00|1181.06|1178.86|1175.9|1173.7|1182.71|1180.51|1175.66|1173.46|0
1637691600000|2021-11-23 18:20:00|1176.37|1174.17|1179.89|1177.69|1181.53|1179.33|1176.37|1174.17|0
1637691900000|2021-11-23 18:25:00|1179.65|1177.45|1178.95|1176.75|1182.94|1180.74|1178.01|1175.81|0
1637692200000|2021-11-23 18:30:00|1178.24|1176.04|1175.66|1173.46|1178.94|1176.74|1175.42|1173.22|0
1637692500000|2021-11-23 18:35:00|1176.36|1174.16|1177.3|1175.1|1178.71|1176.51|1174.49|1172.29|0
1637692800000|2021-11-23 18:40:00|1177.06|1174.86|1176.12|1173.92|1179.65|1177.45|1175.89|1173.69|0
1637693100000|2021-11-23 18:45:00|1175.89|1173.69|1182.93|1180.73|1185.04|1182.84|1175.89|1173.69|0
1637693400000|2021-11-23 18:50:00|1183.16|1180.96|1192.09|1189.89|1192.09|1189.89|1183.16|1180.96|0
1637693700000|2021-11-23 18:55:00|1191.86|1189.66|1186.68|1184.48|1193.03|1190.83|1185.51|1183.31|0
1637694000000|2021-11-23 19:00:00|1186.92|1184.72|1185.39|1183.19|1189.97|1187.77|1185.04|1182.84|0
1637694300000|2021-11-23 19:05:00|1185.51|1183.31|1187.86|1185.66|1190.21|1188.01|1184.8|1182.6|0
1637694600000|2021-11-23 19:10:00|1187.62|1185.42|1186.91|1184.71|1189.26|1187.06|1186.21|1184.01|0
1637694900000|2021-11-23 19:15:00|1187.38|1185.18|1180.57|1178.37|1187.38|1185.18|1180.1|1177.9|0
1637695200000|2021-11-23 19:20:00|1180.81|1178.61|1184.33|1182.13|1186.91|1184.71|1180.81|1178.61|0
1637695500000|2021-11-23 19:25:00|1184.09|1181.89|1184.56|1182.36|1187.61|1185.41|1183.62|1181.42|0
1637695800000|2021-11-23 19:30:00|1184.32|1182.12|1181.51|1179.31|1187.61|1185.41|1180.33|1178.13|0
1637696100000|2021-11-23 19:35:00|1181.97|1179.77|1184.79|1182.59|1187.61|1185.41|1181.74|1179.54|0
1637696400000|2021-11-23 19:40:00|1185.03|1182.83|1188.31|1186.11|1188.31|1186.11|1184.32|1182.12|0
1637696700000|2021-11-23 19:45:00|1188.08|1185.88|1197.25|1195.05|1197.72|1195.52|1187.25|1185.05|0
1637697000000|2021-11-23 19:50:00|1197.48|1195.28|1199.28|1197.08|1201.17|1198.97|1192.54|1190.34|0
1637697300000|2021-11-23 19:55:00|1199.05|1196.85|1198.58|1196.38|1200.93|1198.73|1195.99|1193.79|0
1637697600000|2021-11-23 20:00:00|1198.81|1196.61|1195.16|1192.96|1199.05|1196.85|1193.16|1190.96|0
1637697900000|2021-11-23 20:05:00|1195.98|1193.78|1200.93|1198.73|1201.63|1199.43|1195.98|1193.78|0
1637698200000|2021-11-23 20:10:00|1200.69|1198.49|1199.98|1197.78|1200.69|1198.49|1197.86|1195.66|0
1637698500000|2021-11-23 20:15:00|1200.46|1198.26|1195.27|1193.07|1201.63|1199.43|1195.27|1193.07|0
1637698800000|2021-11-23 20:20:00|1195.04|1192.84|1196.21|1194.01|1197.16|1194.96|1194.1|1191.9|0
1637699100000|2021-11-23 20:25:00|1196.68|1194.48|1195.51|1193.31|1200.45|1198.25|1195.27|1193.07|0
1637699400000|2021-11-23 20:30:00|1195.27|1193.07|1197.39|1195.19|1200.21|1198.01|1195.27|1193.07|0
1637699700000|2021-11-23 20:35:00|1197.15|1194.95|1200.45|1198.25|1202.8|1200.6|1195.5|1193.3|0
1637700000000|2021-11-23 20:40:00|1201.15|1198.95|1202.57|1200.37|1204.45|1202.25|1200.92|1198.72|0
1637700300000|2021-11-23 20:45:00|1202.33|1200.13|1199.27|1197.07|1203.39|1201.19|1198.09|1195.89|0
1637700600000|2021-11-23 20:50:00|1201.15|1198.95|1204.79|1202.59|1208.93|1206.73|1201.15|1198.95|0
1637700900000|2021-11-23 20:55:00|1204.9|1202.7|1206.09|1203.89|1207.98|1205.78|1203.37|1201.17|0
1637701200000|2021-11-23 21:00:00|1204.92|1202.72|1201.15|1198.95|1204.92|1202.72|1201.15|1198.95|0
1637701500000|2021-11-23 21:05:00|1201.38|1199.18|1199.97|1197.77|1202.32|1200.12|1199.73|1197.53|0
1637701800000|2021-11-23 21:10:00|1199.73|1197.53|1198.08|1195.88|1200.91|1198.71|1198.08|1195.88|0
1637702100000|2021-11-23 21:15:00|1199.34|1196.74|1200.4|1197.8|1201.58|1198.98|1199.34|1196.74|0
1637702400000|2021-11-23 21:20:00|1200.63|1198.03|1199.46|1196.86|1201.58|1198.98|1199.46|1196.86|0
1637702700000|2021-11-23 21:25:00|1200.27|1197.67|1200.63|1198.03|1200.87|1198.27|1199.46|1196.86|0
1637703000000|2021-11-23 21:30:00|1201.1|1198.5|1201.34|1198.74|1201.57|1198.97|1200.16|1197.56|0
1637703300000|2021-11-23 21:35:00|1201.57|1198.97|1201.1|1198.5|1202.28|1199.68|1201.1|1198.5|0
1637703600000|2021-11-23 21:40:00|1201.33|1198.73|1202.62|1200.02|1202.98|1200.38|1201.33|1198.73|0
1637703900000|2021-11-23 21:45:00|1202.75|1200.15|1202.74|1200.14|1202.98|1200.38|1202.27|1199.67|0
1637704200000|2021-11-23 21:50:00|1202.51|1199.91|1202.51|1199.91|1203.69|1201.09|1202.51|1199.91|0
1637704500000|2021-11-23 21:55:00|1202.62|1200.02|1203.33|1200.73|1203.68|1201.08|1202.51|1199.91|0
1637704800000|2021-11-23 22:00:00|1203.5|1200.9|1203.02|1200.42|1203.5|1200.9|1202.98|1200.38|0
1637705100000|2021-11-23 22:05:00|1203.22|1200.62|1203.02|1200.42|1203.22|1200.62|1202.84|1200.24|0
1637705400000|2021-11-23 22:10:00|1203.09|1200.49|1202.92|1200.32|1203.15|1200.55|1202.92|1200.32|0
1637705700000|2021-11-23 22:15:00|1202.91|1200.31|1203.15|1200.55|1203.15|1200.55|1202.91|1200.31|0
1637706000000|2021-11-23 22:20:00|1203.21|1200.61|1203.39|1200.79|1203.39|1200.79|1203.21|1200.61|0
1637706300000|2021-11-23 22:25:00|1203.5|1200.9|1203.65|1201.05|1203.66|1201.06|1203.18|1200.58|0
1637706600000|2021-11-23 22:30:00|1203.42|1200.82|1203.65|1201.05|1203.65|1201.05|1203.42|1200.82|0
1637706900000|2021-11-23 22:35:00|1203.39|1200.79|1203.45|1200.85|1203.45|1200.85|1203.18|1200.58|0
1637707200000|2021-11-23 22:40:00|1203.35|1200.75|1203.14|1200.54|1203.52|1200.92|1202.62|1200.02|0
1637707500000|2021-11-23 22:45:00|1203.18|1200.58|1202.97|1200.37|1203.18|1200.58|1202.97|1200.37|0
1637707800000|2021-11-23 22:50:00|1203.16|1200.56|1203.16|1200.56|1203.16|1200.56|1203.12|1200.52|0
1637708100000|2021-11-23 22:55:00|1203.19|1200.59|1203.12|1200.52|1203.36|1200.76|1203.12|1200.52|0
1637708400000|2021-11-23 23:00:00|1204.48|1201.88|1203.19|1200.59|1205.08|1202.48|1203.19|1200.59|0
1637708700000|2021-11-23 23:05:00|1203.43|1200.83|1201.78|1199.18|1203.66|1201.06|1201.31|1198.71|0
1637709000000|2021-11-23 23:10:00|1202.01|1199.41|1202.83|1200.23|1202.83|1200.23|1201.54|1198.94|0
1637709300000|2021-11-23 23:15:00|1202.95|1200.35|1204.84|1202.24|1204.84|1202.24|1202.95|1200.35|0
1637709600000|2021-11-23 23:20:00|1205.07|1202.47|1204.6|1202|1205.07|1202.47|1204.48|1201.88|0
1637709900000|2021-11-23 23:25:00|1205.07|1202.47|1204.6|1202|1205.54|1202.94|1204.6|1202|0
1637710200000|2021-11-23 23:30:00|1204.83|1202.23|1202.47|1199.87|1204.83|1202.23|1202.24|1199.64|0
1637710500000|2021-11-23 23:35:00|1202|1199.4|1202|1199.4|1202.47|1199.87|1201.77|1199.17|0
1637710800000|2021-11-23 23:40:00|1201.77|1199.17|1202.47|1199.87|1202.47|1199.87|1201.29|1198.69|0
1637711100000|2021-11-23 23:45:00|1202.24|1199.64|1201.76|1199.16|1203.18|1200.58|1201.53|1198.93|0
1637711400000|2021-11-23 23:50:00|1201.53|1198.93|1201.29|1198.69|1201.53|1198.93|1200.82|1198.22|0
1637711700000|2021-11-23 23:55:00|1201.17|1198.57|1201.05|1198.45|1201.76|1199.16|1200.35|1197.75|0
1637712000000|2021-11-24 00:00:00|1201.29|1198.69|1204.82|1202.22|1205.29|1202.69|1201.29|1198.69|0
1637712300000|2021-11-24 00:05:00|1205.06|1202.46|1204.82|1202.22|1206|1203.4|1204.58|1201.98|0
1637712600000|2021-11-24 00:10:00|1205.06|1202.46|1205.29|1202.69|1206|1203.4|1205.06|1202.46|0
1637712900000|2021-11-24 00:15:00|1205.52|1202.92|1204.58|1201.98|1206|1203.4|1204.58|1201.98|0
1637713200000|2021-11-24 00:20:00|1204.35|1201.75|1203.64|1201.04|1204.82|1202.22|1203.64|1201.04|0
1637713500000|2021-11-24 00:25:00|1203.87|1201.27|1204.58|1201.98|1204.58|1201.98|1203.4|1200.8|0
1637713800000|2021-11-24 00:30:00|1204.34|1201.74|1203.16|1200.56|1204.58|1201.98|1202.93|1200.33|0
1637714100000|2021-11-24 00:35:00|1202.93|1200.33|1202.69|1200.09|1203.4|1200.8|1202.45|1199.85|0
1637714400000|2021-11-24 00:40:00|1202.93|1200.33|1202.45|1199.85|1203.87|1201.27|1202.45|1199.85|0
1637714700000|2021-11-24 00:45:00|1202.69|1200.09|1202.45|1199.85|1202.92|1200.32|1202.22|1199.62|0
1637715000000|2021-11-24 00:50:00|1202.22|1199.62|1204.33|1201.73|1204.33|1201.73|1201.98|1199.38|0
1637715300000|2021-11-24 00:55:00|1204.57|1201.97|1203.63|1201.03|1204.57|1201.97|1203.63|1201.03|0
1637715600000|2021-11-24 01:00:00|1203.86|1201.26|1204.1|1201.5|1205.98|1203.38|1203.63|1201.03|0
1637715900000|2021-11-24 01:05:00|1203.86|1201.26|1203.86|1201.26|1204.57|1201.97|1203.86|1201.26|0
1637716200000|2021-11-24 01:10:00|1203.62|1201.02|1203.62|1201.02|1204.09|1201.49|1203.62|1201.02|0
1637716500000|2021-11-24 01:15:00|1203.86|1201.26|1205.62|1203.02|1205.98|1203.38|1203.86|1201.26|0
1637716800000|2021-11-24 01:20:00|1205.74|1203.14|1205.27|1202.67|1206.21|1203.61|1205.03|1202.43|0
1637717100000|2021-11-24 01:25:00|1205.74|1203.14|1205.74|1203.14|1205.97|1203.37|1204.79|1202.19|0
1637717400000|2021-11-24 01:30:00|1205.5|1202.9|1206.44|1203.84|1206.68|1204.08|1205.5|1202.9|0
1637717700000|2021-11-24 01:35:00|1206.21|1203.61|1205.73|1203.13|1206.91|1204.31|1205.26|1202.66|0
1637718000000|2021-11-24 01:40:00|1205.5|1202.9|1205.5|1202.9|1205.73|1203.13|1205.03|1202.43|0
1637718300000|2021-11-24 01:45:00|1205.73|1203.13|1205.73|1203.13|1206.2|1203.6|1205.49|1202.89|0
1637718600000|2021-11-24 01:50:00|1205.97|1203.37|1206.44|1203.84|1206.44|1203.84|1205.96|1203.36|0
1637718900000|2021-11-24 01:55:00|1206.2|1203.6|1205.73|1203.13|1206.44|1203.84|1205.26|1202.66|0
1637719200000|2021-11-24 02:00:00|1205.49|1202.89|1202.19|1199.59|1205.49|1202.89|1201.72|1199.12|0
1637719500000|2021-11-24 02:05:00|1201.96|1199.36|1201.83|1199.23|1203.13|1200.53|1201.48|1198.88|0
1637719800000|2021-11-24 02:10:00|1201.72|1199.12|1201.01|1198.41|1202.42|1199.82|1200.89|1198.29|0
1637720100000|2021-11-24 02:15:00|1201.25|1198.65|1201.48|1198.88|1201.72|1199.12|1201.01|1198.41|0
1637720400000|2021-11-24 02:20:00|1201.24|1198.64|1200.77|1198.17|1201.95|1199.35|1200.77|1198.17|0
1637720700000|2021-11-24 02:25:00|1201.01|1198.41|1201.48|1198.88|1202.18|1199.58|1200.77|1198.17|0
1637721000000|2021-11-24 02:30:00|1201.24|1198.64|1202.18|1199.58|1202.42|1199.82|1201.24|1198.64|0
1637721300000|2021-11-24 02:35:00|1201.95|1199.35|1202.06|1199.46|1202.42|1199.82|1201.71|1199.11|0
1637721600000|2021-11-24 02:40:00|1202.18|1199.58|1201.71|1199.11|1202.42|1199.82|1201.24|1198.64|0
1637721900000|2021-11-24 02:45:00|1201.58|1198.98|1201.47|1198.87|1201.94|1199.34|1201.47|1198.87|0
1637722200000|2021-11-24 02:50:00|1201.71|1199.11|1201.94|1199.34|1202.41|1199.81|1201.47|1198.87|0
1637722500000|2021-11-24 02:55:00|1201.7|1199.1|1201.7|1199.1|1201.94|1199.34|1201.23|1198.63|0
1637722800000|2021-11-24 03:00:00|1201.82|1199.22|1197.93|1195.33|1202.17|1199.57|1197.93|1195.33|0
1637723100000|2021-11-24 03:05:00|1197.46|1194.86|1198.17|1195.57|1198.64|1196.04|1196.99|1194.39|0
1637723400000|2021-11-24 03:10:00|1197.93|1195.33|1198.64|1196.04|1198.87|1196.27|1197.7|1195.1|0
1637723700000|2021-11-24 03:15:00|1198.87|1196.27|1199.11|1196.51|1199.58|1196.98|1198.64|1196.04|0
1637724000000|2021-11-24 03:20:00|1199.22|1196.62|1200.05|1197.45|1200.52|1197.92|1199.1|1196.5|0
1637724300000|2021-11-24 03:25:00|1199.81|1197.21|1201.22|1198.62|1201.46|1198.86|1199.81|1197.21|0
1637724600000|2021-11-24 03:30:00|1200.99|1198.39|1200.51|1197.91|1201.22|1198.62|1200.51|1197.91|0
1637724900000|2021-11-24 03:35:00|1200.28|1197.68|1200.51|1197.91|1201.45|1198.85|1200.28|1197.68|0
1637725200000|2021-11-24 03:40:00|1200.28|1197.68|1199.8|1197.2|1200.51|1197.91|1199.8|1197.2|0
1637725500000|2021-11-24 03:45:00|1199.57|1196.97|1199.33|1196.73|1199.57|1196.97|1199.1|1196.5|0
1637725800000|2021-11-24 03:50:00|1199.1|1196.5|1199.8|1197.2|1200.27|1197.67|1199.1|1196.5|0
1637726100000|2021-11-24 03:55:00|1200.04|1197.44|1199.56|1196.96|1200.04|1197.44|1199.33|1196.73|0
1637726400000|2021-11-24 04:00:00|1199.33|1196.73|1197.91|1195.31|1199.56|1196.96|1197.91|1195.31|0
1637726700000|2021-11-24 04:05:00|1197.68|1195.08|1197.44|1194.84|1197.68|1195.08|1196.5|1193.9|0
1637727000000|2021-11-24 04:10:00|1197.68|1195.08|1195.09|1192.49|1197.68|1195.08|1195.09|1192.49|0
1637727300000|2021-11-24 04:15:00|1194.85|1192.25|1195.67|1193.07|1195.67|1193.07|1194.61|1192.01|0
1637727600000|2021-11-24 04:20:00|1195.55|1192.95|1195.08|1192.48|1195.79|1193.19|1194.61|1192.01|0
1637727900000|2021-11-24 04:25:00|1195.32|1192.72|1196.26|1193.66|1196.26|1193.66|1195.08|1192.48|0
1637728200000|2021-11-24 04:30:00|1196.02|1193.42|1196.02|1193.42|1196.49|1193.89|1195.55|1192.95|0
1637728500000|2021-11-24 04:35:00|1196.26|1193.66|1196.72|1194.12|1197.2|1194.6|1196.02|1193.42|0
1637728800000|2021-11-24 04:40:00|1196.6|1194|1196.72|1194.12|1197.19|1194.59|1196.6|1194|0
1637729100000|2021-11-24 04:45:00|1196.49|1193.89|1197.19|1194.59|1197.19|1194.59|1196.02|1193.42|0
1637729400000|2021-11-24 04:50:00|1197.43|1194.83|1197.19|1194.59|1197.66|1195.06|1196.96|1194.36|0
1637729700000|2021-11-24 04:55:00|1197.43|1194.83|1196.72|1194.12|1197.43|1194.83|1196.48|1193.88|0
1637730000000|2021-11-24 05:00:00|1196.48|1193.88|1198.13|1195.53|1198.37|1195.77|1196.48|1193.88|0
1637730300000|2021-11-24 05:05:00|1198.36|1195.76|1198.36|1195.76|1199.07|1196.47|1198.13|1195.53|0
1637730600000|2021-11-24 05:10:00|1198.48|1195.88|1199.77|1197.17|1199.78|1197.18|1197.89|1195.29|0
1637730900000|2021-11-24 05:15:00|1199.65|1197.05|1199.54|1196.94|1200.48|1197.88|1199.3|1196.7|0
1637731200000|2021-11-24 05:20:00|1199.65|1197.05|1199.54|1196.94|1200.12|1197.52|1199.3|1196.7|0
1637731500000|2021-11-24 05:25:00|1199.65|1197.05|1200.48|1197.88|1200.71|1198.11|1199.18|1196.58|0
1637731800000|2021-11-24 05:30:00|1200.71|1198.11|1203.3|1200.7|1203.89|1201.29|1200.71|1198.11|0
1637732100000|2021-11-24 05:35:00|1203.07|1200.47|1203.3|1200.7|1203.54|1200.94|1202.71|1200.11|0
1637732400000|2021-11-24 05:40:00|1203.54|1200.94|1204.24|1201.64|1204.24|1201.64|1203.06|1200.46|0
1637732700000|2021-11-24 05:45:00|1204.12|1201.52|1204|1201.4|1204.82|1202.22|1203.77|1201.17|0
1637733000000|2021-11-24 05:50:00|1203.77|1201.17|1205.42|1202.82|1205.65|1203.05|1203.53|1200.93|0
1637733300000|2021-11-24 05:55:00|1205.18|1202.58|1206.12|1203.52|1206.12|1203.52|1205.06|1202.46|0
1637733600000|2021-11-24 06:00:00|1205.89|1203.29|1207.53|1204.93|1207.77|1205.17|1205.41|1202.81|0
1637733900000|2021-11-24 06:05:00|1207.3|1204.7|1206.35|1203.75|1207.3|1204.7|1205.41|1202.81|0
1637734200000|2021-11-24 06:10:00|1206.23|1203.63|1206.82|1204.22|1207.06|1204.46|1206.12|1203.52|0
1637734500000|2021-11-24 06:15:00|1207.06|1204.46|1207.53|1204.93|1208|1205.4|1207.06|1204.46|0
1637734800000|2021-11-24 06:20:00|1207.88|1205.28|1207.76|1205.16|1208|1205.4|1207.53|1204.93|0
1637735100000|2021-11-24 06:25:00|1207.53|1204.93|1208|1205.4|1208|1205.4|1207.06|1204.46|0
1637735400000|2021-11-24 06:30:00|1208.23|1205.63|1208.23|1205.63|1208.47|1205.87|1207.53|1204.93|0
1637735700000|2021-11-24 06:35:00|1208|1205.4|1208.7|1206.1|1208.94|1206.34|1208|1205.4|0
1637736000000|2021-11-24 06:40:00|1208.47|1205.87|1209.17|1206.57|1209.88|1207.28|1208.47|1205.87|0
1637736300000|2021-11-24 06:45:00|1208.94|1206.34|1207.63|1205.03|1209.17|1206.57|1207.52|1204.92|0
1637736600000|2021-11-24 06:50:00|1207.76|1205.16|1207.99|1205.39|1208.46|1205.86|1207.52|1204.92|0
1637736900000|2021-11-24 06:55:00|1208.23|1205.63|1207.99|1205.39|1209.4|1206.8|1207.99|1205.39|0
1637737200000|2021-11-24 07:00:00|1208.7|1206.1|1208.93|1206.33|1209.64|1207.04|1207.99|1205.39|0
1637737500000|2021-11-24 07:05:00|1209.04|1206.44|1209.4|1206.8|1209.87|1207.27|1208.93|1206.33|0
1637737800000|2021-11-24 07:10:00|1209.64|1207.04|1207.75|1205.15|1209.64|1207.04|1207.28|1204.68|0
1637738100000|2021-11-24 07:15:00|1207.63|1205.03|1206.8|1204.2|1207.75|1205.15|1206.33|1203.73|0
1637738400000|2021-11-24 07:20:00|1206.57|1203.97|1205.86|1203.26|1206.8|1204.2|1205.39|1202.79|0
1637738700000|2021-11-24 07:25:00|1205.62|1203.02|1204.91|1202.31|1206.33|1203.73|1204.32|1201.72|0
1637739000000|2021-11-24 07:30:00|1205.15|1202.55|1202.56|1199.96|1205.15|1202.55|1202.32|1199.72|0
1637739300000|2021-11-24 07:35:00|1202.32|1199.72|1203.73|1201.13|1203.97|1201.37|1201.85|1199.25|0
1637739600000|2021-11-24 07:40:00|1203.97|1201.37|1204.67|1202.07|1204.68|1202.08|1203.5|1200.9|0
1637739900000|2021-11-24 07:45:00|1204.55|1201.95|1203.02|1200.42|1204.55|1201.95|1203.02|1200.42|0
1637740200000|2021-11-24 07:50:00|1203.73|1201.13|1203.73|1201.13|1204.67|1202.07|1203.26|1200.66|0
1637740500000|2021-11-24 07:55:00|1203.49|1200.89|1203.02|1200.42|1203.73|1201.13|1202.31|1199.71|0
1637740800000|2021-11-24 08:00:00|1203.26|1200.66|1203.24|1200.64|1203.95|1201.35|1200.65|1198.05|0
1637741100000|2021-11-24 08:05:00|1203.04|1200.84|1201.16|1198.96|1203.86|1201.66|1201.16|1198.96|0
1637741400000|2021-11-24 08:10:00|1200.92|1198.72|1200.68|1198.48|1202.1|1199.9|1199.98|1197.78|0
1637741700000|2021-11-24 08:15:00|1200.45|1198.25|1203.74|1201.54|1203.74|1201.54|1200.45|1198.25|0
1637742000000|2021-11-24 08:20:00|1203.51|1201.31|1204.45|1202.25|1204.92|1202.72|1201.86|1199.66|0
1637742300000|2021-11-24 08:25:00|1204.21|1202.01|1202.8|1200.6|1204.69|1202.49|1201.39|1199.19|0
1637742600000|2021-11-24 08:30:00|1202.68|1200.48|1203.62|1201.42|1204.45|1202.25|1200.79|1198.59|0
1637742900000|2021-11-24 08:35:00|1203.5|1201.3|1202.56|1200.36|1203.85|1201.65|1201.85|1199.65|0
1637743200000|2021-11-24 08:40:00|1202.67|1200.47|1204.21|1202.01|1204.21|1202.01|1202.67|1200.47|0
1637743500000|2021-11-24 08:45:00|1203.97|1201.77|1203.74|1201.54|1204.91|1202.71|1203.03|1200.83|0
1637743800000|2021-11-24 08:50:00|1203.61|1201.41|1202.56|1200.36|1203.97|1201.77|1201.85|1199.65|0
1637744100000|2021-11-24 08:55:00|1202.67|1200.47|1202.55|1200.35|1203.03|1200.83|1201.61|1199.41|0
1637744400000|2021-11-24 09:00:00|1202.32|1200.12|1199.25|1197.05|1202.79|1200.59|1199.02|1196.82|0
1637744700000|2021-11-24 09:05:00|1199.02|1196.82|1200.67|1198.47|1201.14|1198.94|1198.08|1195.88|0
1637745000000|2021-11-24 09:10:00|1200.9|1198.7|1200.19|1197.99|1201.84|1199.64|1199.72|1197.52|0
1637745300000|2021-11-24 09:15:00|1199.96|1197.76|1201.13|1198.93|1201.37|1199.17|1198.31|1196.11|0
1637745600000|2021-11-24 09:20:00|1201.84|1199.64|1203.72|1201.52|1203.72|1201.52|1201.84|1199.64|0
1637745900000|2021-11-24 09:25:00|1203.96|1201.76|1203.49|1201.29|1204.9|1202.7|1202.78|1200.58|0
1637746200000|2021-11-24 09:30:00|1203.25|1201.05|1202.07|1199.87|1203.25|1201.05|1201.6|1199.4|0
1637746500000|2021-11-24 09:35:00|1201.84|1199.64|1199.24|1197.04|1201.84|1199.64|1198.41|1196.21|0
1637746800000|2021-11-24 09:40:00|1198.77|1196.57|1197.12|1194.92|1199.71|1197.51|1196.42|1194.22|0
1637747100000|2021-11-24 09:45:00|1197.59|1195.39|1197.36|1195.16|1197.59|1195.39|1194.77|1192.57|0
1637747400000|2021-11-24 09:50:00|1197.12|1194.92|1190.53|1188.33|1197.12|1194.92|1190.06|1187.86|0
1637747700000|2021-11-24 09:55:00|1190.29|1188.09|1191.7|1189.5|1193.7|1191.5|1189.12|1186.92|0
1637748000000|2021-11-24 10:00:00|1191.47|1189.27|1194.76|1192.56|1195.11|1192.91|1190.06|1187.86|0
1637748300000|2021-11-24 10:05:00|1195|1192.8|1193.11|1190.91|1195.23|1193.03|1192.64|1190.44|0
1637748600000|2021-11-24 10:10:00|1192.41|1190.21|1195.23|1193.03|1195.23|1193.03|1192.17|1189.97|0
1637748900000|2021-11-24 10:15:00|1195.11|1192.91|1196.64|1194.44|1197.82|1195.62|1195.11|1192.91|0
1637749200000|2021-11-24 10:20:00|1197.11|1194.91|1195.93|1193.73|1197.35|1195.15|1194.99|1192.79|0
1637749500000|2021-11-24 10:25:00|1196.17|1193.97|1194.63|1192.43|1196.28|1194.08|1194.52|1192.32|0
1637749800000|2021-11-24 10:30:00|1194.52|1192.32|1195.33|1193.13|1195.69|1193.49|1193.34|1191.14|0
1637750100000|2021-11-24 10:35:00|1195.46|1193.26|1193.57|1191.37|1195.93|1193.73|1193.21|1191.01|0
1637750400000|2021-11-24 10:40:00|1192.87|1190.67|1194.28|1192.08|1194.75|1192.55|1192.51|1190.31|0
1637750700000|2021-11-24 10:45:00|1193.92|1191.72|1190.75|1188.55|1195.69|1193.49|1190.75|1188.55|0
1637751000000|2021-11-24 10:50:00|1190.28|1188.08|1190.74|1188.54|1191.45|1189.25|1189.33|1187.13|0
1637751300000|2021-11-24 10:55:00|1190.98|1188.78|1187.68|1185.48|1190.98|1188.78|1187.56|1185.36|0
1637751600000|2021-11-24 11:00:00|1187.92|1185.72|1187.45|1185.25|1188.62|1186.42|1186.74|1184.54|0
1637751900000|2021-11-24 11:05:00|1187.68|1185.48|1187.68|1185.48|1188.62|1186.42|1186.74|1184.54|0
1637752200000|2021-11-24 11:10:00|1187.56|1185.36|1187.44|1185.24|1188.73|1186.53|1186.74|1184.54|0
1637752500000|2021-11-24 11:15:00|1187.91|1185.71|1192.48|1190.28|1193.42|1191.22|1187.44|1185.24|0
1637752800000|2021-11-24 11:20:00|1192.59|1190.39|1192.24|1190.04|1194.71|1192.51|1191.3|1189.1|0
1637753100000|2021-11-24 11:25:00|1192.01|1189.81|1192.71|1190.51|1193.42|1191.22|1191.77|1189.57|0
1637753400000|2021-11-24 11:30:00|1192.83|1190.63|1193.77|1191.57|1194.36|1192.16|1192.01|1189.81|0
1637753700000|2021-11-24 11:35:00|1193.89|1191.69|1195.3|1193.1|1195.3|1193.1|1193.89|1191.69|0
1637754000000|2021-11-24 11:40:00|1195.54|1193.34|1198.83|1196.63|1198.83|1196.63|1195.54|1193.34|0
1637754300000|2021-11-24 11:45:00|1198.6|1196.4|1198.47|1196.27|1199.54|1197.34|1197.42|1195.22|0
1637754600000|2021-11-24 11:50:00|1198.6|1196.4|1196|1193.8|1199.07|1196.87|1196|1193.8|0
1637754900000|2021-11-24 11:55:00|1196.24|1194.04|1193.88|1191.68|1196.24|1194.04|1193.76|1191.56|0
1637755200000|2021-11-24 12:00:00|1194.59|1192.39|1194.59|1192.39|1197.18|1194.98|1193.65|1191.45|0
1637755500000|2021-11-24 12:05:00|1194.82|1192.62|1191.99|1189.79|1194.82|1192.62|1191.76|1189.56|0
1637755800000|2021-11-24 12:10:00|1191.87|1189.67|1191.99|1189.79|1193.64|1191.44|1191.52|1189.32|0
1637756100000|2021-11-24 12:15:00|1192.23|1190.03|1193.4|1191.2|1193.87|1191.67|1191.52|1189.32|0
1637756400000|2021-11-24 12:20:00|1193.17|1190.97|1190.58|1188.38|1193.17|1190.97|1190.58|1188.38|0
1637756700000|2021-11-24 12:25:00|1190.81|1188.61|1192.46|1190.26|1193.4|1191.2|1190.58|1188.38|0
1637757000000|2021-11-24 12:30:00|1192.22|1190.02|1192.22|1190.02|1192.46|1190.26|1190.34|1188.14|0
1637757300000|2021-11-24 12:35:00|1192.46|1190.26|1193.63|1191.43|1193.63|1191.43|1191.51|1189.31|0
1637757600000|2021-11-24 12:40:00|1193.4|1191.2|1192.57|1190.37|1194.57|1192.37|1191.63|1189.43|0
1637757900000|2021-11-24 12:45:00|1192.22|1190.02|1188.45|1186.25|1192.45|1190.25|1188.21|1186.01|0
1637758200000|2021-11-24 12:50:00|1189.27|1187.07|1190.8|1188.6|1191.04|1188.84|1188.45|1186.25|0
1637758500000|2021-11-24 12:55:00|1190.57|1188.37|1190.33|1188.13|1191.27|1189.07|1189.39|1187.19|0
1637758800000|2021-11-24 13:00:00|1190.57|1188.37|1190.8|1188.6|1191.74|1189.54|1190.09|1187.89|0
1637759100000|2021-11-24 13:05:00|1190.56|1188.36|1192.21|1190.01|1192.92|1190.72|1190.56|1188.36|0
1637759400000|2021-11-24 13:10:00|1192.45|1190.25|1192.21|1190.01|1192.68|1190.48|1191.38|1189.18|0
1637759700000|2021-11-24 13:15:00|1191.97|1189.77|1190.32|1188.12|1192.44|1190.24|1189.85|1187.65|0
1637760000000|2021-11-24 13:20:00|1190.09|1187.89|1191.73|1189.53|1192.21|1190.01|1189.62|1187.42|0
1637760300000|2021-11-24 13:25:00|1192.21|1190.01|1192.67|1190.47|1192.91|1190.71|1191.03|1188.83|0
1637760600000|2021-11-24 13:30:00|1192.44|1190.24|1195.97|1193.77|1196.68|1194.48|1191.37|1189.17|0
1637760900000|2021-11-24 13:35:00|1196.44|1194.24|1186.66|1184.46|1196.68|1194.48|1186.08|1183.88|0
1637761200000|2021-11-24 13:40:00|1186.55|1184.35|1189.14|1186.94|1189.37|1187.17|1185.84|1183.64|0
1637761500000|2021-11-24 13:45:00|1188.9|1186.7|1184.67|1182.47|1188.9|1186.7|1184.2|1182|0
1637761800000|2021-11-24 13:50:00|1184.43|1182.23|1181.61|1179.41|1184.43|1182.23|1180.67|1178.47|0
1637762100000|2021-11-24 13:55:00|1181.84|1179.64|1183.25|1181.05|1183.49|1181.29|1180.9|1178.7|0
1637762400000|2021-11-24 14:00:00|1183.02|1180.82|1185.13|1182.93|1185.6|1183.4|1183.02|1180.82|0
1637762700000|2021-11-24 14:05:00|1184.9|1182.7|1183.56|1181.36|1185.13|1182.93|1179.49|1177.29|0
1637763000000|2021-11-24 14:10:00|1183.67|1181.47|1182.85|1180.65|1184.5|1182.3|1180.73|1178.53|0
1637763300000|2021-11-24 14:15:00|1183.08|1180.88|1183.08|1180.88|1184.02|1181.82|1181.91|1179.71|0
1637763600000|2021-11-24 14:20:00|1183.32|1181.12|1184.26|1182.06|1184.73|1182.53|1181.91|1179.71|0
1637763900000|2021-11-24 14:25:00|1184.49|1182.29|1184.96|1182.76|1186.61|1184.41|1184.26|1182.06|0
1637764200000|2021-11-24 14:30:00|1184.02|1181.82|1183.08|1180.88|1185.78|1183.58|1177.67|1175.47|0
1637764500000|2021-11-24 14:35:00|1184.02|1181.82|1181.43|1179.23|1190.13|1187.93|1180.96|1178.76|0
1637764800000|2021-11-24 14:40:00|1180.73|1178.53|1179.78|1177.58|1182.14|1179.94|1177.67|1175.47|0
1637765100000|2021-11-24 14:45:00|1179.55|1177.35|1178.96|1176.76|1184.01|1181.81|1176.5|1174.3|0
1637765400000|2021-11-24 14:50:00|1179.08|1176.88|1178.83|1176.63|1182.99|1180.79|1176.49|1174.29|0
1637765700000|2021-11-24 14:55:00|1179.54|1177.34|1186.3|1184.1|1186.42|1184.22|1179.07|1176.87|0
1637766000000|2021-11-24 15:00:00|1184.89|1182.69|1193.71|1191.51|1195.6|1193.4|1181.72|1179.52|0
1637766300000|2021-11-24 15:05:00|1193.95|1191.75|1188.66|1186.46|1196.07|1193.87|1188.66|1186.46|0
1637766600000|2021-11-24 15:10:00|1189.13|1186.93|1188.42|1186.22|1191.01|1188.81|1183.25|1181.05|0
1637766900000|2021-11-24 15:15:00|1188.89|1186.69|1188.65|1186.45|1190.53|1188.33|1187.24|1185.04|0
1637767200000|2021-11-24 15:20:00|1189.12|1186.92|1193.12|1190.92|1194.53|1192.33|1187.48|1185.28|0
1637767500000|2021-11-24 15:25:00|1192.65|1190.45|1196.42|1194.22|1197.59|1195.39|1192.42|1190.22|0
1637767800000|2021-11-24 15:30:00|1196.89|1194.69|1193.82|1191.62|1197.36|1195.16|1193.59|1191.39|0
1637768100000|2021-11-24 15:35:00|1194.06|1191.86|1198.53|1196.33|1199|1196.8|1194.06|1191.86|0
1637768400000|2021-11-24 15:40:00|1198.06|1195.86|1192.88|1190.68|1199|1196.8|1192.41|1190.21|0
1637768700000|2021-11-24 15:45:00|1193.35|1191.15|1193.82|1191.62|1194.29|1192.09|1190.76|1188.56|0
1637769000000|2021-11-24 15:50:00|1194.05|1191.85|1196.88|1194.68|1198.06|1195.86|1194.05|1191.85|0
1637769300000|2021-11-24 15:55:00|1197.35|1195.15|1197.01|1194.81|1199.27|1197.07|1195.83|1193.63|0
1637769600000|2021-11-24 16:00:00|1196.78|1194.58|1194.42|1192.22|1198.19|1195.99|1192.53|1190.33|0
1637769900000|2021-11-24 16:05:00|1194.89|1192.69|1197.71|1195.51|1198.66|1196.46|1194.65|1192.45|0
1637770200000|2021-11-24 16:10:00|1197.95|1195.75|1201.25|1199.05|1201.96|1199.76|1197.95|1195.75|0
1637770500000|2021-11-24 16:15:00|1201.72|1199.52|1204.08|1201.88|1204.08|1201.88|1201.01|1198.81|0
1637770800000|2021-11-24 16:20:00|1203.84|1201.64|1206.43|1204.23|1206.43|1204.23|1203.84|1201.64|0
1637771100000|2021-11-24 16:25:00|1206.67|1204.47|1206.01|1203.81|1206.72|1204.52|1204.13|1201.93|0
1637771400000|2021-11-24 16:30:00|1206.49|1204.29|1203.18|1200.98|1209.08|1206.88|1203.18|1200.98|0
1637771700000|2021-11-24 16:35:00|1203.42|1201.22|1203.18|1200.98|1204.36|1202.16|1201.3|1199.1|0
1637772000000|2021-11-24 16:40:00|1202.71|1200.51|1204.47|1202.27|1204.47|1202.27|1201.53|1199.33|0
1637772300000|2021-11-24 16:45:00|1204.12|1201.92|1206.72|1204.52|1207.19|1204.99|1203.42|1201.22|0
1637772600000|2021-11-24 16:50:00|1206.95|1204.75|1205.54|1203.34|1207.42|1205.22|1204.83|1202.63|0
1637772900000|2021-11-24 16:55:00|1205.41|1203.21|1202.94|1200.74|1205.54|1203.34|1202|1199.8|0
1637773200000|2021-11-24 17:00:00|1203.18|1200.98|1203.41|1201.21|1203.65|1201.45|1201.29|1199.09|0
1637773500000|2021-11-24 17:05:00|1203.17|1200.97|1202.34|1200.14|1204.59|1202.39|1201.52|1199.32|0
1637773800000|2021-11-24 17:10:00|1202.23|1200.03|1206.24|1204.04|1206.47|1204.27|1202.23|1200.03|0
1637774100000|2021-11-24 17:15:00|1206|1203.8|1203.64|1201.44|1206.11|1203.91|1202.46|1200.26|0
1637774400000|2021-11-24 17:20:00|1203.4|1201.2|1201.75|1199.55|1203.64|1201.44|1199.87|1197.67|0
1637774700000|2021-11-24 17:25:00|1201.52|1199.32|1200.63|1198.43|1201.75|1199.55|1199.87|1197.67|0
1637775000000|2021-11-24 17:30:00|1200.4|1198.2|1202.04|1199.84|1202.52|1200.32|1200.16|1197.96|0
1637775300000|2021-11-24 17:35:00|1201.81|1199.61|1204.87|1202.67|1205.11|1202.91|1201.81|1199.61|0
1637775600000|2021-11-24 17:40:00|1204.64|1202.44|1204.64|1202.44|1205.34|1203.14|1203.22|1201.02|0
1637775900000|2021-11-24 17:45:00|1204.87|1202.67|1207.47|1205.27|1207.7|1205.5|1204.64|1202.44|0
1637776200000|2021-11-24 17:50:00|1207.7|1205.5|1207.94|1205.74|1208.41|1206.21|1206.05|1203.85|0
1637776500000|2021-11-24 17:55:00|1208.17|1205.97|1208.12|1205.92|1208.36|1206.16|1206.71|1204.51|0
1637776800000|2021-11-24 18:00:00|1208.36|1206.16|1207.18|1204.98|1210.72|1208.52|1206.94|1204.74|0
1637777100000|2021-11-24 18:05:00|1207.41|1205.21|1209.3|1207.1|1209.77|1207.57|1207.18|1204.98|0
1637777400000|2021-11-24 18:10:00|1209.54|1207.34|1209.54|1207.34|1210.36|1208.16|1209.06|1206.86|0
1637777700000|2021-11-24 18:15:00|1209.77|1207.57|1209.3|1207.1|1210.48|1208.28|1208.83|1206.63|0
1637778000000|2021-11-24 18:20:00|1209.18|1206.98|1210.95|1208.75|1211.19|1208.99|1208.83|1206.63|0
1637778300000|2021-11-24 18:25:00|1210.71|1208.51|1209.77|1207.57|1211.42|1209.22|1209.06|1206.86|0
1637778600000|2021-11-24 18:30:00|1210.48|1208.28|1209.53|1207.33|1210.95|1208.75|1209.06|1206.86|0
1637778900000|2021-11-24 18:35:00|1209.77|1207.57|1207.88|1205.68|1210.71|1208.51|1206.93|1204.73|0
1637779200000|2021-11-24 18:40:00|1208.11|1205.91|1208.35|1206.15|1209.76|1207.56|1207.4|1205.2|0
1637779500000|2021-11-24 18:45:00|1208.11|1205.91|1208.58|1206.38|1209.29|1207.09|1207.16|1204.96|0
1637779800000|2021-11-24 18:50:00|1208.69|1206.49|1207.87|1205.67|1209.05|1206.85|1207.63|1205.43|0
1637780100000|2021-11-24 18:55:00|1207.63|1205.43|1206.45|1204.25|1207.87|1205.67|1206.22|1204.02|0
1637780400000|2021-11-24 19:00:00|1206.33|1204.13|1205.98|1203.78|1211.88|1209.68|1203.38|1201.18|0
1637780700000|2021-11-24 19:05:00|1206.21|1204.01|1200.08|1197.88|1207.63|1205.43|1199.61|1197.41|0
1637781000000|2021-11-24 19:10:00|1200.31|1198.11|1199.27|1197.07|1201.02|1198.82|1195.6|1193.4|0
1637781300000|2021-11-24 19:15:00|1199.51|1197.31|1204.23|1202.03|1204.94|1202.74|1198.8|1196.6|0
1637781600000|2021-11-24 19:20:00|1204.46|1202.26|1203.99|1201.79|1204.7|1202.5|1202.1|1199.9|0
1637781900000|2021-11-24 19:25:00|1204.23|1202.03|1200.21|1198.01|1204.7|1202.5|1199.5|1197.3|0
1637782200000|2021-11-24 19:30:00|1200.68|1198.48|1202.1|1199.9|1204.22|1202.02|1200.68|1198.48|0
1637782500000|2021-11-24 19:35:00|1201.86|1199.66|1202.1|1199.9|1202.81|1200.61|1201.15|1198.95|0
1637782800000|2021-11-24 19:40:00|1202.33|1200.13|1206.35|1204.15|1206.58|1204.38|1200.68|1198.48|0
1637783100000|2021-11-24 19:45:00|1206.58|1204.38|1206.13|1203.93|1208.84|1206.64|1206.13|1203.93|0
1637783400000|2021-11-24 19:50:00|1206.37|1204.17|1208.25|1206.05|1209.44|1207.24|1206.37|1204.17|0
1637783700000|2021-11-24 19:55:00|1208.49|1206.29|1207.54|1205.34|1209.44|1207.24|1207.31|1205.11|0
1637784000000|2021-11-24 20:00:00|1207.31|1205.11|1207.54|1205.34|1208.49|1206.29|1205.42|1203.22|0
1637784300000|2021-11-24 20:05:00|1207.78|1205.58|1212.74|1210.54|1212.98|1210.78|1207.31|1205.11|0
1637784600000|2021-11-24 20:10:00|1212.5|1210.3|1213.45|1211.25|1213.45|1211.25|1211.09|1208.89|0
1637784900000|2021-11-24 20:15:00|1213.69|1211.49|1214.16|1211.96|1214.63|1212.43|1212.27|1210.07|0
1637785200000|2021-11-24 20:20:00|1213.92|1211.72|1212.97|1210.77|1215.34|1213.14|1212.97|1210.77|0
1637785500000|2021-11-24 20:25:00|1213.21|1211.01|1214.39|1212.19|1215.1|1212.9|1213.21|1211.01|0
1637785800000|2021-11-24 20:30:00|1214.63|1212.43|1211.67|1209.47|1214.86|1212.66|1210.31|1208.11|0
1637786100000|2021-11-24 20:35:00|1211.43|1209.23|1214.51|1212.31|1215.45|1213.25|1211.43|1209.23|0
1637786400000|2021-11-24 20:40:00|1214.27|1212.07|1212.61|1210.41|1214.51|1212.31|1211.19|1208.99|0
1637786700000|2021-11-24 20:45:00|1212.38|1210.18|1211.19|1208.99|1212.61|1210.41|1209.77|1207.57|0
1637787000000|2021-11-24 20:50:00|1211.9|1209.7|1215.21|1213.01|1216.16|1213.96|1211.9|1209.7|0
1637787300000|2021-11-24 20:55:00|1215.69|1213.49|1214.74|1212.54|1216.16|1213.96|1213.08|1210.88|0
1637787600000|2021-11-24 21:00:00|1215.45|1213.25|1215.92|1213.72|1215.92|1213.72|1213.32|1211.12|0
1637787900000|2021-11-24 21:05:00|1215.68|1213.48|1214.73|1212.53|1216.39|1214.19|1214.5|1212.3|0
1637788200000|2021-11-24 21:10:00|1215.21|1213.01|1215.92|1213.72|1216.39|1214.19|1214.73|1212.53|0
1637788500000|2021-11-24 21:15:00|1215.88|1213.28|1215.17|1212.57|1216.12|1213.52|1214.93|1212.33|0
1637788800000|2021-11-24 21:20:00|1214.93|1212.33|1215.88|1213.28|1215.88|1213.28|1214.93|1212.33|0
1637789100000|2021-11-24 21:25:00|1216.11|1213.51|1216.35|1213.75|1216.35|1213.75|1215.4|1212.8|0
1637789400000|2021-11-24 21:30:00|1216.58|1213.98|1216.82|1214.22|1217.29|1214.69|1216.58|1213.98|0
1637789700000|2021-11-24 21:35:00|1217.06|1214.46|1217.29|1214.69|1217.29|1214.69|1216.93|1214.33|0
1637790000000|2021-11-24 21:40:00|1217.4|1214.8|1217.53|1214.93|1218.24|1215.64|1217.29|1214.69|0
1637790300000|2021-11-24 21:45:00|1217.29|1214.69|1217.05|1214.45|1217.53|1214.93|1216.82|1214.22|0
1637790600000|2021-11-24 21:50:00|1217.29|1214.69|1217.52|1214.92|1217.76|1215.16|1217.05|1214.45|0
1637790900000|2021-11-24 21:55:00|1217.29|1214.69|1216.69|1214.09|1217.4|1214.8|1216.69|1214.09|0
1637791200000|2021-11-24 22:00:00|1216.62|1214.02|1216.62|1214.02|1216.62|1214.02|1216.31|1213.71|0
1637712000000|2021-11-24 00:00:00|1201.29|1198.69|1204.82|1202.22|1205.29|1202.69|1201.29|1198.69|0
1637712300000|2021-11-24 00:05:00|1205.06|1202.46|1204.82|1202.22|1206|1203.4|1204.58|1201.98|0
1637712600000|2021-11-24 00:10:00|1205.06|1202.46|1205.29|1202.69|1206|1203.4|1205.06|1202.46|0
1637712900000|2021-11-24 00:15:00|1205.52|1202.92|1204.58|1201.98|1206|1203.4|1204.58|1201.98|0
1637713200000|2021-11-24 00:20:00|1204.35|1201.75|1203.64|1201.04|1204.82|1202.22|1203.64|1201.04|0
1637713500000|2021-11-24 00:25:00|1203.87|1201.27|1204.58|1201.98|1204.58|1201.98|1203.4|1200.8|0
1637713800000|2021-11-24 00:30:00|1204.34|1201.74|1203.16|1200.56|1204.58|1201.98|1202.93|1200.33|0
1637714100000|2021-11-24 00:35:00|1202.93|1200.33|1202.69|1200.09|1203.4|1200.8|1202.45|1199.85|0
1637714400000|2021-11-24 00:40:00|1202.93|1200.33|1202.45|1199.85|1203.87|1201.27|1202.45|1199.85|0
1637714700000|2021-11-24 00:45:00|1202.69|1200.09|1202.45|1199.85|1202.92|1200.32|1202.22|1199.62|0
1637715000000|2021-11-24 00:50:00|1202.22|1199.62|1204.33|1201.73|1204.33|1201.73|1201.98|1199.38|0
1637715300000|2021-11-24 00:55:00|1204.57|1201.97|1203.63|1201.03|1204.57|1201.97|1203.63|1201.03|0
1637715600000|2021-11-24 01:00:00|1203.86|1201.26|1204.1|1201.5|1205.98|1203.38|1203.63|1201.03|0
1637715900000|2021-11-24 01:05:00|1203.86|1201.26|1203.86|1201.26|1204.57|1201.97|1203.86|1201.26|0
1637716200000|2021-11-24 01:10:00|1203.62|1201.02|1203.62|1201.02|1204.09|1201.49|1203.62|1201.02|0
1637716500000|2021-11-24 01:15:00|1203.86|1201.26|1205.62|1203.02|1205.98|1203.38|1203.86|1201.26|0
1637716800000|2021-11-24 01:20:00|1205.74|1203.14|1205.27|1202.67|1206.21|1203.61|1205.03|1202.43|0
1637717100000|2021-11-24 01:25:00|1205.74|1203.14|1205.74|1203.14|1205.97|1203.37|1204.79|1202.19|0
1637717400000|2021-11-24 01:30:00|1205.5|1202.9|1206.44|1203.84|1206.68|1204.08|1205.5|1202.9|0
1637717700000|2021-11-24 01:35:00|1206.21|1203.61|1205.73|1203.13|1206.91|1204.31|1205.26|1202.66|0
1637718000000|2021-11-24 01:40:00|1205.5|1202.9|1205.5|1202.9|1205.73|1203.13|1205.03|1202.43|0
1637718300000|2021-11-24 01:45:00|1205.73|1203.13|1205.73|1203.13|1206.2|1203.6|1205.49|1202.89|0
1637718600000|2021-11-24 01:50:00|1205.97|1203.37|1206.44|1203.84|1206.44|1203.84|1205.96|1203.36|0
1637718900000|2021-11-24 01:55:00|1206.2|1203.6|1205.73|1203.13|1206.44|1203.84|1205.26|1202.66|0
1637719200000|2021-11-24 02:00:00|1205.49|1202.89|1202.19|1199.59|1205.49|1202.89|1201.72|1199.12|0
1637719500000|2021-11-24 02:05:00|1201.96|1199.36|1201.83|1199.23|1203.13|1200.53|1201.48|1198.88|0
1637719800000|2021-11-24 02:10:00|1201.72|1199.12|1201.01|1198.41|1202.42|1199.82|1200.89|1198.29|0
1637720100000|2021-11-24 02:15:00|1201.25|1198.65|1201.48|1198.88|1201.72|1199.12|1201.01|1198.41|0
1637720400000|2021-11-24 02:20:00|1201.24|1198.64|1200.77|1198.17|1201.95|1199.35|1200.77|1198.17|0
1637720700000|2021-11-24 02:25:00|1201.01|1198.41|1201.48|1198.88|1202.18|1199.58|1200.77|1198.17|0
1637721000000|2021-11-24 02:30:00|1201.24|1198.64|1202.18|1199.58|1202.42|1199.82|1201.24|1198.64|0
1637721300000|2021-11-24 02:35:00|1201.95|1199.35|1202.06|1199.46|1202.42|1199.82|1201.71|1199.11|0
1637721600000|2021-11-24 02:40:00|1202.18|1199.58|1201.71|1199.11|1202.42|1199.82|1201.24|1198.64|0
1637721900000|2021-11-24 02:45:00|1201.58|1198.98|1201.47|1198.87|1201.94|1199.34|1201.47|1198.87|0
1637722200000|2021-11-24 02:50:00|1201.71|1199.11|1201.94|1199.34|1202.41|1199.81|1201.47|1198.87|0
1637722500000|2021-11-24 02:55:00|1201.7|1199.1|1201.7|1199.1|1201.94|1199.34|1201.23|1198.63|0
1637722800000|2021-11-24 03:00:00|1201.82|1199.22|1197.93|1195.33|1202.17|1199.57|1197.93|1195.33|0
1637723100000|2021-11-24 03:05:00|1197.46|1194.86|1198.17|1195.57|1198.64|1196.04|1196.99|1194.39|0
1637723400000|2021-11-24 03:10:00|1197.93|1195.33|1198.64|1196.04|1198.87|1196.27|1197.7|1195.1|0
1637723700000|2021-11-24 03:15:00|1198.87|1196.27|1199.11|1196.51|1199.58|1196.98|1198.64|1196.04|0
1637724000000|2021-11-24 03:20:00|1199.22|1196.62|1200.05|1197.45|1200.52|1197.92|1199.1|1196.5|0
1637724300000|2021-11-24 03:25:00|1199.81|1197.21|1201.22|1198.62|1201.46|1198.86|1199.81|1197.21|0
1637724600000|2021-11-24 03:30:00|1200.99|1198.39|1200.51|1197.91|1201.22|1198.62|1200.51|1197.91|0
1637724900000|2021-11-24 03:35:00|1200.28|1197.68|1200.51|1197.91|1201.45|1198.85|1200.28|1197.68|0
1637725200000|2021-11-24 03:40:00|1200.28|1197.68|1199.8|1197.2|1200.51|1197.91|1199.8|1197.2|0
1637725500000|2021-11-24 03:45:00|1199.57|1196.97|1199.33|1196.73|1199.57|1196.97|1199.1|1196.5|0
1637725800000|2021-11-24 03:50:00|1199.1|1196.5|1199.8|1197.2|1200.27|1197.67|1199.1|1196.5|0
1637726100000|2021-11-24 03:55:00|1200.04|1197.44|1199.56|1196.96|1200.04|1197.44|1199.33|1196.73|0
1637726400000|2021-11-24 04:00:00|1199.33|1196.73|1197.91|1195.31|1199.56|1196.96|1197.91|1195.31|0
1637726700000|2021-11-24 04:05:00|1197.68|1195.08|1197.44|1194.84|1197.68|1195.08|1196.5|1193.9|0
1637727000000|2021-11-24 04:10:00|1197.68|1195.08|1195.09|1192.49|1197.68|1195.08|1195.09|1192.49|0
1637727300000|2021-11-24 04:15:00|1194.85|1192.25|1195.67|1193.07|1195.67|1193.07|1194.61|1192.01|0
1637727600000|2021-11-24 04:20:00|1195.55|1192.95|1195.08|1192.48|1195.79|1193.19|1194.61|1192.01|0
1637727900000|2021-11-24 04:25:00|1195.32|1192.72|1196.26|1193.66|1196.26|1193.66|1195.08|1192.48|0
1637728200000|2021-11-24 04:30:00|1196.02|1193.42|1196.02|1193.42|1196.49|1193.89|1195.55|1192.95|0
1637728500000|2021-11-24 04:35:00|1196.26|1193.66|1196.72|1194.12|1197.2|1194.6|1196.02|1193.42|0
1637728800000|2021-11-24 04:40:00|1196.6|1194|1196.72|1194.12|1197.19|1194.59|1196.6|1194|0
1637729100000|2021-11-24 04:45:00|1196.49|1193.89|1197.19|1194.59|1197.19|1194.59|1196.02|1193.42|0
1637729400000|2021-11-24 04:50:00|1197.43|1194.83|1197.19|1194.59|1197.66|1195.06|1196.96|1194.36|0
1637729700000|2021-11-24 04:55:00|1197.43|1194.83|1196.72|1194.12|1197.43|1194.83|1196.48|1193.88|0
1637730000000|2021-11-24 05:00:00|1196.48|1193.88|1198.13|1195.53|1198.37|1195.77|1196.48|1193.88|0
1637730300000|2021-11-24 05:05:00|1198.36|1195.76|1198.36|1195.76|1199.07|1196.47|1198.13|1195.53|0
1637730600000|2021-11-24 05:10:00|1198.48|1195.88|1199.77|1197.17|1199.78|1197.18|1197.89|1195.29|0
1637730900000|2021-11-24 05:15:00|1199.65|1197.05|1199.54|1196.94|1200.48|1197.88|1199.3|1196.7|0
1637731200000|2021-11-24 05:20:00|1199.65|1197.05|1199.54|1196.94|1200.12|1197.52|1199.3|1196.7|0
1637731500000|2021-11-24 05:25:00|1199.65|1197.05|1200.48|1197.88|1200.71|1198.11|1199.18|1196.58|0
1637731800000|2021-11-24 05:30:00|1200.71|1198.11|1203.3|1200.7|1203.89|1201.29|1200.71|1198.11|0
1637732100000|2021-11-24 05:35:00|1203.07|1200.47|1203.3|1200.7|1203.54|1200.94|1202.71|1200.11|0
1637732400000|2021-11-24 05:40:00|1203.54|1200.94|1204.24|1201.64|1204.24|1201.64|1203.06|1200.46|0
1637732700000|2021-11-24 05:45:00|1204.12|1201.52|1204|1201.4|1204.82|1202.22|1203.77|1201.17|0
1637733000000|2021-11-24 05:50:00|1203.77|1201.17|1205.42|1202.82|1205.65|1203.05|1203.53|1200.93|0
1637733300000|2021-11-24 05:55:00|1205.18|1202.58|1206.12|1203.52|1206.12|1203.52|1205.06|1202.46|0
1637733600000|2021-11-24 06:00:00|1205.89|1203.29|1207.53|1204.93|1207.77|1205.17|1205.41|1202.81|0
1637733900000|2021-11-24 06:05:00|1207.3|1204.7|1206.35|1203.75|1207.3|1204.7|1205.41|1202.81|0
1637734200000|2021-11-24 06:10:00|1206.23|1203.63|1206.82|1204.22|1207.06|1204.46|1206.12|1203.52|0
1637734500000|2021-11-24 06:15:00|1207.06|1204.46|1207.53|1204.93|1208|1205.4|1207.06|1204.46|0
1637734800000|2021-11-24 06:20:00|1207.88|1205.28|1207.76|1205.16|1208|1205.4|1207.53|1204.93|0
1637735100000|2021-11-24 06:25:00|1207.53|1204.93|1208|1205.4|1208|1205.4|1207.06|1204.46|0
1637735400000|2021-11-24 06:30:00|1208.23|1205.63|1208.23|1205.63|1208.47|1205.87|1207.53|1204.93|0
1637735700000|2021-11-24 06:35:00|1208|1205.4|1208.7|1206.1|1208.94|1206.34|1208|1205.4|0
1637736000000|2021-11-24 06:40:00|1208.47|1205.87|1209.17|1206.57|1209.88|1207.28|1208.47|1205.87|0
1637736300000|2021-11-24 06:45:00|1208.94|1206.34|1207.63|1205.03|1209.17|1206.57|1207.52|1204.92|0
1637736600000|2021-11-24 06:50:00|1207.76|1205.16|1207.99|1205.39|1208.46|1205.86|1207.52|1204.92|0
1637736900000|2021-11-24 06:55:00|1208.23|1205.63|1207.99|1205.39|1209.4|1206.8|1207.99|1205.39|0
1637737200000|2021-11-24 07:00:00|1208.7|1206.1|1208.93|1206.33|1209.64|1207.04|1207.99|1205.39|0
1637737500000|2021-11-24 07:05:00|1209.04|1206.44|1209.4|1206.8|1209.87|1207.27|1208.93|1206.33|0
1637737800000|2021-11-24 07:10:00|1209.64|1207.04|1207.75|1205.15|1209.64|1207.04|1207.28|1204.68|0
1637738100000|2021-11-24 07:15:00|1207.63|1205.03|1206.8|1204.2|1207.75|1205.15|1206.33|1203.73|0
1637738400000|2021-11-24 07:20:00|1206.57|1203.97|1205.86|1203.26|1206.8|1204.2|1205.39|1202.79|0
1637738700000|2021-11-24 07:25:00|1205.62|1203.02|1204.91|1202.31|1206.33|1203.73|1204.32|1201.72|0
1637739000000|2021-11-24 07:30:00|1205.15|1202.55|1202.56|1199.96|1205.15|1202.55|1202.32|1199.72|0
1637739300000|2021-11-24 07:35:00|1202.32|1199.72|1203.73|1201.13|1203.97|1201.37|1201.85|1199.25|0
1637739600000|2021-11-24 07:40:00|1203.97|1201.37|1204.67|1202.07|1204.68|1202.08|1203.5|1200.9|0
1637739900000|2021-11-24 07:45:00|1204.55|1201.95|1203.02|1200.42|1204.55|1201.95|1203.02|1200.42|0
1637740200000|2021-11-24 07:50:00|1203.73|1201.13|1203.73|1201.13|1204.67|1202.07|1203.26|1200.66|0
1637740500000|2021-11-24 07:55:00|1203.49|1200.89|1203.02|1200.42|1203.73|1201.13|1202.31|1199.71|0
1637740800000|2021-11-24 08:00:00|1203.26|1200.66|1203.24|1200.64|1203.95|1201.35|1200.65|1198.05|0
1637741100000|2021-11-24 08:05:00|1203.04|1200.84|1201.16|1198.96|1203.86|1201.66|1201.16|1198.96|0
1637741400000|2021-11-24 08:10:00|1200.92|1198.72|1200.68|1198.48|1202.1|1199.9|1199.98|1197.78|0
1637741700000|2021-11-24 08:15:00|1200.45|1198.25|1203.74|1201.54|1203.74|1201.54|1200.45|1198.25|0
1637742000000|2021-11-24 08:20:00|1203.51|1201.31|1204.45|1202.25|1204.92|1202.72|1201.86|1199.66|0
1637742300000|2021-11-24 08:25:00|1204.21|1202.01|1202.8|1200.6|1204.69|1202.49|1201.39|1199.19|0
1637742600000|2021-11-24 08:30:00|1202.68|1200.48|1203.62|1201.42|1204.45|1202.25|1200.79|1198.59|0
1637742900000|2021-11-24 08:35:00|1203.5|1201.3|1202.56|1200.36|1203.85|1201.65|1201.85|1199.65|0
1637743200000|2021-11-24 08:40:00|1202.67|1200.47|1204.21|1202.01|1204.21|1202.01|1202.67|1200.47|0
1637743500000|2021-11-24 08:45:00|1203.97|1201.77|1203.74|1201.54|1204.91|1202.71|1203.03|1200.83|0
1637743800000|2021-11-24 08:50:00|1203.61|1201.41|1202.56|1200.36|1203.97|1201.77|1201.85|1199.65|0
1637744100000|2021-11-24 08:55:00|1202.67|1200.47|1202.55|1200.35|1203.03|1200.83|1201.61|1199.41|0
1637744400000|2021-11-24 09:00:00|1202.32|1200.12|1199.25|1197.05|1202.79|1200.59|1199.02|1196.82|0
1637744700000|2021-11-24 09:05:00|1199.02|1196.82|1200.67|1198.47|1201.14|1198.94|1198.08|1195.88|0
1637745000000|2021-11-24 09:10:00|1200.9|1198.7|1200.19|1197.99|1201.84|1199.64|1199.72|1197.52|0
1637745300000|2021-11-24 09:15:00|1199.96|1197.76|1201.13|1198.93|1201.37|1199.17|1198.31|1196.11|0
1637745600000|2021-11-24 09:20:00|1201.84|1199.64|1203.72|1201.52|1203.72|1201.52|1201.84|1199.64|0
1637745900000|2021-11-24 09:25:00|1203.96|1201.76|1203.49|1201.29|1204.9|1202.7|1202.78|1200.58|0
1637746200000|2021-11-24 09:30:00|1203.25|1201.05|1202.07|1199.87|1203.25|1201.05|1201.6|1199.4|0
1637746500000|2021-11-24 09:35:00|1201.84|1199.64|1199.24|1197.04|1201.84|1199.64|1198.41|1196.21|0
1637746800000|2021-11-24 09:40:00|1198.77|1196.57|1197.12|1194.92|1199.71|1197.51|1196.42|1194.22|0
1637747100000|2021-11-24 09:45:00|1197.59|1195.39|1197.36|1195.16|1197.59|1195.39|1194.77|1192.57|0
1637747400000|2021-11-24 09:50:00|1197.12|1194.92|1190.53|1188.33|1197.12|1194.92|1190.06|1187.86|0
1637747700000|2021-11-24 09:55:00|1190.29|1188.09|1191.7|1189.5|1193.7|1191.5|1189.12|1186.92|0
1637748000000|2021-11-24 10:00:00|1191.47|1189.27|1194.76|1192.56|1195.11|1192.91|1190.06|1187.86|0
1637748300000|2021-11-24 10:05:00|1195|1192.8|1193.11|1190.91|1195.23|1193.03|1192.64|1190.44|0
1637748600000|2021-11-24 10:10:00|1192.41|1190.21|1195.23|1193.03|1195.23|1193.03|1192.17|1189.97|0
1637748900000|2021-11-24 10:15:00|1195.11|1192.91|1196.64|1194.44|1197.82|1195.62|1195.11|1192.91|0
1637749200000|2021-11-24 10:20:00|1197.11|1194.91|1195.93|1193.73|1197.35|1195.15|1194.99|1192.79|0
1637749500000|2021-11-24 10:25:00|1196.17|1193.97|1194.63|1192.43|1196.28|1194.08|1194.52|1192.32|0
1637749800000|2021-11-24 10:30:00|1194.52|1192.32|1195.33|1193.13|1195.69|1193.49|1193.34|1191.14|0
1637750100000|2021-11-24 10:35:00|1195.46|1193.26|1193.57|1191.37|1195.93|1193.73|1193.21|1191.01|0
1637750400000|2021-11-24 10:40:00|1192.87|1190.67|1194.28|1192.08|1194.75|1192.55|1192.51|1190.31|0
1637750700000|2021-11-24 10:45:00|1193.92|1191.72|1190.75|1188.55|1195.69|1193.49|1190.75|1188.55|0
1637751000000|2021-11-24 10:50:00|1190.28|1188.08|1190.74|1188.54|1191.45|1189.25|1189.33|1187.13|0
1637751300000|2021-11-24 10:55:00|1190.98|1188.78|1187.68|1185.48|1190.98|1188.78|1187.56|1185.36|0
1637751600000|2021-11-24 11:00:00|1187.92|1185.72|1187.45|1185.25|1188.62|1186.42|1186.74|1184.54|0
1637751900000|2021-11-24 11:05:00|1187.68|1185.48|1187.68|1185.48|1188.62|1186.42|1186.74|1184.54|0
1637752200000|2021-11-24 11:10:00|1187.56|1185.36|1187.44|1185.24|1188.73|1186.53|1186.74|1184.54|0
1637752500000|2021-11-24 11:15:00|1187.91|1185.71|1192.48|1190.28|1193.42|1191.22|1187.44|1185.24|0
1637752800000|2021-11-24 11:20:00|1192.59|1190.39|1192.24|1190.04|1194.71|1192.51|1191.3|1189.1|0
1637753100000|2021-11-24 11:25:00|1192.01|1189.81|1192.71|1190.51|1193.42|1191.22|1191.77|1189.57|0
1637753400000|2021-11-24 11:30:00|1192.83|1190.63|1193.77|1191.57|1194.36|1192.16|1192.01|1189.81|0
1637753700000|2021-11-24 11:35:00|1193.89|1191.69|1195.3|1193.1|1195.3|1193.1|1193.89|1191.69|0
1637754000000|2021-11-24 11:40:00|1195.54|1193.34|1198.83|1196.63|1198.83|1196.63|1195.54|1193.34|0
1637754300000|2021-11-24 11:45:00|1198.6|1196.4|1198.47|1196.27|1199.54|1197.34|1197.42|1195.22|0
1637754600000|2021-11-24 11:50:00|1198.6|1196.4|1196|1193.8|1199.07|1196.87|1196|1193.8|0
1637754900000|2021-11-24 11:55:00|1196.24|1194.04|1193.88|1191.68|1196.24|1194.04|1193.76|1191.56|0
1637755200000|2021-11-24 12:00:00|1194.59|1192.39|1194.59|1192.39|1197.18|1194.98|1193.65|1191.45|0
1637755500000|2021-11-24 12:05:00|1194.82|1192.62|1191.99|1189.79|1194.82|1192.62|1191.76|1189.56|0
1637755800000|2021-11-24 12:10:00|1191.87|1189.67|1191.99|1189.79|1193.64|1191.44|1191.52|1189.32|0
1637756100000|2021-11-24 12:15:00|1192.23|1190.03|1193.4|1191.2|1193.87|1191.67|1191.52|1189.32|0
1637756400000|2021-11-24 12:20:00|1193.17|1190.97|1190.58|1188.38|1193.17|1190.97|1190.58|1188.38|0
1637756700000|2021-11-24 12:25:00|1190.81|1188.61|1192.46|1190.26|1193.4|1191.2|1190.58|1188.38|0
1637757000000|2021-11-24 12:30:00|1192.22|1190.02|1192.22|1190.02|1192.46|1190.26|1190.34|1188.14|0
1637757300000|2021-11-24 12:35:00|1192.46|1190.26|1193.63|1191.43|1193.63|1191.43|1191.51|1189.31|0
1637757600000|2021-11-24 12:40:00|1193.4|1191.2|1192.57|1190.37|1194.57|1192.37|1191.63|1189.43|0
1637757900000|2021-11-24 12:45:00|1192.22|1190.02|1188.45|1186.25|1192.45|1190.25|1188.21|1186.01|0
1637758200000|2021-11-24 12:50:00|1189.27|1187.07|1190.8|1188.6|1191.04|1188.84|1188.45|1186.25|0
1637758500000|2021-11-24 12:55:00|1190.57|1188.37|1190.33|1188.13|1191.27|1189.07|1189.39|1187.19|0
1637758800000|2021-11-24 13:00:00|1190.57|1188.37|1190.8|1188.6|1191.74|1189.54|1190.09|1187.89|0
1637759100000|2021-11-24 13:05:00|1190.56|1188.36|1192.21|1190.01|1192.92|1190.72|1190.56|1188.36|0
1637759400000|2021-11-24 13:10:00|1192.45|1190.25|1192.21|1190.01|1192.68|1190.48|1191.38|1189.18|0
1637759700000|2021-11-24 13:15:00|1191.97|1189.77|1190.32|1188.12|1192.44|1190.24|1189.85|1187.65|0
1637760000000|2021-11-24 13:20:00|1190.09|1187.89|1191.73|1189.53|1192.21|1190.01|1189.62|1187.42|0
1637760300000|2021-11-24 13:25:00|1192.21|1190.01|1192.67|1190.47|1192.91|1190.71|1191.03|1188.83|0
1637760600000|2021-11-24 13:30:00|1192.44|1190.24|1195.97|1193.77|1196.68|1194.48|1191.37|1189.17|0
1637760900000|2021-11-24 13:35:00|1196.44|1194.24|1186.66|1184.46|1196.68|1194.48|1186.08|1183.88|0
1637761200000|2021-11-24 13:40:00|1186.55|1184.35|1189.14|1186.94|1189.37|1187.17|1185.84|1183.64|0
1637761500000|2021-11-24 13:45:00|1188.9|1186.7|1184.67|1182.47|1188.9|1186.7|1184.2|1182|0
1637761800000|2021-11-24 13:50:00|1184.43|1182.23|1181.61|1179.41|1184.43|1182.23|1180.67|1178.47|0
1637762100000|2021-11-24 13:55:00|1181.84|1179.64|1183.25|1181.05|1183.49|1181.29|1180.9|1178.7|0
1637762400000|2021-11-24 14:00:00|1183.02|1180.82|1185.13|1182.93|1185.6|1183.4|1183.02|1180.82|0
1637762700000|2021-11-24 14:05:00|1184.9|1182.7|1183.56|1181.36|1185.13|1182.93|1179.49|1177.29|0
1637763000000|2021-11-24 14:10:00|1183.67|1181.47|1182.85|1180.65|1184.5|1182.3|1180.73|1178.53|0
1637763300000|2021-11-24 14:15:00|1183.08|1180.88|1183.08|1180.88|1184.02|1181.82|1181.91|1179.71|0
1637763600000|2021-11-24 14:20:00|1183.32|1181.12|1184.26|1182.06|1184.73|1182.53|1181.91|1179.71|0
1637763900000|2021-11-24 14:25:00|1184.49|1182.29|1184.96|1182.76|1186.61|1184.41|1184.26|1182.06|0
1637764200000|2021-11-24 14:30:00|1184.02|1181.82|1183.08|1180.88|1185.78|1183.58|1177.67|1175.47|0
1637764500000|2021-11-24 14:35:00|1184.02|1181.82|1181.43|1179.23|1190.13|1187.93|1180.96|1178.76|0
1637764800000|2021-11-24 14:40:00|1180.73|1178.53|1179.78|1177.58|1182.14|1179.94|1177.67|1175.47|0
1637765100000|2021-11-24 14:45:00|1179.55|1177.35|1178.96|1176.76|1184.01|1181.81|1176.5|1174.3|0
1637765400000|2021-11-24 14:50:00|1179.08|1176.88|1178.83|1176.63|1182.99|1180.79|1176.49|1174.29|0
1637765700000|2021-11-24 14:55:00|1179.54|1177.34|1186.3|1184.1|1186.42|1184.22|1179.07|1176.87|0
1637766000000|2021-11-24 15:00:00|1184.89|1182.69|1193.71|1191.51|1195.6|1193.4|1181.72|1179.52|0
1637766300000|2021-11-24 15:05:00|1193.95|1191.75|1188.66|1186.46|1196.07|1193.87|1188.66|1186.46|0
1637766600000|2021-11-24 15:10:00|1189.13|1186.93|1188.42|1186.22|1191.01|1188.81|1183.25|1181.05|0
1637766900000|2021-11-24 15:15:00|1188.89|1186.69|1188.65|1186.45|1190.53|1188.33|1187.24|1185.04|0
1637767200000|2021-11-24 15:20:00|1189.12|1186.92|1193.12|1190.92|1194.53|1192.33|1187.48|1185.28|0
1637767500000|2021-11-24 15:25:00|1192.65|1190.45|1196.42|1194.22|1197.59|1195.39|1192.42|1190.22|0
1637767800000|2021-11-24 15:30:00|1196.89|1194.69|1193.82|1191.62|1197.36|1195.16|1193.59|1191.39|0
1637768100000|2021-11-24 15:35:00|1194.06|1191.86|1198.53|1196.33|1199|1196.8|1194.06|1191.86|0
1637768400000|2021-11-24 15:40:00|1198.06|1195.86|1192.88|1190.68|1199|1196.8|1192.41|1190.21|0
1637768700000|2021-11-24 15:45:00|1193.35|1191.15|1193.82|1191.62|1194.29|1192.09|1190.76|1188.56|0
1637769000000|2021-11-24 15:50:00|1194.05|1191.85|1196.88|1194.68|1198.06|1195.86|1194.05|1191.85|0
1637769300000|2021-11-24 15:55:00|1197.35|1195.15|1197.01|1194.81|1199.27|1197.07|1195.83|1193.63|0
1637769600000|2021-11-24 16:00:00|1196.78|1194.58|1194.42|1192.22|1198.19|1195.99|1192.53|1190.33|0
1637769900000|2021-11-24 16:05:00|1194.89|1192.69|1197.71|1195.51|1198.66|1196.46|1194.65|1192.45|0
1637770200000|2021-11-24 16:10:00|1197.95|1195.75|1201.25|1199.05|1201.96|1199.76|1197.95|1195.75|0
1637770500000|2021-11-24 16:15:00|1201.72|1199.52|1204.08|1201.88|1204.08|1201.88|1201.01|1198.81|0
1637770800000|2021-11-24 16:20:00|1203.84|1201.64|1206.43|1204.23|1206.43|1204.23|1203.84|1201.64|0
1637771100000|2021-11-24 16:25:00|1206.67|1204.47|1206.01|1203.81|1206.72|1204.52|1204.13|1201.93|0
1637771400000|2021-11-24 16:30:00|1206.49|1204.29|1203.18|1200.98|1209.08|1206.88|1203.18|1200.98|0
1637771700000|2021-11-24 16:35:00|1203.42|1201.22|1203.18|1200.98|1204.36|1202.16|1201.3|1199.1|0
1637772000000|2021-11-24 16:40:00|1202.71|1200.51|1204.47|1202.27|1204.47|1202.27|1201.53|1199.33|0
1637772300000|2021-11-24 16:45:00|1204.12|1201.92|1206.72|1204.52|1207.19|1204.99|1203.42|1201.22|0
1637772600000|2021-11-24 16:50:00|1206.95|1204.75|1205.54|1203.34|1207.42|1205.22|1204.83|1202.63|0
1637772900000|2021-11-24 16:55:00|1205.41|1203.21|1202.94|1200.74|1205.54|1203.34|1202|1199.8|0
1637773200000|2021-11-24 17:00:00|1203.18|1200.98|1203.41|1201.21|1203.65|1201.45|1201.29|1199.09|0
1637773500000|2021-11-24 17:05:00|1203.17|1200.97|1202.34|1200.14|1204.59|1202.39|1201.52|1199.32|0
1637773800000|2021-11-24 17:10:00|1202.23|1200.03|1206.24|1204.04|1206.47|1204.27|1202.23|1200.03|0
1637774100000|2021-11-24 17:15:00|1206|1203.8|1203.64|1201.44|1206.11|1203.91|1202.46|1200.26|0
1637774400000|2021-11-24 17:20:00|1203.4|1201.2|1201.75|1199.55|1203.64|1201.44|1199.87|1197.67|0
1637774700000|2021-11-24 17:25:00|1201.52|1199.32|1200.63|1198.43|1201.75|1199.55|1199.87|1197.67|0
1637775000000|2021-11-24 17:30:00|1200.4|1198.2|1202.04|1199.84|1202.52|1200.32|1200.16|1197.96|0
1637775300000|2021-11-24 17:35:00|1201.81|1199.61|1204.87|1202.67|1205.11|1202.91|1201.81|1199.61|0
1637775600000|2021-11-24 17:40:00|1204.64|1202.44|1204.64|1202.44|1205.34|1203.14|1203.22|1201.02|0
1637775900000|2021-11-24 17:45:00|1204.87|1202.67|1207.47|1205.27|1207.7|1205.5|1204.64|1202.44|0
1637776200000|2021-11-24 17:50:00|1207.7|1205.5|1207.94|1205.74|1208.41|1206.21|1206.05|1203.85|0
1637776500000|2021-11-24 17:55:00|1208.17|1205.97|1208.12|1205.92|1208.36|1206.16|1206.71|1204.51|0
1637776800000|2021-11-24 18:00:00|1208.36|1206.16|1207.18|1204.98|1210.72|1208.52|1206.94|1204.74|0
1637777100000|2021-11-24 18:05:00|1207.41|1205.21|1209.3|1207.1|1209.77|1207.57|1207.18|1204.98|0
1637777400000|2021-11-24 18:10:00|1209.54|1207.34|1209.54|1207.34|1210.36|1208.16|1209.06|1206.86|0
1637777700000|2021-11-24 18:15:00|1209.77|1207.57|1209.3|1207.1|1210.48|1208.28|1208.83|1206.63|0
1637778000000|2021-11-24 18:20:00|1209.18|1206.98|1210.95|1208.75|1211.19|1208.99|1208.83|1206.63|0
1637778300000|2021-11-24 18:25:00|1210.71|1208.51|1209.77|1207.57|1211.42|1209.22|1209.06|1206.86|0
1637778600000|2021-11-24 18:30:00|1210.48|1208.28|1209.53|1207.33|1210.95|1208.75|1209.06|1206.86|0
1637778900000|2021-11-24 18:35:00|1209.77|1207.57|1207.88|1205.68|1210.71|1208.51|1206.93|1204.73|0
1637779200000|2021-11-24 18:40:00|1208.11|1205.91|1208.35|1206.15|1209.76|1207.56|1207.4|1205.2|0
1637779500000|2021-11-24 18:45:00|1208.11|1205.91|1208.58|1206.38|1209.29|1207.09|1207.16|1204.96|0
1637779800000|2021-11-24 18:50:00|1208.69|1206.49|1207.87|1205.67|1209.05|1206.85|1207.63|1205.43|0
1637780100000|2021-11-24 18:55:00|1207.63|1205.43|1206.45|1204.25|1207.87|1205.67|1206.22|1204.02|0
1637780400000|2021-11-24 19:00:00|1206.33|1204.13|1205.98|1203.78|1211.88|1209.68|1203.38|1201.18|0
1637780700000|2021-11-24 19:05:00|1206.21|1204.01|1200.08|1197.88|1207.63|1205.43|1199.61|1197.41|0
1637781000000|2021-11-24 19:10:00|1200.31|1198.11|1199.27|1197.07|1201.02|1198.82|1195.6|1193.4|0
1637781300000|2021-11-24 19:15:00|1199.51|1197.31|1204.23|1202.03|1204.94|1202.74|1198.8|1196.6|0
1637781600000|2021-11-24 19:20:00|1204.46|1202.26|1203.99|1201.79|1204.7|1202.5|1202.1|1199.9|0
1637781900000|2021-11-24 19:25:00|1204.23|1202.03|1200.21|1198.01|1204.7|1202.5|1199.5|1197.3|0
1637782200000|2021-11-24 19:30:00|1200.68|1198.48|1202.1|1199.9|1204.22|1202.02|1200.68|1198.48|0
1637782500000|2021-11-24 19:35:00|1201.86|1199.66|1202.1|1199.9|1202.81|1200.61|1201.15|1198.95|0
1637782800000|2021-11-24 19:40:00|1202.33|1200.13|1206.35|1204.15|1206.58|1204.38|1200.68|1198.48|0
1637783100000|2021-11-24 19:45:00|1206.58|1204.38|1206.13|1203.93|1208.84|1206.64|1206.13|1203.93|0
1637783400000|2021-11-24 19:50:00|1206.37|1204.17|1208.25|1206.05|1209.44|1207.24|1206.37|1204.17|0
1637783700000|2021-11-24 19:55:00|1208.49|1206.29|1207.54|1205.34|1209.44|1207.24|1207.31|1205.11|0
1637784000000|2021-11-24 20:00:00|1207.31|1205.11|1207.54|1205.34|1208.49|1206.29|1205.42|1203.22|0
1637784300000|2021-11-24 20:05:00|1207.78|1205.58|1212.74|1210.54|1212.98|1210.78|1207.31|1205.11|0
1637784600000|2021-11-24 20:10:00|1212.5|1210.3|1213.45|1211.25|1213.45|1211.25|1211.09|1208.89|0
1637784900000|2021-11-24 20:15:00|1213.69|1211.49|1214.16|1211.96|1214.63|1212.43|1212.27|1210.07|0
1637785200000|2021-11-24 20:20:00|1213.92|1211.72|1212.97|1210.77|1215.34|1213.14|1212.97|1210.77|0
1637785500000|2021-11-24 20:25:00|1213.21|1211.01|1214.39|1212.19|1215.1|1212.9|1213.21|1211.01|0
1637785800000|2021-11-24 20:30:00|1214.63|1212.43|1211.67|1209.47|1214.86|1212.66|1210.31|1208.11|0
1637786100000|2021-11-24 20:35:00|1211.43|1209.23|1214.51|1212.31|1215.45|1213.25|1211.43|1209.23|0
1637786400000|2021-11-24 20:40:00|1214.27|1212.07|1212.61|1210.41|1214.51|1212.31|1211.19|1208.99|0
1637786700000|2021-11-24 20:45:00|1212.38|1210.18|1211.19|1208.99|1212.61|1210.41|1209.77|1207.57|0
1637787000000|2021-11-24 20:50:00|1211.9|1209.7|1215.21|1213.01|1216.16|1213.96|1211.9|1209.7|0
1637787300000|2021-11-24 20:55:00|1215.69|1213.49|1214.74|1212.54|1216.16|1213.96|1213.08|1210.88|0
1637787600000|2021-11-24 21:00:00|1215.45|1213.25|1215.92|1213.72|1215.92|1213.72|1213.32|1211.12|0
1637787900000|2021-11-24 21:05:00|1215.68|1213.48|1214.73|1212.53|1216.39|1214.19|1214.5|1212.3|0
1637788200000|2021-11-24 21:10:00|1215.21|1213.01|1215.92|1213.72|1216.39|1214.19|1214.73|1212.53|0
1637788500000|2021-11-24 21:15:00|1215.88|1213.28|1215.17|1212.57|1216.12|1213.52|1214.93|1212.33|0
1637788800000|2021-11-24 21:20:00|1214.93|1212.33|1215.88|1213.28|1215.88|1213.28|1214.93|1212.33|0
1637789100000|2021-11-24 21:25:00|1216.11|1213.51|1216.35|1213.75|1216.35|1213.75|1215.4|1212.8|0
1637789400000|2021-11-24 21:30:00|1216.58|1213.98|1216.82|1214.22|1217.29|1214.69|1216.58|1213.98|0
1637789700000|2021-11-24 21:35:00|1217.06|1214.46|1217.29|1214.69|1217.29|1214.69|1216.93|1214.33|0
1637790000000|2021-11-24 21:40:00|1217.4|1214.8|1217.53|1214.93|1218.24|1215.64|1217.29|1214.69|0
1637790300000|2021-11-24 21:45:00|1217.29|1214.69|1217.05|1214.45|1217.53|1214.93|1216.82|1214.22|0
1637790600000|2021-11-24 21:50:00|1217.29|1214.69|1217.52|1214.92|1217.76|1215.16|1217.05|1214.45|0
1637790900000|2021-11-24 21:55:00|1217.29|1214.69|1216.69|1214.09|1217.4|1214.8|1216.69|1214.09|0
1637791200000|2021-11-24 22:00:00|1216.62|1214.02|1216.62|1214.02|1216.62|1214.02|1216.31|1213.71|0
1637913600000|2021-11-26 08:00:00|1146.39|1143.01|1141.75|1138.37|1149.05|1145.67|1141.75|1138.37|0
1637913900000|2021-11-26 08:05:00|1140.91|1138.05|1135.93|1133.07|1141.96|1139.1|1135.93|1133.07|0
1637914200000|2021-11-26 08:10:00|1136.4|1133.54|1143.81|1140.95|1143.81|1140.95|1136.16|1133.3|0
1637914500000|2021-11-26 08:15:00|1143.34|1140.48|1132.92|1130.06|1143.34|1140.48|1131.07|1128.21|0
1637914800000|2021-11-26 08:20:00|1133.15|1130.29|1132.33|1129.47|1136.16|1133.3|1126.55|1123.69|0
1637915100000|2021-11-26 08:25:00|1132.22|1129.36|1133.84|1130.98|1135.34|1132.48|1130.6|1127.74|0
1637915400000|2021-11-26 08:30:00|1133.72|1130.86|1133.88|1131.02|1143.47|1140.61|1133.61|1130.75|0
1637915700000|2021-11-26 08:35:00|1135.03|1132.17|1138.03|1135.17|1138.03|1135.17|1131.68|1128.82|0
1637916000000|2021-11-26 08:40:00|1137.8|1134.94|1144.03|1141.17|1144.27|1141.41|1137.8|1134.94|0
1637916300000|2021-11-26 08:45:00|1143.34|1140.48|1144.26|1141.4|1146.57|1143.71|1142.19|1139.33|0
1637916600000|2021-11-26 08:50:00|1144.49|1141.63|1148.65|1145.79|1149.58|1146.72|1142.88|1140.02|0
1637916900000|2021-11-26 08:55:00|1148.88|1146.02|1152.81|1149.95|1155.94|1153.08|1148.65|1145.79|0
1637917200000|2021-11-26 09:00:00|1153.05|1150.19|1143.56|1140.7|1153.97|1151.11|1141.83|1138.97|0
1637917500000|2021-11-26 09:05:00|1143.67|1140.81|1140.1|1137.24|1146.1|1143.24|1136.98|1134.12|0
1637917800000|2021-11-26 09:10:00|1140.33|1137.47|1147.28|1144.42|1147.74|1144.88|1138.94|1136.08|0
1637918100000|2021-11-26 09:15:00|1147.74|1144.88|1139.88|1137.02|1147.74|1144.88|1138.83|1135.97|0
1637918400000|2021-11-26 09:20:00|1140.68|1137.82|1141.49|1138.63|1145.89|1143.03|1140.57|1137.71|0
1637918700000|2021-11-26 09:25:00|1141.26|1138.4|1136.87|1134.01|1143.11|1140.25|1136.4|1133.54|0
1637919000000|2021-11-26 09:30:00|1135.94|1133.08|1136.77|1133.91|1139.87|1137.01|1135.38|1132.52|0
1637919300000|2021-11-26 09:35:00|1136.3|1133.44|1140.92|1138.06|1140.92|1138.06|1131.92|1129.06|0
1637919600000|2021-11-26 09:40:00|1141.15|1138.29|1140.69|1137.83|1142.31|1139.45|1138.72|1135.86|0
1637919900000|2021-11-26 09:45:00|1140.46|1137.6|1142.19|1139.33|1145.31|1142.45|1140.23|1137.37|0
1637920200000|2021-11-26 09:50:00|1142.07|1139.21|1139.64|1136.78|1144.03|1141.17|1137.45|1134.59|0
1637920500000|2021-11-26 09:55:00|1139.53|1136.67|1139.3|1136.44|1142.07|1139.21|1138.14|1135.28|0
1637920800000|2021-11-26 10:00:00|1139.53|1136.67|1146.11|1143.25|1146.69|1143.83|1139.07|1136.21|0
1637921100000|2021-11-26 10:05:00|1146.23|1143.37|1146.92|1144.06|1147.39|1144.53|1143.69|1140.83|0
1637921400000|2021-11-26 10:10:00|1147.15|1144.29|1146.3|1143.44|1148.39|1145.53|1145.72|1142.86|0
1637921700000|2021-11-26 10:15:00|1146.18|1143.32|1141.66|1138.8|1147|1144.14|1141.66|1138.8|0
1637922000000|2021-11-26 10:20:00|1141.9|1139.04|1144.44|1141.58|1146.53|1143.67|1140.5|1137.64|0
1637922300000|2021-11-26 10:25:00|1144.56|1141.7|1147.46|1144.6|1148.85|1145.99|1143.16|1140.3|0
1637922600000|2021-11-26 10:30:00|1147.92|1145.06|1141.89|1139.03|1148.15|1145.29|1141.43|1138.57|0
1637922900000|2021-11-26 10:35:00|1142.12|1139.26|1141.89|1139.03|1142.58|1139.72|1140.73|1137.87|0
1637923200000|2021-11-26 10:40:00|1141.42|1138.56|1140.73|1137.87|1141.53|1138.67|1137.95|1135.09|0
1637923500000|2021-11-26 10:45:00|1140.61|1137.75|1137.25|1134.39|1140.61|1137.75|1137.25|1134.39|0
1637923800000|2021-11-26 10:50:00|1136.78|1133.92|1139.33|1136.47|1139.8|1136.94|1133.08|1130.22|0
1637924100000|2021-11-26 10:55:00|1140.03|1137.17|1140.95|1138.09|1142.81|1139.95|1138.4|1135.54|0
1637924400000|2021-11-26 11:00:00|1140.72|1137.86|1144.2|1141.34|1144.2|1141.34|1139.56|1136.7|0
1637924700000|2021-11-26 11:05:00|1143.73|1140.87|1149.07|1146.21|1150.69|1147.83|1143.61|1140.75|0
1637925000000|2021-11-26 11:10:00|1149.3|1146.44|1146.74|1143.88|1150.23|1147.37|1144.42|1141.56|0
1637925300000|2021-11-26 11:15:00|1147.44|1144.58|1146.51|1143.65|1149.76|1146.9|1145.81|1142.95|0
1637925600000|2021-11-26 11:20:00|1146.74|1143.88|1146.04|1143.18|1150.46|1147.6|1145.35|1142.49|0
1637925900000|2021-11-26 11:25:00|1145.81|1142.95|1146.04|1143.18|1148.83|1145.97|1145.81|1142.95|0
1637926200000|2021-11-26 11:30:00|1145.81|1142.95|1141.4|1138.54|1146.27|1143.41|1140.47|1137.61|0
1637926500000|2021-11-26 11:35:00|1141.17|1138.31|1141.68|1138.82|1141.86|1139|1138.39|1135.53|0
1637926800000|2021-11-26 11:40:00|1141.22|1138.36|1145.16|1142.3|1146.55|1143.69|1141.22|1138.36|0
1637927100000|2021-11-26 11:45:00|1144.93|1142.07|1142.52|1139.66|1146.09|1143.23|1142.05|1139.19|0
1637927400000|2021-11-26 11:50:00|1142.28|1139.42|1143.91|1141.05|1145.07|1142.21|1141.59|1138.73|0
1637927700000|2021-11-26 11:55:00|1144.14|1141.28|1141.58|1138.72|1144.14|1141.28|1140.89|1138.03|0
1637928000000|2021-11-26 12:00:00|1141.82|1138.96|1148.54|1145.68|1148.77|1145.91|1141.82|1138.96|0
1637928300000|2021-11-26 12:05:00|1148.65|1145.79|1149.24|1146.38|1150.17|1147.31|1146.92|1144.06|0
1637928600000|2021-11-26 12:10:00|1149.81|1146.95|1151.32|1148.46|1153.65|1150.79|1148.08|1145.22|0
1637928900000|2021-11-26 12:15:00|1151.79|1148.93|1151.55|1148.69|1152.95|1150.09|1150.39|1147.53|0
1637929200000|2021-11-26 12:20:00|1151.32|1148.46|1148.24|1145.38|1153.41|1150.55|1148.24|1145.38|0
1637929500000|2021-11-26 12:25:00|1148.12|1145.26|1145.45|1142.59|1149.17|1146.31|1143.82|1140.96|0
1637929800000|2021-11-26 12:30:00|1145.33|1142.47|1147.31|1144.45|1151.02|1148.16|1145.22|1142.36|0
1637930100000|2021-11-26 12:35:00|1146.61|1143.75|1147.77|1144.91|1149.16|1146.3|1145.68|1142.82|0
1637930400000|2021-11-26 12:40:00|1147.54|1144.68|1148.46|1145.6|1148.93|1146.07|1145.91|1143.05|0
1637930700000|2021-11-26 12:45:00|1148.23|1145.37|1151.71|1148.85|1152.41|1149.55|1148.23|1145.37|0
1637931000000|2021-11-26 12:50:00|1151.25|1148.39|1147.53|1144.67|1151.25|1148.39|1147.53|1144.67|0
1637931300000|2021-11-26 12:55:00|1147.3|1144.44|1146.6|1143.74|1148.92|1146.06|1145.44|1142.58|0
1637931600000|2021-11-26 13:00:00|1147.06|1144.2|1145.44|1142.58|1147.06|1144.2|1141.72|1138.86|0
1637931900000|2021-11-26 13:05:00|1145.67|1142.81|1149.85|1146.99|1150.78|1147.92|1144.51|1141.65|0
1637932200000|2021-11-26 13:10:00|1150.31|1147.45|1146.59|1143.73|1151.47|1148.61|1146.59|1143.73|0
1637932500000|2021-11-26 13:15:00|1147.06|1144.2|1147.06|1144.2|1147.52|1144.66|1144.97|1142.11|0
1637932800000|2021-11-26 13:20:00|1146.82|1143.96|1151.47|1148.61|1151.47|1148.61|1145.66|1142.8|0
1637933100000|2021-11-26 13:25:00|1151|1148.14|1146.59|1143.73|1151.24|1148.38|1146.35|1143.49|0
1637933400000|2021-11-26 13:30:00|1146.35|1143.49|1144.96|1142.1|1146.59|1143.73|1144.26|1141.4|0
1637933700000|2021-11-26 13:35:00|1145.19|1142.33|1146.82|1143.96|1148.67|1145.81|1144.96|1142.1|0
1637934000000|2021-11-26 13:40:00|1146.58|1143.72|1143.33|1140.47|1147.05|1144.19|1143.33|1140.47|0
1637934300000|2021-11-26 13:45:00|1143.79|1140.93|1142.86|1140|1146.81|1143.95|1142.63|1139.77|0
1637934600000|2021-11-26 13:50:00|1143.1|1140.24|1145.65|1142.79|1146.11|1143.25|1142.4|1139.54|0
1637934900000|2021-11-26 13:55:00|1145.18|1142.32|1146.58|1143.72|1147.27|1144.41|1144.25|1141.39|0
1637935200000|2021-11-26 14:00:00|1146.11|1143.25|1146.81|1143.95|1147.27|1144.41|1144.95|1142.09|0
1637935500000|2021-11-26 14:05:00|1146.68|1143.82|1150.29|1147.43|1150.29|1147.43|1146.57|1143.71|0
1637935800000|2021-11-26 14:10:00|1150.52|1147.66|1149.82|1146.96|1154.47|1151.61|1149.82|1146.96|0
1637936100000|2021-11-26 14:15:00|1150.52|1147.66|1148.89|1146.03|1151.91|1149.05|1148.89|1146.03|0
1637936400000|2021-11-26 14:20:00|1149.36|1146.5|1151.21|1148.35|1151.68|1148.82|1148.66|1145.8|0
1637936700000|2021-11-26 14:25:00|1150.98|1148.12|1154|1151.14|1154.23|1151.37|1149.12|1146.26|0
1637937000000|2021-11-26 14:30:00|1153.41|1150.55|1163.31|1160.45|1163.31|1160.45|1150.28|1147.42|0
1637937300000|2021-11-26 14:35:00|1163.78|1160.92|1158.18|1155.32|1167.5|1164.64|1156.09|1153.23|0
1637937600000|2021-11-26 14:40:00|1157.49|1154.63|1148.65|1145.79|1159.58|1156.72|1148.06|1145.2|0
1637937900000|2021-11-26 14:45:00|1148.18|1145.32|1138.43|1135.57|1148.18|1145.32|1137.97|1135.11|0
1637938200000|2021-11-26 14:50:00|1138.9|1136.04|1142.95|1140.09|1145.39|1142.53|1137.04|1134.18|0
1637938500000|2021-11-26 14:55:00|1143.07|1140.21|1147.23|1144.37|1148.85|1145.99|1138.43|1135.57|0
1637938800000|2021-11-26 15:00:00|1145.14|1142.28|1134.96|1132.1|1145.84|1142.98|1134.96|1132.1|0
1637939100000|2021-11-26 15:05:00|1135.88|1133.02|1137.99|1135.13|1143.08|1140.22|1135.42|1132.56|0
1637939400000|2021-11-26 15:10:00|1137.53|1134.67|1133.6|1130.74|1137.99|1135.13|1131.29|1128.43|0
1637939700000|2021-11-26 15:15:00|1132.44|1129.58|1131.28|1128.42|1134.06|1131.2|1124.24|1121.38|0
1637940000000|2021-11-26 15:20:00|1131.05|1128.19|1136.83|1133.97|1140.76|1137.9|1131.05|1128.19|0
1637940300000|2021-11-26 15:25:00|1137.52|1134.66|1142.37|1139.51|1142.37|1139.51|1134.28|1131.42|0
1637940600000|2021-11-26 15:30:00|1141.91|1139.05|1141.67|1138.37|1143.99|1141.13|1136.12|1132.82|0
1637940900000|2021-11-26 15:35:00|1142.36|1139.06|1143.84|1139.88|1146.62|1142.66|1140.28|1136.98|0
1637941200000|2021-11-26 15:40:00|1143.61|1139.65|1140.16|1136.2|1145.93|1141.97|1138.06|1134.1|0
1637941500000|2021-11-26 15:45:00|1139.93|1135.97|1140.5|1136.54|1141.32|1137.36|1136|1132.04|0
1637941800000|2021-11-26 15:50:00|1140.39|1136.43|1134.95|1130.99|1141.31|1137.35|1134.61|1130.65|0
1637942100000|2021-11-26 15:55:00|1135.07|1131.11|1135.53|1131.57|1136.22|1132.26|1130.91|1126.95|0
1637942400000|2021-11-26 16:00:00|1134.6|1130.64|1126.29|1122.33|1134.6|1130.64|1126.29|1122.33|0
1637942700000|2021-11-26 16:05:00|1127.21|1123.25|1133.68|1129.72|1134.6|1130.64|1127.21|1123.25|0
1637943000000|2021-11-26 16:10:00|1133.21|1129.25|1125.24|1121.28|1134.25|1130.29|1124.9|1120.94|0
1637943300000|2021-11-26 16:15:00|1125.36|1121.4|1119.36|1115.4|1126.52|1122.56|1117.98|1114.02|0
1637943600000|2021-11-26 16:20:00|1119.13|1115.17|1121.02|1117.06|1121.94|1117.98|1116.32|1112.36|0
1637943900000|2021-11-26 16:25:00|1121.25|1117.29|1125.77|1121.81|1125.77|1121.81|1121.25|1117.29|0
1637944200000|2021-11-26 16:30:00|1125.54|1121.58|1123.93|1119.97|1127.15|1123.19|1121.86|1117.9|0
1637944500000|2021-11-26 16:35:00|1124.39|1120.43|1131.11|1127.15|1132.88|1128.92|1123.93|1119.97|0
1637944800000|2021-11-26 16:40:00|1131|1127.04|1130.28|1126.32|1131.75|1127.79|1126.91|1122.95|0
1637945100000|2021-11-26 16:45:00|1130.05|1126.09|1128.58|1124.62|1131.89|1127.93|1127.75|1123.79|0
1637945400000|2021-11-26 16:50:00|1129.5|1125.54|1120.77|1116.81|1130.65|1126.69|1120.54|1116.58|0
1637945700000|2021-11-26 16:55:00|1120.54|1116.58|1126.28|1122.32|1128.35|1124.39|1120.54|1116.58|0
1637946000000|2021-11-26 17:00:00|1126.74|1122.78|1127.2|1123.24|1130.65|1126.69|1123.29|1119.33|0
1637946300000|2021-11-26 17:05:00|1127.66|1123.7|1134.56|1130.6|1135.71|1131.75|1126.74|1122.78|0
1637946600000|2021-11-26 17:10:00|1134.79|1130.83|1132.48|1128.52|1138.24|1134.28|1129.72|1125.76|0
1637946900000|2021-11-26 17:15:00|1132.25|1128.29|1129.95|1125.99|1133.63|1129.67|1129.49|1125.53|0
1637947200000|2021-11-26 17:20:00|1129.72|1125.76|1134.78|1130.82|1135.01|1131.05|1128.57|1124.61|0
1637947500000|2021-11-26 17:25:00|1134.32|1130.36|1141.69|1137.73|1141.69|1137.73|1134.32|1130.36|0
1637947800000|2021-11-26 17:30:00|1141.11|1137.15|1144.45|1140.49|1145.02|1141.06|1140.42|1136.46|0
1637948100000|2021-11-26 17:35:00|1144.68|1140.72|1146.41|1142.45|1149.29|1145.33|1144.68|1140.72|0
1637948400000|2021-11-26 17:40:00|1146.29|1142.33|1142.6|1138.64|1147.1|1143.14|1140.07|1136.11|0
1637948700000|2021-11-26 17:45:00|1142.14|1138.18|1132.01|1128.05|1142.83|1138.87|1132.01|1128.05|0
1637949000000|2021-11-26 17:50:00|1129.71|1125.75|1115.92|1111.96|1129.71|1125.75|1115.92|1111.96|0
1637949300000|2021-11-26 17:55:00|1116.38|1112.42|1126.25|1122.29|1137.76|1133.8|1115.92|1111.96|0
1637949600000|2021-11-26 18:00:00|1132|1128.04|1125.33|1121.37|1132|1128.04|1121.54|1117.58|0
1637949900000|2021-11-26 18:05:00|1123.95|1119.99|1115.75|1111.79|1125.56|1121.6|1115.29|1111.33|0
1637950200000|2021-11-26 18:10:00|1116.21|1112.25|1115.98|1112.02|1121.61|1117.65|1114.84|1110.88|0
1637950500000|2021-11-26 18:15:00|1116.44|1112.48|1116.68|1112.72|1116.92|1112.96|1116.44|1112.48|0
1638173100000|2021-11-29 08:05:00|1161.67|1159.47|1157.95|1155.75|1165.15|1162.95|1157.49|1155.29|0
1638173400000|2021-11-29 08:10:00|1157.72|1155.52|1155.87|1153.67|1158.65|1156.45|1152.73|1150.53|0
1638173700000|2021-11-29 08:15:00|1156.1|1153.9|1156.33|1154.13|1160.97|1158.77|1156.1|1153.9|0
1638174000000|2021-11-29 08:20:00|1155.86|1153.66|1155.28|1153.08|1158.18|1155.98|1155.17|1152.97|0
1638174300000|2021-11-29 08:25:00|1154.93|1152.73|1152.38|1150.18|1155.17|1152.97|1152.38|1150.18|0
1638174600000|2021-11-29 08:30:00|1152.61|1150.41|1157.48|1155.28|1158.87|1156.67|1152.15|1149.95|0
1638174900000|2021-11-29 08:35:00|1157.25|1155.05|1155.73|1153.53|1158.41|1156.21|1155.16|1152.96|0
1638175200000|2021-11-29 08:40:00|1155.85|1153.65|1155.16|1152.96|1156.55|1154.35|1152.38|1150.18|0
1638175500000|2021-11-29 08:45:00|1155.27|1153.07|1152.49|1150.29|1155.39|1153.19|1152.14|1149.94|0
1638175800000|2021-11-29 08:50:00|1152.14|1149.94|1150.98|1148.78|1153.07|1150.87|1150.98|1148.78|0
1638176100000|2021-11-29 08:55:00|1150.75|1148.55|1153.76|1151.56|1153.76|1151.56|1149.36|1147.16|0
1638176400000|2021-11-29 09:00:00|1153.99|1151.79|1153.29|1151.09|1154.8|1152.6|1151.55|1149.35|0
1638176700000|2021-11-29 09:05:00|1153.17|1150.97|1157.58|1155.38|1157.93|1155.73|1153.06|1150.86|0
1638177000000|2021-11-29 09:10:00|1157.93|1155.73|1158.85|1156.65|1161.64|1159.44|1156.07|1153.87|0
1638177300000|2021-11-29 09:15:00|1159.32|1157.12|1155.37|1153.17|1160.01|1157.81|1154.45|1152.25|0
1638177600000|2021-11-29 09:20:00|1155.61|1153.41|1157|1154.8|1157|1154.8|1153.52|1151.32|0
1638177900000|2021-11-29 09:25:00|1156.87|1154.67|1156.07|1153.87|1156.87|1154.67|1153.29|1151.09|0
1638178200000|2021-11-29 09:30:00|1156.3|1154.1|1152.12|1149.92|1156.53|1154.33|1150.97|1148.77|0
1638178500000|2021-11-29 09:35:00|1152.36|1150.16|1150.96|1148.76|1152.36|1150.16|1149.81|1147.61|0
1638178800000|2021-11-29 09:40:00|1150.5|1148.3|1150.5|1148.3|1151.89|1149.69|1149.11|1146.91|0
1638179100000|2021-11-29 09:45:00|1150.03|1147.83|1150.5|1148.3|1151.07|1148.87|1149.11|1146.91|0
1638179400000|2021-11-29 09:50:00|1150.96|1148.76|1149.34|1147.14|1152.35|1150.15|1148.64|1146.44|0
1638179700000|2021-11-29 09:55:00|1149.57|1147.37|1148.18|1145.98|1150.49|1148.29|1147.94|1145.74|0
1638180000000|2021-11-29 10:00:00|1148.64|1146.44|1151.65|1149.45|1152.11|1149.91|1148.18|1145.98|0
1638180300000|2021-11-29 10:05:00|1151.76|1149.56|1152.11|1149.91|1152.57|1150.37|1150.49|1148.29|0
1638180600000|2021-11-29 10:10:00|1152.34|1150.14|1151.99|1149.79|1152.57|1150.37|1150.37|1148.17|0
1638180900000|2021-11-29 10:15:00|1151.76|1149.56|1152.9|1150.7|1153.14|1150.94|1150.48|1148.28|0
1638181200000|2021-11-29 10:20:00|1154.06|1151.86|1156.61|1154.41|1157.31|1155.11|1153.6|1151.4|0
1638181500000|2021-11-29 10:25:00|1156.49|1154.29|1158.24|1156.04|1159.17|1156.97|1156.38|1154.18|0
1638181800000|2021-11-29 10:30:00|1158.47|1156.27|1157.54|1155.34|1158.47|1156.27|1156.38|1154.18|0
1638182100000|2021-11-29 10:35:00|1157.77|1155.57|1157.78|1155.58|1158.35|1156.15|1156.38|1154.18|0
1638182400000|2021-11-29 10:40:00|1157.54|1155.34|1156.38|1154.18|1158.47|1156.27|1156.15|1153.95|0
1638182700000|2021-11-29 10:45:00|1155.92|1153.72|1158.47|1156.27|1159.17|1156.97|1155.45|1153.25|0
1638183000000|2021-11-29 10:50:00|1158.35|1156.15|1161.26|1159.06|1161.26|1159.06|1157.77|1155.57|0
1638183300000|2021-11-29 10:55:00|1161.02|1158.82|1159.64|1157.44|1162.07|1159.87|1159.63|1157.43|0
1638183600000|2021-11-29 11:00:00|1159.76|1157.56|1162.08|1159.88|1162.09|1159.89|1159.3|1157.1|0
1638183900000|2021-11-29 11:05:00|1161.85|1159.65|1161.71|1159.51|1162.55|1160.35|1160.55|1158.35|0
1638184200000|2021-11-29 11:10:00|1161.48|1159.28|1161.82|1159.62|1163.34|1161.14|1161.24|1159.04|0
1638184500000|2021-11-29 11:15:00|1162.17|1159.97|1161.01|1158.81|1163.1|1160.9|1159.85|1157.65|0
1638184800000|2021-11-29 11:20:00|1160.78|1158.58|1162.64|1160.44|1162.87|1160.67|1159.96|1157.76|0
1638185100000|2021-11-29 11:25:00|1162.4|1160.2|1161|1158.8|1163.33|1161.13|1160.31|1158.11|0
1638185400000|2021-11-29 11:30:00|1160.77|1158.57|1161.35|1159.15|1161.93|1159.73|1160.77|1158.57|0
1638185700000|2021-11-29 11:35:00|1161.47|1159.27|1160.41|1158.21|1161.47|1159.27|1160.3|1158.1|0
1638186000000|2021-11-29 11:40:00|1160.54|1158.34|1159.84|1157.64|1161|1158.8|1159.37|1157.17|0
1638186300000|2021-11-29 11:45:00|1160.07|1157.87|1159.37|1157.17|1160.53|1158.33|1159.37|1157.17|0
1638186600000|2021-11-29 11:50:00|1159.48|1157.28|1157.04|1154.84|1159.48|1157.28|1157.04|1154.84|0
1638186900000|2021-11-29 11:55:00|1156.92|1154.72|1156.57|1154.37|1159.83|1157.63|1156.57|1154.37|0
1638187200000|2021-11-29 12:00:00|1156.34|1154.14|1155.05|1152.85|1157.15|1154.95|1154.95|1152.75|0
1638187500000|2021-11-29 12:05:00|1155.29|1153.09|1155.52|1153.32|1155.75|1153.55|1153.43|1151.23|0
1638187800000|2021-11-29 12:10:00|1155.4|1153.2|1153.66|1151.46|1155.86|1153.66|1153.19|1150.99|0
1638188100000|2021-11-29 12:15:00|1153.89|1151.69|1153.65|1151.45|1154.58|1152.38|1153.19|1150.99|0
1638188400000|2021-11-29 12:20:00|1154|1151.8|1154.12|1151.92|1155.86|1153.66|1153.42|1151.22|0
1638188700000|2021-11-29 12:25:00|1153.65|1151.45|1151.67|1149.47|1154.81|1152.61|1151.67|1149.47|0
1638189000000|2021-11-29 12:30:00|1151.56|1149.36|1155.74|1153.54|1155.97|1153.77|1151.1|1148.9|0
1638189300000|2021-11-29 12:35:00|1155.51|1153.31|1158.29|1156.09|1158.29|1156.09|1155.51|1153.31|0
1638189600000|2021-11-29 12:40:00|1158.06|1155.86|1158.06|1155.86|1158.76|1156.56|1157.13|1154.93|0
1638189900000|2021-11-29 12:45:00|1158.29|1156.09|1159.22|1157.02|1159.45|1157.25|1157.59|1155.39|0
1638190200000|2021-11-29 12:50:00|1159.33|1157.13|1157.59|1155.39|1159.45|1157.25|1157.13|1154.93|0
1638190500000|2021-11-29 12:55:00|1157.82|1155.62|1158.35|1156.15|1159.28|1157.08|1157.59|1155.39|0
1638190800000|2021-11-29 13:00:00|1158.81|1156.61|1155.32|1153.12|1158.92|1156.72|1155.09|1152.89|0
1638191100000|2021-11-29 13:05:00|1155.09|1152.89|1154.86|1152.66|1156.72|1154.52|1153.58|1151.38|0
1638191400000|2021-11-29 13:10:00|1155.32|1153.12|1157.64|1155.44|1157.64|1155.44|1155.09|1152.89|0
1638191700000|2021-11-29 13:15:00|1157.41|1155.21|1158.11|1155.91|1158.57|1156.37|1156.48|1154.28|0
1638192000000|2021-11-29 13:20:00|1157.87|1155.67|1158.91|1156.71|1159.03|1156.83|1157.41|1155.21|0
1638192300000|2021-11-29 13:25:00|1159.03|1156.83|1156.24|1154.04|1159.73|1157.53|1155.89|1153.69|0
1638192600000|2021-11-29 13:30:00|1156.48|1154.28|1159.26|1157.06|1160.66|1158.46|1156.48|1154.28|0
1638192900000|2021-11-29 13:35:00|1159.5|1157.3|1160.42|1158.22|1160.43|1158.23|1158.56|1156.36|0
1638193200000|2021-11-29 13:40:00|1160.66|1158.46|1163.45|1161.25|1164.61|1162.41|1160.42|1158.22|0
1638193500000|2021-11-29 13:45:00|1163.68|1161.48|1167.17|1164.97|1167.98|1165.78|1163.21|1161.01|0
1638193800000|2021-11-29 13:50:00|1167.4|1165.2|1170.19|1167.99|1170.66|1168.46|1167.17|1164.97|0
1638194100000|2021-11-29 13:55:00|1169.96|1167.76|1168.79|1166.59|1169.96|1167.76|1168.1|1165.9|0
1638194400000|2021-11-29 14:00:00|1169.03|1166.83|1173.22|1171.02|1173.22|1171.02|1168.79|1166.59|0
1638194700000|2021-11-29 14:05:00|1173.45|1171.25|1170.65|1168.45|1173.68|1171.48|1170.19|1167.99|0
1638195000000|2021-11-29 14:10:00|1170.42|1168.22|1169.49|1167.29|1170.65|1168.45|1168.79|1166.59|0
1638195300000|2021-11-29 14:15:00|1169.72|1167.52|1168.32|1166.12|1169.72|1167.52|1168.32|1166.12|0
1638195600000|2021-11-29 14:20:00|1168.09|1165.89|1168.09|1165.89|1168.32|1166.12|1167.39|1165.19|0
1638195900000|2021-11-29 14:25:00|1167.85|1165.65|1169.71|1167.51|1172.04|1169.84|1167.85|1165.65|0
1638196200000|2021-11-29 14:30:00|1169.48|1167.28|1164.59|1162.39|1173.91|1171.71|1163.89|1161.69|0
1638196500000|2021-11-29 14:35:00|1164.12|1161.92|1165.05|1162.85|1165.29|1163.09|1160.87|1158.67|0
1638196800000|2021-11-29 14:40:00|1164.59|1162.39|1162.32|1160.12|1164.82|1162.62|1161.56|1159.36|0
1638197100000|2021-11-29 14:45:00|1163.49|1161.29|1160.69|1158.49|1163.49|1161.29|1154.65|1152.45|0
1638197400000|2021-11-29 14:50:00|1159.53|1157.33|1159.66|1157.46|1162.91|1160.71|1156.74|1154.54|0
1638197700000|2021-11-29 14:55:00|1159.19|1156.99|1162.11|1159.91|1164.54|1162.34|1158.03|1155.83|0
1638198000000|2021-11-29 15:00:00|1161.65|1159.45|1159.55|1157.35|1165.84|1163.64|1159.32|1157.12|0
1638198300000|2021-11-29 15:05:00|1158.62|1156.42|1162.11|1159.91|1162.81|1160.61|1157.22|1155.02|0
1638198600000|2021-11-29 15:10:00|1161.88|1159.68|1159.78|1157.58|1165.14|1162.94|1159.78|1157.58|0
1638198900000|2021-11-29 15:15:00|1160.48|1158.28|1164.2|1162|1164.67|1162.47|1159.08|1156.88|0
1638199200000|2021-11-29 15:20:00|1163.97|1161.77|1163.04|1160.84|1163.97|1161.77|1159.31|1157.11|0
1638199500000|2021-11-29 15:25:00|1163.27|1161.07|1155.81|1153.61|1164.2|1162|1155.12|1152.92|0
1638199800000|2021-11-29 15:30:00|1154.88|1152.68|1155.11|1152.91|1157.44|1155.24|1150.93|1148.73|0
1638200100000|2021-11-29 15:35:00|1154.88|1152.68|1151.67|1149.47|1158.84|1156.64|1147.27|1145.07|0
1638200400000|2021-11-29 15:40:00|1151.43|1149.23|1152|1149.8|1152.93|1150.73|1147.13|1144.93|0
1638200700000|2021-11-29 15:45:00|1151.77|1149.57|1150.49|1148.29|1154.56|1152.36|1149.91|1147.71|0
1638201000000|2021-11-29 15:50:00|1150.25|1148.05|1150.6|1148.4|1154.56|1152.36|1148.52|1146.32|0
1638201300000|2021-11-29 15:55:00|1151.53|1149.33|1154.79|1152.59|1155.49|1153.29|1151.53|1149.33|0
1638201600000|2021-11-29 16:00:00|1155.02|1152.82|1156.18|1153.98|1157.35|1155.15|1152|1149.8|0
1638201900000|2021-11-29 16:05:00|1156.41|1154.21|1159.9|1157.7|1161.64|1159.44|1155.95|1153.75|0
1638202200000|2021-11-29 16:10:00|1160.37|1158.17|1159.9|1157.7|1161.53|1159.33|1158.97|1156.77|0
1638202500000|2021-11-29 16:15:00|1159.67|1157.47|1158.5|1156.3|1161.76|1159.56|1158.27|1156.07|0
1638202800000|2021-11-29 16:20:00|1158.73|1156.53|1161.99|1159.79|1162.69|1160.49|1158.27|1156.07|0
1638203100000|2021-11-29 16:25:00|1161.29|1159.09|1158.82|1156.62|1163.85|1161.65|1158.12|1155.92|0
1638203400000|2021-11-29 16:30:00|1159.52|1157.32|1162.66|1160.46|1165.81|1163.61|1159.52|1157.32|0
1638203700000|2021-11-29 16:35:00|1162.31|1160.11|1167.44|1165.24|1168.37|1166.17|1162.31|1160.11|0
1638204000000|2021-11-29 16:40:00|1167.91|1165.71|1169.59|1167.39|1170.24|1168.04|1166.55|1164.35|0
1638204300000|2021-11-29 16:45:00|1169.82|1167.62|1167.72|1165.52|1170.99|1168.79|1167.72|1165.52|0
1638204600000|2021-11-29 16:50:00|1167.48|1165.28|1169.46|1167.26|1170.75|1168.55|1166.78|1164.58|0
1638204900000|2021-11-29 16:55:00|1169.35|1167.15|1171.45|1169.25|1171.45|1169.25|1169.12|1166.92|0
1638205200000|2021-11-29 17:00:00|1171.69|1169.49|1174.25|1172.05|1174.49|1172.29|1171.22|1169.02|0
1638205500000|2021-11-29 17:05:00|1174.96|1172.76|1175.42|1173.22|1177.76|1175.56|1174.95|1172.75|0
1638205800000|2021-11-29 17:10:00|1175.66|1173.46|1175.89|1173.69|1176.59|1174.39|1174.95|1172.75|0
1638206100000|2021-11-29 17:15:00|1175.65|1173.45|1179.86|1177.66|1180.1|1177.9|1175.65|1173.45|0
1638206400000|2021-11-29 17:20:00|1179.63|1177.43|1183.37|1181.17|1183.37|1181.17|1179.63|1177.43|0
1638206700000|2021-11-29 17:25:00|1183.6|1181.4|1180.39|1178.19|1183.68|1181.48|1179.38|1177.18|0
1638207000000|2021-11-29 17:30:00|1180.62|1178.42|1185.32|1183.12|1185.55|1183.35|1180.15|1177.95|0
1638207300000|2021-11-29 17:35:00|1185.08|1182.88|1183.78|1181.58|1186.49|1184.29|1183.2|1181|0
1638207600000|2021-11-29 17:40:00|1183.67|1181.47|1185.78|1183.58|1185.78|1183.58|1183.67|1181.47|0
1638207900000|2021-11-29 17:45:00|1185.55|1183.35|1185.55|1183.35|1186.25|1184.05|1184.84|1182.64|0
1638208200000|2021-11-29 17:50:00|1185.31|1183.11|1182.96|1180.76|1185.55|1183.35|1182.96|1180.76|0
1638208500000|2021-11-29 17:55:00|1183.2|1181|1184.84|1182.64|1185.54|1183.34|1183.2|1181|0
1638208800000|2021-11-29 18:00:00|1185.07|1182.87|1185.78|1183.58|1186.48|1184.28|1185.07|1182.87|0
1638209100000|2021-11-29 18:05:00|1185.54|1183.34|1188.13|1185.93|1188.6|1186.4|1185.07|1182.87|0
1638209400000|2021-11-29 18:10:00|1188.36|1186.16|1185.54|1183.34|1188.83|1186.63|1185.07|1182.87|0
1638209700000|2021-11-29 18:15:00|1185.77|1183.57|1184.24|1182.04|1186.71|1184.51|1182.72|1180.52|0
1638210000000|2021-11-29 18:20:00|1184.36|1182.16|1182.95|1180.75|1184.83|1182.63|1182.01|1179.81|0
1638210300000|2021-11-29 18:25:00|1182.72|1180.52|1184.12|1181.92|1184.12|1181.92|1181.54|1179.34|0
1638210600000|2021-11-29 18:30:00|1184.36|1182.16|1185.3|1183.1|1186.71|1184.51|1183.65|1181.45|0
1638210900000|2021-11-29 18:35:00|1185.06|1182.86|1180.36|1178.16|1185.3|1183.1|1180.13|1177.93|0
1638211200000|2021-11-29 18:40:00|1180.6|1178.4|1181.65|1179.45|1182.47|1180.27|1180.36|1178.16|0
1638211500000|2021-11-29 18:45:00|1181.77|1179.57|1184.12|1181.92|1184.12|1181.92|1181.53|1179.33|0
1638211800000|2021-11-29 18:50:00|1183.88|1181.68|1183.64|1181.44|1183.88|1181.68|1182|1179.8|0
1638212100000|2021-11-29 18:55:00|1183.88|1181.68|1185.76|1183.56|1185.99|1183.79|1183.64|1181.44|0
1638212400000|2021-11-29 19:00:00|1185.99|1183.79|1184.82|1182.62|1186.23|1184.03|1182.7|1180.5|0
1638212700000|2021-11-29 19:05:00|1184.58|1182.38|1184.34|1182.14|1185.99|1183.79|1183.64|1181.44|0
1638213000000|2021-11-29 19:10:00|1184.11|1181.91|1185.05|1182.85|1185.52|1183.32|1184.11|1181.91|0
1638213300000|2021-11-29 19:15:00|1185.28|1183.08|1182.93|1180.73|1185.28|1183.08|1182.46|1180.26|0
1638213600000|2021-11-29 19:20:00|1183.17|1180.97|1182.93|1180.73|1184.81|1182.61|1182.22|1180.02|0
1638213900000|2021-11-29 19:25:00|1183.16|1180.96|1182.69|1180.49|1184.1|1181.9|1181.99|1179.79|0
1638214200000|2021-11-29 19:30:00|1182.93|1180.73|1181.99|1179.79|1183.63|1181.43|1180.58|1178.38|0
1638214500000|2021-11-29 19:35:00|1182.22|1180.02|1179.64|1177.44|1182.22|1180.02|1178.46|1176.26|0
1638214800000|2021-11-29 19:40:00|1179.87|1177.67|1181.75|1179.55|1182.45|1180.25|1179.87|1177.67|0
1638215100000|2021-11-29 19:45:00|1181.98|1179.78|1181.51|1179.31|1182.92|1180.72|1180.81|1178.61|0
1638215400000|2021-11-29 19:50:00|1181.75|1179.55|1179.63|1177.43|1184.09|1181.89|1179.63|1177.43|0
1638215700000|2021-11-29 19:55:00|1179.87|1177.67|1181.04|1178.84|1181.04|1178.84|1179.16|1176.96|0
1638216000000|2021-11-29 20:00:00|1180.8|1178.6|1180.8|1178.6|1182.68|1180.48|1180.8|1178.6|0
1638216300000|2021-11-29 20:05:00|1181.04|1178.84|1182.21|1180.01|1182.68|1180.48|1178.69|1176.49|0
1638216600000|2021-11-29 20:10:00|1182.44|1180.24|1184.79|1182.59|1185.03|1182.83|1181.27|1179.07|0
1638216900000|2021-11-29 20:15:00|1184.56|1182.36|1184.55|1182.35|1186.91|1184.71|1182.91|1180.71|0
1638217200000|2021-11-29 20:20:00|1184.43|1182.23|1182.2|1180|1184.55|1182.35|1180.79|1178.59|0
1638217500000|2021-11-29 20:25:00|1181.73|1179.53|1181.73|1179.53|1183.38|1181.18|1180.56|1178.36|0
1638217800000|2021-11-29 20:30:00|1181.5|1179.3|1183.37|1181.17|1183.37|1181.17|1179.62|1177.42|0
1638218100000|2021-11-29 20:35:00|1183.14|1180.94|1181.26|1179.06|1183.61|1181.41|1180.32|1178.12|0
1638218400000|2021-11-29 20:40:00|1181.49|1179.29|1178.91|1176.71|1181.49|1179.29|1177.03|1174.83|0
1638218700000|2021-11-29 20:45:00|1179.14|1176.94|1179.12|1176.92|1179.58|1177.38|1176.3|1174.1|0
1638219000000|2021-11-29 20:50:00|1176.77|1174.57|1177.26|1175.06|1177.96|1175.76|1174.19|1171.99|0
1638219300000|2021-11-29 20:55:00|1176.79|1174.59|1169.29|1167.09|1178.9|1176.7|1169.29|1167.09|0
1638219600000|2021-11-29 21:00:00|1170.46|1168.26|1171.63|1169.43|1173.74|1171.54|1170.46|1168.26|0
1638219900000|2021-11-29 21:05:00|1171.86|1169.66|1174.67|1172.47|1175.14|1172.94|1171.86|1169.66|0
1638220200000|2021-11-29 21:10:00|1175.14|1172.94|1173.97|1171.77|1176.55|1174.35|1173.5|1171.3|0
1638220500000|2021-11-29 21:15:00|1173.73|1171.53|1175.34|1172.74|1175.81|1173.21|1173.23|1170.63|0
1638220800000|2021-11-29 21:20:00|1175.57|1172.97|1175.57|1172.97|1176.51|1173.91|1175.1|1172.5|0
1638221100000|2021-11-29 21:25:00|1175.34|1172.74|1174.87|1172.27|1176.04|1173.44|1174.63|1172.03|0
1638221400000|2021-11-29 21:30:00|1175.1|1172.5|1175.8|1173.2|1176.98|1174.38|1175.1|1172.5|0
1638221700000|2021-11-29 21:35:00|1176.04|1173.44|1176.97|1174.37|1177.68|1175.08|1176.04|1173.44|0
1638222000000|2021-11-29 21:40:00|1177.21|1174.61|1177.44|1174.84|1177.44|1174.84|1176.97|1174.37|0
1638222300000|2021-11-29 21:45:00|1177.67|1175.07|1177.2|1174.6|1177.91|1175.31|1176.97|1174.37|0
1638222600000|2021-11-29 21:50:00|1177.44|1174.84|1177.9|1175.3|1178.14|1175.54|1177.2|1174.6|0
1638222900000|2021-11-29 21:55:00|1177.67|1175.07|1176.37|1173.77|1177.9|1175.3|1176.03|1173.43|0
1638223200000|2021-11-29 22:00:00|1176.22|1173.62|1176.3|1173.7|1176.3|1173.7|1176.16|1173.56|0
1638223500000|2021-11-29 22:05:00|1176.16|1173.56|1175.99|1173.39|1176.53|1173.93|1175.41|1172.81|0
1638223800000|2021-11-29 22:10:00|1176.02|1173.42|1176.53|1173.93|1176.53|1173.93|1175.34|1172.74|0
1638224100000|2021-11-29 22:15:00|1176.26|1173.66|1175.53|1172.93|1176.4|1173.8|1175.53|1172.93|0
1638224400000|2021-11-29 22:20:00|1175.61|1173.01|1175.63|1173.03|1175.74|1173.14|1175.53|1172.93|0
1638224700000|2021-11-29 22:25:00|1176.29|1173.69|1176.42|1173.82|1176.6|1174|1176.29|1173.69|0
1638225000000|2021-11-29 22:30:00|1176.46|1173.86|1176.25|1173.65|1176.49|1173.89|1176.21|1173.61|0
1638225300000|2021-11-29 22:35:00|1176.29|1173.69|1177.54|1174.94|1177.54|1174.94|1176.29|1173.69|0
1638225600000|2021-11-29 22:40:00|1177.58|1174.98|1177.91|1175.31|1177.95|1175.35|1177.54|1174.94|0
1638225900000|2021-11-29 22:45:00|1177.89|1175.29|1177.68|1175.08|1177.89|1175.29|1177.13|1174.53|0
1638226200000|2021-11-29 22:50:00|1177.71|1175.11|1177.64|1175.04|1177.71|1175.11|1177.64|1175.04|0
1638226500000|2021-11-29 22:55:00|1177.43|1174.83|1177.88|1175.28|1178.01|1175.41|1177.43|1174.83|0
1638226800000|2021-11-29 23:00:00|1177.29|1174.69|1180.69|1178.09|1181.4|1178.8|1177.29|1174.69|0
1638227100000|2021-11-29 23:05:00|1180.81|1178.21|1180.69|1178.09|1180.93|1178.33|1179.52|1176.92|0
1638227400000|2021-11-29 23:10:00|1181.4|1178.8|1183.66|1181.06|1184.12|1181.52|1180.69|1178.09|0
1638227700000|2021-11-29 23:15:00|1183.89|1181.29|1183.65|1181.05|1184.12|1181.52|1183.19|1180.59|0
1638228000000|2021-11-29 23:20:00|1183.89|1181.29|1184.82|1182.22|1185.76|1183.16|1183.89|1181.29|0
1638228300000|2021-11-29 23:25:00|1185.06|1182.46|1183.88|1181.28|1185.06|1182.46|1183.65|1181.05|0
1638228600000|2021-11-29 23:30:00|1184.35|1181.75|1185.06|1182.46|1185.29|1182.69|1183.65|1181.05|0
1638228900000|2021-11-29 23:35:00|1185.29|1182.69|1185.29|1182.69|1185.76|1183.16|1184.35|1181.75|0
1638229200000|2021-11-29 23:40:00|1185.52|1182.92|1185.05|1182.45|1185.76|1183.16|1184.82|1182.22|0
1638229500000|2021-11-29 23:45:00|1185.29|1182.69|1184.82|1182.22|1185.29|1182.69|1184.58|1181.98|0
1638229800000|2021-11-29 23:50:00|1185.05|1182.45|1184.34|1181.74|1185.75|1183.15|1184.11|1181.51|0
1638230100000|2021-11-29 23:55:00|1184.58|1181.98|1183.87|1181.27|1184.58|1181.98|1182.23|1179.63|0
1638230400000|2021-11-30 00:00:00|1184.11|1181.51|1184.81|1182.21|1185.28|1182.68|1183.4|1180.8|0
1638230700000|2021-11-30 00:05:00|1185.04|1182.44|1183.87|1181.27|1185.28|1182.68|1183.64|1181.04|0
1638231000000|2021-11-30 00:10:00|1184.1|1181.5|1182.46|1179.86|1184.81|1182.21|1182.23|1179.63|0
1638231300000|2021-11-30 00:15:00|1182.7|1180.1|1181.99|1179.39|1183.16|1180.56|1181.99|1179.39|0
1638231600000|2021-11-30 00:20:00|1181.76|1179.16|1184.1|1181.5|1184.1|1181.5|1181.76|1179.16|0
1638231900000|2021-11-30 00:25:00|1183.86|1181.26|1184.21|1181.61|1184.57|1181.97|1183.63|1181.03|0
1638232200000|2021-11-30 00:30:00|1184.33|1181.73|1185.27|1182.67|1185.5|1182.9|1183.63|1181.03|0
1638232500000|2021-11-30 00:35:00|1185.5|1182.9|1185.97|1183.37|1186.67|1184.07|1185.27|1182.67|0
1638232800000|2021-11-30 00:40:00|1186.08|1183.48|1185.03|1182.43|1186.44|1183.84|1185.03|1182.43|0
1638233100000|2021-11-30 00:45:00|1184.8|1182.2|1186.67|1184.07|1186.9|1184.3|1184.8|1182.2|0
1638233400000|2021-11-30 00:50:00|1186.44|1183.84|1186.9|1184.3|1187.37|1184.77|1186.43|1183.83|0
1638233700000|2021-11-30 00:55:00|1186.67|1184.07|1186.43|1183.83|1186.78|1184.18|1186.43|1183.83|0
1638234000000|2021-11-30 01:00:00|1186.67|1184.07|1186.43|1183.83|1187.6|1185|1185.73|1183.13|0
1638234300000|2021-11-30 01:05:00|1186.2|1183.6|1186.9|1184.3|1187.37|1184.77|1186.2|1183.6|0
1638234600000|2021-11-30 01:10:00|1187.13|1184.53|1187.6|1185|1187.6|1185|1187.13|1184.53|0
1638234900000|2021-11-30 01:15:00|1187.36|1184.76|1186.19|1183.59|1188.07|1185.47|1186.19|1183.59|0
1638235200000|2021-11-30 01:20:00|1185.96|1183.36|1185.72|1183.12|1186.42|1183.82|1184.55|1181.95|0
1638235500000|2021-11-30 01:25:00|1185.95|1183.35|1187.36|1184.76|1187.36|1184.76|1185.72|1183.12|0
1638235800000|2021-11-30 01:30:00|1187.12|1184.52|1186.89|1184.29|1187.59|1184.99|1186.19|1183.59|0
1638236100000|2021-11-30 01:35:00|1186.65|1184.05|1186.18|1183.58|1186.89|1184.29|1185.71|1183.11|0
1638236400000|2021-11-30 01:40:00|1186.42|1183.82|1186.76|1184.16|1186.88|1184.28|1185.71|1183.11|0
1638236700000|2021-11-30 01:45:00|1186.65|1184.05|1187.59|1184.99|1187.59|1184.99|1186.65|1184.05|0
1638237000000|2021-11-30 01:50:00|1187.35|1184.75|1187.58|1184.98|1188.05|1185.45|1187.35|1184.75|0
1638237300000|2021-11-30 01:55:00|1187.35|1184.75|1185.71|1183.11|1187.35|1184.75|1185.71|1183.11|0
1638237600000|2021-11-30 02:00:00|1185.47|1182.87|1185.94|1183.34|1186.17|1183.57|1184.53|1181.93|0
1638237900000|2021-11-30 02:05:00|1185.7|1183.1|1184.06|1181.46|1186.41|1183.81|1184.06|1181.46|0
1638238200000|2021-11-30 02:10:00|1184.3|1181.7|1183.59|1180.99|1184.76|1182.16|1183.36|1180.76|0
1638238500000|2021-11-30 02:15:00|1183.82|1181.22|1183.82|1181.22|1184.53|1181.93|1183.82|1181.22|0
1638238800000|2021-11-30 02:20:00|1184.06|1181.46|1182.18|1179.58|1184.29|1181.69|1182.18|1179.58|0
1638239100000|2021-11-30 02:25:00|1182.41|1179.81|1180.54|1177.94|1182.65|1180.05|1178.66|1176.06|0
1638239400000|2021-11-30 02:30:00|1180.3|1177.7|1179.24|1176.64|1180.54|1177.94|1178.66|1176.06|0
1638239700000|2021-11-30 02:35:00|1179.36|1176.76|1178.89|1176.29|1179.6|1177|1178.19|1175.59|0
1638240000000|2021-11-30 02:40:00|1178.66|1176.06|1180.06|1177.46|1180.53|1177.93|1178.43|1175.83|0
1638240300000|2021-11-30 02:45:00|1179.83|1177.23|1180.3|1177.7|1180.53|1177.93|1179.59|1176.99|0
1638240600000|2021-11-30 02:50:00|1180.41|1177.81|1180.76|1178.16|1181.47|1178.87|1180.3|1177.7|0
1638240900000|2021-11-30 02:55:00|1181|1178.4|1181.93|1179.33|1182.4|1179.8|1181|1178.4|0
1638241200000|2021-11-30 03:00:00|1182.17|1179.57|1180.53|1177.93|1182.4|1179.8|1180.53|1177.93|0
1638241500000|2021-11-30 03:05:00|1180.76|1178.16|1179.12|1176.52|1180.76|1178.16|1178.18|1175.58|0
1638241800000|2021-11-30 03:10:00|1179.35|1176.75|1177.24|1174.64|1179.35|1176.75|1177.24|1174.64|0
1638242100000|2021-11-30 03:15:00|1177.01|1174.41|1177.01|1174.41|1177.47|1174.87|1176.3|1173.7|0
1638242400000|2021-11-30 03:20:00|1177.24|1174.64|1177.24|1174.64|1178.18|1175.58|1176.77|1174.17|0
1638242700000|2021-11-30 03:25:00|1177.12|1174.52|1175.6|1173|1177.24|1174.64|1175.36|1172.76|0
1638243000000|2021-11-30 03:30:00|1175.83|1173.23|1177.47|1174.87|1177.94|1175.34|1175.13|1172.53|0
1638243300000|2021-11-30 03:35:00|1177.23|1174.63|1177.58|1174.98|1178.17|1175.57|1177|1174.4|0
1638243600000|2021-11-30 03:40:00|1177.47|1174.87|1177.81|1175.21|1177.93|1175.33|1177.23|1174.63|0
1638243900000|2021-11-30 03:45:00|1177.7|1175.1|1178.4|1175.8|1178.63|1176.03|1177.34|1174.74|0
1638244200000|2021-11-30 03:50:00|1178.51|1175.91|1178.16|1175.56|1179.21|1176.61|1177.93|1175.33|0
1638244500000|2021-11-30 03:55:00|1178.4|1175.8|1178.63|1176.03|1179.1|1176.5|1178.04|1175.44|0
1638244800000|2021-11-30 04:00:00|1179.33|1176.73|1180.5|1177.9|1181.08|1178.48|1178.4|1175.8|0
1638245100000|2021-11-30 04:05:00|1180.38|1177.78|1180.03|1177.43|1180.5|1177.9|1179.44|1176.84|0
1638245400000|2021-11-30 04:10:00|1179.8|1177.2|1179.44|1176.84|1180.5|1177.9|1179.44|1176.84|0
1638245700000|2021-11-30 04:15:00|1179.56|1176.96|1179.44|1176.84|1179.56|1176.96|1178.62|1176.02|0
1638246000000|2021-11-30 04:20:00|1179.56|1176.96|1178.86|1176.26|1179.79|1177.19|1178.86|1176.26|0
1638246300000|2021-11-30 04:25:00|1179.09|1176.49|1177.45|1174.85|1179.09|1176.49|1176.51|1173.91|0
1638246600000|2021-11-30 04:30:00|1177.68|1175.08|1176.98|1174.38|1178.62|1176.02|1176.98|1174.38|0
1638246900000|2021-11-30 04:35:00|1177.09|1174.49|1176.62|1174.02|1177.68|1175.08|1175.81|1173.21|0
1638247200000|2021-11-30 04:40:00|1176.51|1173.91|1175.1|1172.5|1176.51|1173.91|1174.87|1172.27|0
1638247500000|2021-11-30 04:45:00|1175.33|1172.73|1175.57|1172.97|1175.8|1173.2|1174.98|1172.38|0
1638247800000|2021-11-30 04:50:00|1175.1|1172.5|1177.44|1174.84|1177.67|1175.07|1175.1|1172.5|0
1638248100000|2021-11-30 04:55:00|1177.2|1174.6|1177.91|1175.31|1178.37|1175.77|1176.97|1174.37|0
1638248400000|2021-11-30 05:00:00|1177.67|1175.07|1175.33|1172.73|1178.14|1175.54|1175.33|1172.73|0
1638248700000|2021-11-30 05:05:00|1175.09|1172.49|1170.18|1167.58|1175.09|1172.49|1170.18|1167.58|0
1638249000000|2021-11-30 05:10:00|1170.64|1168.04|1160.35|1157.75|1171.11|1168.51|1160.35|1157.75|0
1638249300000|2021-11-30 05:15:00|1160.59|1157.99|1150.55|1147.95|1161.75|1159.15|1149.38|1146.78|0
1638249600000|2021-11-30 05:20:00|1150.08|1147.48|1147.67|1145.07|1151.57|1148.97|1142.6|1140|0
1638249900000|2021-11-30 05:25:00|1147.91|1145.31|1152.33|1149.73|1154.66|1152.06|1142.79|1140.19|0
1638250200000|2021-11-30 05:30:00|1151.86|1149.26|1153.26|1150.66|1153.83|1151.23|1147.2|1144.6|0
1638250500000|2021-11-30 05:35:00|1153.95|1151.35|1147.64|1145.04|1153.95|1151.35|1142.78|1140.18|0
1638250800000|2021-11-30 05:40:00|1147.99|1145.39|1142.07|1139.47|1147.99|1145.39|1142.07|1139.47|0
1638251100000|2021-11-30 05:45:00|1141.6|1139|1135.68|1133.08|1141.83|1139.23|1133.48|1130.88|0
1638251400000|2021-11-30 05:50:00|1135.22|1132.62|1137.53|1134.93|1138.93|1136.33|1134.4|1131.8|0
1638251700000|2021-11-30 05:55:00|1136.84|1134.24|1136.03|1133.43|1138.92|1136.32|1135.09|1132.49|0
1638252000000|2021-11-30 06:00:00|1136.49|1133.89|1126.18|1123.58|1137.88|1135.28|1124.45|1121.85|0
1638252300000|2021-11-30 06:05:00|1125.95|1123.35|1119.62|1117.02|1126.91|1124.31|1112.93|1110.33|0
1638252600000|2021-11-30 06:10:00|1119.39|1116.79|1124.7|1122.1|1126.55|1123.95|1119.27|1116.67|0
1638252900000|2021-11-30 06:15:00|1124.47|1121.87|1130.93|1128.33|1131.05|1128.45|1123.08|1120.48|0
1638253200000|2021-11-30 06:20:00|1131.05|1128.45|1135.67|1133.07|1139.14|1136.54|1130.7|1128.1|0
1638253500000|2021-11-30 06:25:00|1135.55|1132.95|1137.06|1134.46|1138.09|1135.49|1133.12|1130.52|0
1638253800000|2021-11-30 06:30:00|1137.17|1134.57|1137.98|1135.38|1141|1138.4|1136.59|1133.99|0
1638254100000|2021-11-30 06:35:00|1137.86|1135.26|1136.82|1134.22|1138.91|1136.31|1134.51|1131.91|0
1638254400000|2021-11-30 06:40:00|1136.59|1133.99|1140.53|1137.93|1142.72|1140.12|1135.2|1132.6|0
1638254700000|2021-11-30 06:45:00|1140.41|1137.81|1141.68|1139.08|1141.91|1139.31|1137.05|1134.45|0
1638255000000|2021-11-30 06:50:00|1141.56|1138.96|1140.52|1137.92|1143.3|1140.7|1139.36|1136.76|0
1638255300000|2021-11-30 06:55:00|1140.29|1137.69|1139.36|1136.76|1140.98|1138.38|1139.13|1136.53|0
1638255600000|2021-11-30 07:00:00|1139.24|1136.64|1133.68|1131.08|1139.24|1136.64|1131.26|1128.66|0
1638255900000|2021-11-30 07:05:00|1133.8|1131.2|1142.71|1140.11|1144.69|1142.09|1133.8|1131.2|0
1638256200000|2021-11-30 07:10:00|1142.6|1140|1139.35|1136.75|1143.53|1140.93|1136.58|1133.98|0
1638256500000|2021-11-30 07:15:00|1140.51|1137.91|1142.13|1139.53|1143.53|1140.93|1137.96|1135.36|0
1638256800000|2021-11-30 07:20:00|1142.01|1139.41|1143.75|1141.15|1146.54|1143.94|1140.97|1138.37|0
1638257100000|2021-11-30 07:25:00|1144.22|1141.62|1139.81|1137.21|1145.15|1142.55|1139.81|1137.21|0
1638257400000|2021-11-30 07:30:00|1140.04|1137.44|1134.25|1131.65|1140.97|1138.37|1134.25|1131.65|0
1638257700000|2021-11-30 07:35:00|1134.48|1131.88|1138.63|1136.03|1138.63|1136.03|1132.24|1129.64|0
1638258000000|2021-11-30 07:40:00|1138.4|1135.8|1133.31|1130.71|1139.09|1136.49|1133.31|1130.71|0
1638258300000|2021-11-30 07:45:00|1133.77|1131.17|1135.73|1133.13|1137.47|1134.87|1133.77|1131.17|0
1638258600000|2021-11-30 07:50:00|1136.19|1133.59|1138.39|1135.79|1138.62|1136.02|1135.85|1133.25|0
1638258900000|2021-11-30 07:55:00|1138.5|1135.9|1139.55|1136.95|1140.24|1137.64|1137.93|1135.33|0
1638259200000|2021-11-30 08:00:00|1139.78|1137.18|1139.54|1136.94|1139.78|1137.18|1135.61|1133.01|0
1638259500000|2021-11-30 08:05:00|1137.72|1135.52|1137.95|1135.75|1139.34|1137.14|1136.1|1133.9|0
1638259800000|2021-11-30 08:10:00|1138.65|1136.45|1134.94|1132.74|1139.34|1137.14|1133.79|1131.59|0
1638260100000|2021-11-30 08:15:00|1135.18|1132.98|1135.64|1133.44|1137.03|1134.83|1132.86|1130.66|0
1638260400000|2021-11-30 08:20:00|1136.56|1134.36|1136.56|1134.36|1137.6|1135.4|1133.32|1131.12|0
1638260700000|2021-11-30 08:25:00|1136.79|1134.59|1139.44|1137.24|1139.57|1137.37|1135.86|1133.66|0
1638261000000|2021-11-30 08:30:00|1139.33|1137.13|1136.32|1134.12|1139.8|1137.6|1135.86|1133.66|0
1638261300000|2021-11-30 08:35:00|1136.2|1134|1130.19|1127.99|1137.02|1134.82|1128.92|1126.72|0
1638261600000|2021-11-30 08:40:00|1129.62|1127.42|1129.53|1127.33|1132.19|1129.99|1126.52|1124.32|0
1638261900000|2021-11-30 08:45:00|1128.72|1126.52|1126.59|1124.39|1128.72|1126.52|1124.51|1122.31|0
1638262200000|2021-11-30 08:50:00|1126.47|1124.27|1132.77|1130.57|1133|1130.8|1126.47|1124.27|0
1638262500000|2021-11-30 08:55:00|1133|1130.8|1132.08|1129.88|1134.62|1132.42|1131.38|1129.18|0
1638262800000|2021-11-30 09:00:00|1132.31|1130.11|1125.61|1123.41|1132.31|1130.11|1125.02|1122.82|0
1638263100000|2021-11-30 09:05:00|1125.84|1123.64|1123.9|1121.7|1127.22|1125.02|1122.72|1120.52|0
1638263400000|2021-11-30 09:10:00|1124.02|1121.82|1125.4|1123.2|1125.51|1123.31|1122.64|1120.44|0
1638263700000|2021-11-30 09:15:00|1125.63|1123.43|1128.17|1125.97|1129.09|1126.89|1124.25|1122.05|0
1638264000000|2021-11-30 09:20:00|1128.4|1126.2|1122.86|1120.66|1128.4|1126.2|1121.94|1119.74|0
1638264300000|2021-11-30 09:25:00|1123.32|1121.12|1122.86|1120.66|1125.97|1123.77|1120.1|1117.9|0
1638264600000|2021-11-30 09:30:00|1122.63|1120.43|1125.39|1123.19|1125.39|1123.19|1120.09|1117.89|0
1638264900000|2021-11-30 09:35:00|1124.93|1122.73|1124.47|1122.27|1126.65|1124.45|1122.62|1120.42|0
1638265200000|2021-11-30 09:40:00|1125.16|1122.96|1127|1124.8|1129.77|1127.57|1123.78|1121.58|0
1638265500000|2021-11-30 09:45:00|1127.46|1125.26|1125.39|1123.19|1128.15|1125.95|1125.39|1123.19|0
1638265800000|2021-11-30 09:50:00|1124.92|1122.72|1128.95|1126.75|1131.38|1129.18|1124.92|1122.72|0
1638266100000|2021-11-30 09:55:00|1128.84|1126.64|1133.23|1131.03|1133.57|1131.37|1128.61|1126.41|0
1638266400000|2021-11-30 10:00:00|1132.77|1130.57|1132.64|1130.44|1133.46|1131.26|1131.38|1129.18|0
1638266700000|2021-11-30 10:05:00|1132.76|1130.56|1128.14|1125.94|1134.38|1132.18|1125.95|1123.75|0
1638267000000|2021-11-30 10:10:00|1128.26|1126.06|1130.22|1128.02|1130.91|1128.71|1127.68|1125.48|0
1638267300000|2021-11-30 10:15:00|1130.68|1128.48|1127.45|1125.25|1131.14|1128.94|1127.22|1125.02|0
1638267600000|2021-11-30 10:20:00|1127.22|1125.02|1125.71|1123.51|1128.25|1126.05|1125.02|1122.82|0
1638267900000|2021-11-30 10:25:00|1125.02|1122.82|1129.24|1127.04|1129.24|1127.04|1125.02|1122.82|0
1638268200000|2021-11-30 10:30:00|1129.47|1127.27|1133.39|1131.19|1133.62|1131.42|1128.55|1126.35|0
1638268500000|2021-11-30 10:35:00|1133.27|1131.07|1133.73|1131.53|1133.85|1131.65|1131.54|1129.34|0
1638268800000|2021-11-30 10:40:00|1133.62|1131.42|1132.46|1130.26|1134.77|1132.57|1132|1129.8|0
1638269100000|2021-11-30 10:45:00|1132.23|1130.03|1131.77|1129.57|1132.23|1130.03|1127.16|1124.96|0
1638269400000|2021-11-30 10:50:00|1132|1129.8|1131.19|1128.99|1135.23|1133.03|1129.46|1127.26|0
1638269700000|2021-11-30 10:55:00|1131.07|1128.87|1134.53|1132.33|1136.15|1133.95|1131.07|1128.87|0
1638270000000|2021-11-30 11:00:00|1134.77|1132.57|1129.69|1127.49|1137.08|1134.88|1129.22|1127.02|0
1638270300000|2021-11-30 11:05:00|1128.99|1126.79|1129.68|1127.48|1129.92|1127.72|1127.38|1125.18|0
1638270600000|2021-11-30 11:10:00|1128.76|1126.56|1130.6|1128.4|1133.72|1131.52|1128.53|1126.33|0
1638270900000|2021-11-30 11:15:00|1130.37|1128.17|1131.82|1129.62|1132.86|1130.66|1129.86|1127.66|0
1638271200000|2021-11-30 11:20:00|1131.71|1129.51|1134.7|1132.5|1135.05|1132.85|1130.78|1128.58|0
1638271500000|2021-11-30 11:25:00|1134.01|1131.81|1136.3|1134.1|1138.17|1135.97|1132.86|1130.66|0
1638271800000|2021-11-30 11:30:00|1136.65|1134.45|1135.73|1133.53|1137.81|1135.61|1134.11|1131.91|0
1638272100000|2021-11-30 11:35:00|1135.5|1133.3|1135.03|1132.83|1137.34|1135.14|1133.18|1130.98|0
1638272400000|2021-11-30 11:40:00|1135.26|1133.06|1137.29|1135.09|1137.75|1135.55|1135.03|1132.83|0
1638272700000|2021-11-30 11:45:00|1137.06|1134.86|1135.78|1133.58|1137.75|1135.55|1135.67|1133.47|0
1638273000000|2021-11-30 11:50:00|1135.9|1133.7|1134.05|1131.85|1138.44|1136.24|1131.74|1129.54|0
1638273300000|2021-11-30 11:55:00|1133.82|1131.62|1133.35|1131.15|1136.36|1134.16|1131.74|1129.54|0
1638273600000|2021-11-30 12:00:00|1133.82|1131.62|1139.36|1137.16|1139.82|1137.62|1133.82|1131.62|0
1638273900000|2021-11-30 12:05:00|1139.47|1137.27|1139.36|1137.16|1139.82|1137.62|1137.97|1135.77|0
1638274200000|2021-11-30 12:10:00|1139.12|1136.92|1139.12|1136.92|1140.74|1138.54|1137.85|1135.65|0
1638274500000|2021-11-30 12:15:00|1139|1136.8|1140.04|1137.84|1140.97|1138.77|1138.89|1136.69|0
1638274800000|2021-11-30 12:20:00|1139.81|1137.61|1142.82|1140.62|1143.05|1140.85|1139.69|1137.49|0
1638275100000|2021-11-30 12:25:00|1142.59|1140.39|1146.04|1143.84|1146.74|1144.54|1142.59|1140.39|0
1638275400000|2021-11-30 12:30:00|1145.81|1143.61|1141.64|1139.44|1145.81|1143.61|1141.41|1139.21|0
1638275700000|2021-11-30 12:35:00|1141.87|1139.67|1137.94|1135.74|1141.87|1139.67|1137.71|1135.51|0
1638276000000|2021-11-30 12:40:00|1138.4|1136.2|1136.78|1134.58|1140.02|1137.82|1136.09|1133.89|0
1638276300000|2021-11-30 12:45:00|1136.66|1134.46|1136.09|1133.89|1137.24|1135.04|1135.63|1133.43|0
1638276600000|2021-11-30 12:50:00|1135.86|1133.66|1136.55|1134.35|1138.17|1135.97|1133.31|1131.11|0
1638276900000|2021-11-30 12:55:00|1136.32|1134.12|1139.32|1137.12|1139.55|1137.35|1136.32|1134.12|0
1638277200000|2021-11-30 13:00:00|1139.78|1137.58|1138.62|1136.42|1141.17|1138.97|1138.62|1136.42|0
1638277500000|2021-11-30 13:05:00|1138.39|1136.19|1138.39|1136.19|1138.73|1136.53|1136.31|1134.11|0
1638277800000|2021-11-30 13:10:00|1138.16|1135.96|1134.92|1132.72|1138.62|1136.42|1134.92|1132.72|0
1638278100000|2021-11-30 13:15:00|1135.15|1132.95|1140.24|1138.04|1140.24|1138.04|1135.15|1132.95|0
1638278400000|2021-11-30 13:20:00|1140|1137.8|1136.07|1133.87|1140.93|1138.73|1135.61|1133.41|0
1638278700000|2021-11-30 13:25:00|1135.84|1133.64|1137.23|1135.03|1138.38|1136.18|1135.84|1133.64|0
1638279000000|2021-11-30 13:30:00|1136.87|1134.67|1134.91|1132.71|1137.69|1135.49|1133.07|1130.87|0
1638279300000|2021-11-30 13:35:00|1134.68|1132.48|1137.68|1135.48|1138.15|1135.95|1133.06|1130.86|0
1638279600000|2021-11-30 13:40:00|1137.79|1135.59|1138.84|1136.64|1139.3|1137.1|1136.76|1134.56|0
1638279900000|2021-11-30 13:45:00|1139.41|1137.21|1140.45|1138.25|1141.15|1138.95|1138.61|1136.41|0
1638280200000|2021-11-30 13:50:00|1140.69|1138.49|1144.85|1142.65|1144.85|1142.65|1140.69|1138.49|0
1638280500000|2021-11-30 13:55:00|1144.62|1142.42|1152.26|1150.06|1153.18|1150.98|1143.46|1141.26|0
1638280800000|2021-11-30 14:00:00|1152.49|1150.29|1148.11|1145.91|1152.49|1150.29|1145.56|1143.36|0
1638281100000|2021-11-30 14:05:00|1148.34|1146.14|1148.57|1146.37|1153.45|1151.25|1147.64|1145.44|0
1638281400000|2021-11-30 14:10:00|1148.8|1146.6|1148.34|1146.14|1151.12|1148.92|1147.87|1145.67|0
1638281700000|2021-11-30 14:15:00|1148.57|1146.37|1149.73|1147.53|1150.19|1147.99|1146.13|1143.93|0
1638282000000|2021-11-30 14:20:00|1149.96|1147.76|1152.74|1150.54|1152.98|1150.78|1149.96|1147.76|0
1638282300000|2021-11-30 14:25:00|1152.28|1150.08|1149.96|1147.76|1154.14|1151.94|1149.96|1147.76|0
1638282600000|2021-11-30 14:30:00|1149.83|1147.63|1152.99|1150.79|1156.48|1154.28|1145.32|1143.12|0
1638282900000|2021-11-30 14:35:00|1153.69|1151.49|1145.91|1143.71|1153.69|1151.49|1141.25|1139.05|0
1638283200000|2021-11-30 14:40:00|1147.54|1145.34|1149.39|1147.19|1151.95|1149.75|1143.59|1141.39|0
1638283500000|2021-11-30 14:45:00|1149.74|1147.54|1144.52|1142.32|1153.34|1151.14|1144.52|1142.32|0
1638283800000|2021-11-30 14:50:00|1144.4|1142.2|1151.48|1149.28|1151.48|1149.28|1141.73|1139.53|0
1638284100000|2021-11-30 14:55:00|1151.02|1148.82|1153.01|1150.81|1158.8|1156.6|1149.85|1147.65|0
1638284400000|2021-11-30 15:00:00|1151.49|1149.29|1158.83|1156.63|1160.22|1158.02|1151.49|1149.29|0
1638284700000|2021-11-30 15:05:00|1157.9|1155.7|1164.26|1162.06|1166.51|1164.31|1157.66|1155.46|0
1638285000000|2021-11-30 15:10:00|1163.32|1161.12|1158.19|1155.99|1165.89|1163.69|1156.79|1154.59|0
1638285300000|2021-11-30 15:15:00|1157.96|1155.76|1157.02|1154.82|1161.92|1159.72|1157.02|1154.82|0
1638285600000|2021-11-30 15:20:00|1157.49|1155.29|1151.43|1149.23|1157.96|1155.76|1150.04|1147.84|0
1638285900000|2021-11-30 15:25:00|1151.9|1149.7|1154.32|1152.12|1155.49|1153.29|1151.07|1148.87|0
1638286200000|2021-11-30 15:30:00|1155.95|1153.75|1163.41|1161.21|1164.11|1161.91|1155.95|1153.75|0
1638286500000|2021-11-30 15:35:00|1164.11|1161.91|1153.85|1151.65|1167.37|1165.17|1148.27|1146.07|0
1638286800000|2021-11-30 15:40:00|1153.62|1151.42|1153.62|1151.42|1158.28|1156.08|1151.53|1149.33|0
1638287100000|2021-11-30 15:45:00|1153.73|1151.53|1138.62|1136.42|1153.73|1151.53|1138.15|1135.95|0
1638287400000|2021-11-30 15:50:00|1137.69|1135.49|1124.9|1122.7|1140.35|1138.15|1123.74|1121.54|0
1638287700000|2021-11-30 15:55:00|1125.59|1123.39|1115.26|1113.06|1126.77|1124.57|1115.26|1113.06|0
1638288000000|2021-11-30 16:00:00|1114.8|1112.6|1115.28|1113.08|1118.89|1116.69|1106.59|1104.39|0
1638288300000|2021-11-30 16:05:00|1114.73|1112.53|1116.8|1114.6|1119.33|1117.13|1112.65|1110.45|0
1638288600000|2021-11-30 16:10:00|1117.26|1115.06|1125.5|1123.3|1125.63|1123.43|1112.88|1110.68|0
1638288900000|2021-11-30 16:15:00|1124.11|1121.91|1122.3|1120.1|1130.12|1127.92|1121.61|1119.41|0
1638289200000|2021-11-30 16:20:00|1122.76|1120.56|1115.9|1113.7|1127.15|1124.95|1115.67|1113.47|0
1638289500000|2021-11-30 16:25:00|1115.44|1113.24|1120.65|1118.45|1122.13|1119.93|1115.44|1113.24|0
1638289800000|2021-11-30 16:30:00|1119.95|1117.75|1113.73|1111.53|1123.64|1121.44|1113.27|1111.07|0
1638290100000|2021-11-30 16:35:00|1113.04|1110.84|1115.11|1112.91|1117.64|1115.44|1112.57|1110.37|0
1638290400000|2021-11-30 16:40:00|1114.88|1112.68|1109.04|1106.84|1114.88|1112.68|1106.28|1104.08|0
1638290700000|2021-11-30 16:45:00|1108.58|1106.38|1105.13|1102.93|1110.42|1108.22|1100.53|1098.33|0
1638291000000|2021-11-30 16:50:00|1104.67|1102.47|1098.46|1096.26|1105.47|1103.27|1098.12|1095.92|0
1638291300000|2021-11-30 16:55:00|1099.61|1097.41|1107.88|1105.68|1107.88|1105.68|1098.23|1096.03|0
1638291600000|2021-11-30 17:00:00|1107.42|1105.22|1098.2|1096|1107.42|1105.22|1096.25|1094.05|0
1638291900000|2021-11-30 17:05:00|1098.09|1095.89|1096.71|1094.51|1101.76|1099.56|1094.87|1092.67|0
1638292200000|2021-11-30 17:10:00|1096.94|1094.74|1099|1096.8|1104.06|1101.86|1093.95|1091.75|0
1638292500000|2021-11-30 17:15:00|1098.77|1096.57|1107.73|1105.53|1107.73|1105.53|1098.77|1096.57|0
1638292800000|2021-11-30 17:20:00|1107.38|1105.18|1109.8|1107.6|1109.8|1107.6|1103.13|1100.93|0
1638293100000|2021-11-30 17:25:00|1109.57|1107.37|1109.89|1107.69|1111.74|1109.54|1108.65|1106.45|0
1638293400000|2021-11-30 17:30:00|1110.12|1107.92|1110.49|1108.29|1113.48|1111.28|1106.35|1104.15|0
1638293700000|2021-11-30 17:35:00|1111.18|1108.98|1109.21|1107.01|1112.56|1110.36|1107.72|1105.52|0
1638294000000|2021-11-30 17:40:00|1110.03|1107.83|1113.48|1111.28|1113.48|1111.28|1105.65|1103.45|0
1638294300000|2021-11-30 17:45:00|1112.09|1109.89|1107.49|1105.29|1114.17|1111.97|1107.03|1104.83|0
1638294600000|2021-11-30 17:50:00|1107.95|1105.75|1110.02|1107.82|1112.55|1110.35|1107.03|1104.83|0
1638294900000|2021-11-30 17:55:00|1110.94|1108.74|1106.02|1103.82|1111.63|1109.43|1102.43|1100.23|0
1638295200000|2021-11-30 18:00:00|1106.7|1104.5|1100.73|1098.53|1108.08|1105.88|1100.5|1098.3|0
1638295500000|2021-11-30 18:05:00|1100.96|1098.76|1102.1|1099.9|1106.01|1103.81|1100.96|1098.76|0
1638295800000|2021-11-30 18:10:00|1101.65|1099.45|1101.18|1098.98|1103.48|1101.28|1100.27|1098.07|0
1638296100000|2021-11-30 18:15:00|1100.95|1098.75|1101.87|1099.67|1106.01|1103.81|1100.72|1098.52|0
1638296400000|2021-11-30 18:20:00|1102.1|1099.9|1106.69|1104.49|1106.92|1104.72|1099.8|1097.6|0
1638296700000|2021-11-30 18:25:00|1105.54|1103.34|1106.82|1104.62|1107.72|1105.52|1103.25|1101.05|0
1638297000000|2021-11-30 18:30:00|1105.9|1103.7|1109.58|1107.38|1111.42|1109.22|1105.55|1103.35|0
1638297300000|2021-11-30 18:35:00|1109.35|1107.15|1116.01|1113.81|1116.01|1113.81|1109.12|1106.92|0
1638297600000|2021-11-30 18:40:00|1115.55|1113.35|1113.43|1111.23|1115.78|1113.58|1112.51|1110.31|0
1638297900000|2021-11-30 18:45:00|1113.66|1111.46|1114.9|1112.7|1115.59|1113.39|1113.29|1111.09|0
1638298200000|2021-11-30 18:50:00|1115.24|1113.04|1119.64|1117.44|1119.87|1117.67|1114.67|1112.47|0
1638298500000|2021-11-30 18:55:00|1119.41|1117.21|1122.41|1120.21|1122.64|1120.44|1118.95|1116.75|0
1638298800000|2021-11-30 19:00:00|1121.94|1119.74|1121.71|1119.51|1122.87|1120.67|1119.18|1116.98|0
1638299100000|2021-11-30 19:05:00|1121.02|1118.82|1123.09|1120.89|1123.55|1121.35|1117.56|1115.36|0
1638299400000|2021-11-30 19:10:00|1122.86|1120.66|1122.72|1120.52|1125.17|1122.97|1121.91|1119.71|0
1638299700000|2021-11-30 19:15:00|1122.95|1120.75|1122.03|1119.83|1124.11|1121.91|1119.26|1117.06|0
1638300000000|2021-11-30 19:20:00|1122.72|1120.52|1122.11|1119.91|1122.95|1120.75|1120.64|1118.44|0
1638300300000|2021-11-30 19:25:00|1122.34|1120.14|1118.88|1116.68|1126.03|1123.83|1118.65|1116.45|0
1638300600000|2021-11-30 19:30:00|1118.65|1116.45|1120.49|1118.29|1122.33|1120.13|1116.34|1114.14|0
1638300900000|2021-11-30 19:35:00|1120.03|1117.83|1118.41|1116.21|1122.33|1120.13|1117.95|1115.75|0
1638301200000|2021-11-30 19:40:00|1119.1|1116.9|1114.14|1111.94|1121.41|1119.21|1113.11|1110.91|0
1638301500000|2021-11-30 19:45:00|1114.26|1112.06|1108.28|1106.08|1115.42|1113.22|1108.05|1105.85|0
1638301800000|2021-11-30 19:50:00|1108.74|1106.54|1107.76|1105.56|1110.52|1108.32|1106.16|1103.96|0
1638302100000|2021-11-30 19:55:00|1107.99|1105.79|1109.6|1107.4|1110.29|1108.09|1106.16|1103.96|0
1638302400000|2021-11-30 20:00:00|1109.14|1106.94|1110.16|1107.96|1112.12|1109.92|1107.3|1105.1|0
1638302700000|2021-11-30 20:05:00|1109.6|1107.4|1104.48|1102.28|1111.43|1109.23|1104.25|1102.05|0
1638303000000|2021-11-30 20:10:00|1104.94|1102.74|1103.79|1101.59|1108.84|1106.64|1103.79|1101.59|0
1638303300000|2021-11-30 20:15:00|1104.02|1101.82|1106.77|1104.57|1106.77|1104.57|1103.79|1101.59|0
1638303600000|2021-11-30 20:20:00|1106.54|1104.34|1103.79|1101.59|1108.38|1106.18|1103.33|1101.13|0
1638303900000|2021-11-30 20:25:00|1104.01|1101.81|1100.57|1098.37|1104.7|1102.5|1099.43|1097.23|0
1638304200000|2021-11-30 20:30:00|1100.8|1098.6|1104.93|1102.73|1107.91|1105.71|1099.88|1097.68|0
1638304500000|2021-11-30 20:35:00|1104.24|1102.04|1101.94|1099.74|1104.93|1102.73|1099.65|1097.45|0
1638304800000|2021-11-30 20:40:00|1101.71|1099.51|1107.45|1105.25|1108.14|1105.94|1100.57|1098.37|0
1638305100000|2021-11-30 20:45:00|1107.1|1104.9|1099.96|1097.76|1110.89|1108.69|1099.96|1097.76|0
1638305400000|2021-11-30 20:50:00|1100.19|1097.99|1092.62|1090.42|1100.19|1097.99|1090.55|1088.35|0
1638305700000|2021-11-30 20:55:00|1094.22|1092.02|1100.35|1098.15|1104.48|1102.28|1093.64|1091.44|0
1638306000000|2021-11-30 21:00:00|1095.08|1092.88|1113.82|1111.62|1113.82|1111.62|1095.08|1092.88|0
1638306300000|2021-11-30 21:05:00|1113.59|1111.39|1108.15|1105.95|1114.37|1112.17|1107.69|1105.49|0
1638306600000|2021-11-30 21:10:00|1109.07|1106.87|1109.53|1107.33|1112.29|1110.09|1108.15|1105.95|0
1638306900000|2021-11-30 21:15:00|1109.27|1106.67|1111.11|1108.51|1112.26|1109.66|1109.04|1106.44|0
1638307200000|2021-11-30 21:20:00|1110.99|1108.39|1110.76|1108.16|1113.87|1111.27|1110.19|1107.59|0
1638307500000|2021-11-30 21:25:00|1110.53|1107.93|1112.03|1109.43|1112.72|1110.12|1109.73|1107.13|0
1638307800000|2021-11-30 21:30:00|1112.26|1109.66|1110.87|1108.27|1113.18|1110.58|1109.95|1107.35|0
1638308100000|2021-11-30 21:35:00|1110.41|1107.81|1112.25|1109.65|1112.25|1109.65|1110.18|1107.58|0
1638308400000|2021-11-30 21:40:00|1112.48|1109.88|1112.02|1109.42|1112.94|1110.34|1112.02|1109.42|0
1638308700000|2021-11-30 21:45:00|1112.48|1109.88|1115.47|1112.87|1115.7|1113.1|1112.25|1109.65|0
1638309000000|2021-11-30 21:50:00|1115.24|1112.64|1114.09|1111.49|1115.7|1113.1|1113.86|1111.26|0
1638309300000|2021-11-30 21:55:00|1114.32|1111.72|1116.04|1113.44|1116.27|1113.67|1114.32|1111.72|0
1638309600000|2021-11-30 22:00:00|1115.93|1113.33|1115.8|1113.2|1116.04|1113.44|1115.77|1113.17|0
1638309900000|2021-11-30 22:05:00|1115.84|1113.24|1115.87|1113.27|1115.9|1113.3|1115.64|1113.04|0
1638310200000|2021-11-30 22:10:00|1115.8|1113.2|1115.76|1113.16|1115.84|1113.24|1115.73|1113.13|0
1638310500000|2021-11-30 22:15:00|1115.7|1113.1|1115.73|1113.13|1115.76|1113.16|1115.46|1112.86|0
1638310800000|2021-11-30 22:20:00|1115.69|1113.09|1115.63|1113.03|1115.76|1113.16|1115.3|1112.7|0
1638311100000|2021-11-30 22:25:00|1115.66|1113.06|1115.73|1113.13|1115.79|1113.19|1115.56|1112.96|0
1638311400000|2021-11-30 22:30:00|1115.79|1113.19|1115.85|1113.25|1115.85|1113.25|1115.5|1112.9|0
1638311700000|2021-11-30 22:35:00|1115.65|1113.05|1115.52|1112.92|1115.79|1113.19|1115.36|1112.76|0
1638312000000|2021-11-30 22:40:00|1115.32|1112.72|1115.67|1113.07|1115.8|1113.2|1115.32|1112.72|0
1638312300000|2021-11-30 22:45:00|1115.63|1113.03|1115.5|1112.9|1115.79|1113.19|1115.42|1112.82|0
1638312600000|2021-11-30 22:50:00|1115.63|1113.03|1115.73|1113.13|1115.73|1113.13|1115.05|1112.45|0
1638312900000|2021-11-30 22:55:00|1115.75|1113.15|1116.26|1113.66|1116.42|1113.82|1115.09|1112.49|0
1638313200000|2021-11-30 23:00:00|1117.62|1115.02|1122.12|1119.52|1124.65|1122.05|1117.62|1115.02|0
1638313500000|2021-11-30 23:05:00|1122.46|1119.86|1120.04|1117.44|1123.04|1120.44|1120.04|1117.44|0
1638313800000|2021-11-30 23:10:00|1119.81|1117.21|1118.66|1116.06|1120.73|1118.13|1118.19|1115.59|0
1638314100000|2021-11-30 23:15:00|1119.12|1116.52|1117.27|1114.67|1120.04|1117.44|1117.27|1114.67|0
1638314400000|2021-11-30 23:20:00|1118.65|1116.05|1117.73|1115.13|1119.11|1116.51|1116.35|1113.75|0
1638314700000|2021-11-30 23:25:00|1117.96|1115.36|1117.96|1115.36|1119.8|1117.2|1117.5|1114.9|0
1638315000000|2021-11-30 23:30:00|1117.73|1115.13|1119.11|1116.51|1120.49|1117.89|1117.73|1115.13|0
1638315300000|2021-11-30 23:35:00|1119.57|1116.97|1118.18|1115.58|1120.03|1117.43|1117.49|1114.89|0
1638315600000|2021-11-30 23:40:00|1118.41|1115.81|1113.58|1110.98|1118.64|1116.04|1113.46|1110.86|0
1638315900000|2021-11-30 23:45:00|1113.69|1111.09|1112.19|1109.59|1116.57|1113.97|1111.04|1108.44|0
1638316200000|2021-11-30 23:50:00|1112.65|1110.05|1113.8|1111.2|1114.95|1112.35|1112.65|1110.05|0
1638316500000|2021-11-30 23:55:00|1113.91|1111.31|1114.72|1112.12|1114.95|1112.35|1113.11|1110.51|0
1638316800000|2021-12-01 00:00:00|1115.18|1112.58|1119.09|1116.49|1119.55|1116.95|1114.95|1112.35|0
1638317100000|2021-12-01 00:05:00|1119.2|1116.6|1117.48|1114.88|1121.4|1118.8|1117.48|1114.88|0
1638317400000|2021-12-01 00:10:00|1117.94|1115.34|1113.1|1110.5|1118.4|1115.8|1112.41|1109.81|0
1638317700000|2021-12-01 00:15:00|1112.87|1110.27|1106.66|1104.06|1113.56|1110.96|1105.28|1102.68|0
1638318000000|2021-12-01 00:20:00|1106.43|1103.83|1108.73|1106.13|1108.73|1106.13|1104.59|1101.99|0
1638318300000|2021-12-01 00:25:00|1108.5|1105.9|1105.97|1103.37|1108.84|1106.24|1104.13|1101.53|0
1638318600000|2021-12-01 00:30:00|1106.54|1103.94|1107.34|1104.74|1108.14|1105.54|1106.19|1103.59|0
1638318900000|2021-12-01 00:35:00|1106.88|1104.28|1106.07|1103.47|1106.88|1104.28|1103.2|1100.6|0
1638319200000|2021-12-01 00:40:00|1106.19|1103.59|1110.1|1107.5|1110.67|1108.07|1106.19|1103.59|0
1638319500000|2021-12-01 00:45:00|1110.33|1107.73|1112.28|1109.68|1113.78|1111.18|1110.33|1107.73|0
1638319800000|2021-12-01 00:50:00|1112.4|1109.8|1111.47|1108.87|1112.86|1110.26|1111.01|1108.41|0
1638320100000|2021-12-01 00:55:00|1111.7|1109.1|1108.94|1106.34|1111.93|1109.33|1107.56|1104.96|0
1638320400000|2021-12-01 01:00:00|1108.48|1105.88|1108.71|1106.11|1108.94|1106.34|1104.8|1102.2|0
1638320700000|2021-12-01 01:05:00|1108.48|1105.88|1111.93|1109.33|1113.42|1110.82|1108.36|1105.76|0
1638321000000|2021-12-01 01:10:00|1111.47|1108.87|1115.84|1113.24|1116.76|1114.16|1111.24|1108.64|0
1638321300000|2021-12-01 01:15:00|1115.26|1112.66|1117.91|1115.31|1118.83|1116.23|1114.23|1111.63|0
1638321600000|2021-12-01 01:20:00|1118.14|1115.54|1116.87|1114.27|1119.75|1117.15|1115.6|1113|0
1638321900000|2021-12-01 01:25:00|1116.98|1114.38|1119.29|1116.69|1119.52|1116.92|1116.06|1113.46|0
1638322200000|2021-12-01 01:30:00|1118.83|1116.23|1116.75|1114.15|1119.98|1117.38|1114.91|1112.31|0
1638322500000|2021-12-01 01:35:00|1116.98|1114.38|1118.36|1115.76|1118.59|1115.99|1116.98|1114.38|0
1638322800000|2021-12-01 01:40:00|1118.13|1115.53|1119.05|1116.45|1119.28|1116.68|1115.37|1112.77|0
1638323100000|2021-12-01 01:45:00|1119.28|1116.68|1118.82|1116.22|1120.31|1117.71|1118.36|1115.76|0
1638323400000|2021-12-01 01:50:00|1118.59|1115.99|1122.04|1119.44|1123.66|1121.06|1118.13|1115.53|0
1638323700000|2021-12-01 01:55:00|1122.5|1119.9|1121.58|1118.98|1123.65|1121.05|1121|1118.4|0
1638324000000|2021-12-01 02:00:00|1121.81|1119.21|1125.96|1123.36|1126.88|1124.28|1121.23|1118.63|0
1638324300000|2021-12-01 02:05:00|1125.73|1123.13|1126.42|1123.82|1127.8|1125.2|1125.27|1122.67|0
1638324600000|2021-12-01 02:10:00|1126.65|1124.05|1124.34|1121.74|1127.34|1124.74|1124.34|1121.74|0
1638324900000|2021-12-01 02:15:00|1124.57|1121.97|1125.26|1122.66|1125.95|1123.35|1123.88|1121.28|0
1638325200000|2021-12-01 02:20:00|1125.49|1122.89|1125.26|1122.66|1126.41|1123.81|1124.34|1121.74|0
1638325500000|2021-12-01 02:25:00|1125.37|1122.77|1127.56|1124.96|1128.02|1125.42|1124.8|1122.2|0
1638325800000|2021-12-01 02:30:00|1127.44|1124.84|1126.98|1124.38|1129.18|1126.58|1126.87|1124.27|0
1638326100000|2021-12-01 02:35:00|1127.1|1124.5|1129.17|1126.57|1129.17|1126.57|1127.1|1124.5|0
1638326400000|2021-12-01 02:40:00|1129.05|1126.45|1128.71|1126.11|1129.17|1126.57|1127.79|1125.19|0
1638326700000|2021-12-01 02:45:00|1128.48|1125.88|1127.32|1124.72|1128.71|1126.11|1127.32|1124.72|0
1638327000000|2021-12-01 02:50:00|1127.55|1124.95|1128.94|1126.34|1128.94|1126.34|1127.09|1124.49|0
1638327300000|2021-12-01 02:55:00|1128.71|1126.11|1129.16|1126.56|1129.17|1126.57|1128.71|1126.11|0
1638327600000|2021-12-01 03:00:00|1128.93|1126.33|1129.16|1126.56|1129.16|1126.56|1128.24|1125.64|0
1638327900000|2021-12-01 03:05:00|1128.93|1126.33|1127.78|1125.18|1129.16|1126.56|1127.31|1124.71|0
1638328200000|2021-12-01 03:10:00|1127.54|1124.94|1127.77|1125.17|1127.77|1125.17|1127.08|1124.48|0
1638328500000|2021-12-01 03:15:00|1128|1125.4|1128.46|1125.86|1128.93|1126.33|1128|1125.4|0
1638328800000|2021-12-01 03:20:00|1128.93|1126.33|1127.77|1125.17|1128.93|1126.33|1127.31|1124.71|0
1638329100000|2021-12-01 03:25:00|1127.54|1124.94|1128.69|1126.09|1129.15|1126.55|1127.54|1124.94|0
1638329400000|2021-12-01 03:30:00|1128.92|1126.32|1128.46|1125.86|1128.92|1126.32|1127.53|1124.93|0
1638329700000|2021-12-01 03:35:00|1128.69|1126.09|1127.07|1124.47|1129.15|1126.55|1127.07|1124.47|0
1638330000000|2021-12-01 03:40:00|1127.18|1124.58|1122.22|1119.62|1127.3|1124.7|1121.53|1118.93|0
1638330300000|2021-12-01 03:45:00|1121.99|1119.39|1123.37|1120.77|1124.99|1122.39|1121.76|1119.16|0
1638330600000|2021-12-01 03:50:00|1123.6|1121|1125.22|1122.62|1125.68|1123.08|1123.6|1121|0
1638330900000|2021-12-01 03:55:00|1125.45|1122.85|1125.91|1123.31|1125.91|1123.31|1124.63|1122.03|0
1638331200000|2021-12-01 04:00:00|1126.37|1123.77|1128.67|1126.07|1129.14|1126.54|1126.37|1123.77|0
1638331500000|2021-12-01 04:05:00|1128.44|1125.84|1128.44|1125.84|1129.13|1126.53|1127.75|1125.15|0
1638331800000|2021-12-01 04:10:00|1128.55|1125.95|1129.13|1126.53|1129.13|1126.53|1127.98|1125.38|0
1638332100000|2021-12-01 04:15:00|1128.9|1126.3|1128.67|1126.07|1129.13|1126.53|1128.44|1125.84|0
1638332400000|2021-12-01 04:20:00|1128.9|1126.3|1128.44|1125.84|1129.13|1126.53|1128.44|1125.84|0
1638332700000|2021-12-01 04:25:00|1128.2|1125.6|1129.13|1126.53|1129.13|1126.53|1128.2|1125.6|0
1638333000000|2021-12-01 04:30:00|1132.36|1129.76|1131.89|1129.29|1132.82|1130.22|1130.74|1128.14|0
1638333300000|2021-12-01 04:35:00|1131.66|1129.06|1134.66|1132.06|1134.67|1132.07|1131.43|1128.83|0
1638333600000|2021-12-01 04:40:00|1134.9|1132.3|1134.66|1132.06|1135.59|1132.99|1133.28|1130.68|0
1638333900000|2021-12-01 04:45:00|1134.54|1131.94|1134.66|1132.06|1136.05|1133.45|1134.43|1131.83|0
1638334200000|2021-12-01 04:50:00|1134.43|1131.83|1134.54|1131.94|1135.12|1132.52|1133.27|1130.67|0
1638334500000|2021-12-01 04:55:00|1134.66|1132.06|1135.35|1132.75|1136.15|1133.55|1133.96|1131.36|0
1638334800000|2021-12-01 05:00:00|1135.58|1132.98|1133.04|1130.44|1136.04|1133.44|1132.34|1129.74|0
1638335100000|2021-12-01 05:05:00|1133.38|1130.78|1133.27|1130.67|1133.96|1131.36|1132.8|1130.2|0
1638335400000|2021-12-01 05:10:00|1133.5|1130.9|1131.63|1129.03|1133.5|1130.9|1129.42|1126.82|0
1638335700000|2021-12-01 05:15:00|1131.86|1129.26|1132.9|1130.3|1132.9|1130.3|1131.86|1129.26|0
1638336000000|2021-12-01 05:20:00|1133.13|1130.53|1134.74|1132.14|1134.75|1132.15|1133.13|1130.53|0
1638336300000|2021-12-01 05:25:00|1134.98|1132.38|1133.82|1131.22|1135.21|1132.61|1133.59|1130.99|0
1638336600000|2021-12-01 05:30:00|1133.59|1130.99|1131.27|1128.67|1133.59|1130.99|1131.27|1128.67|0
1638336900000|2021-12-01 05:35:00|1131.5|1128.9|1133.81|1131.21|1133.81|1131.21|1131.15|1128.55|0
1638337200000|2021-12-01 05:40:00|1133.69|1131.09|1133.35|1130.75|1134.28|1131.68|1132.65|1130.05|0
1638337500000|2021-12-01 05:45:00|1133.58|1130.98|1133.35|1130.75|1133.92|1131.32|1133.11|1130.51|0
1638337800000|2021-12-01 05:50:00|1133.11|1130.51|1131.95|1129.35|1133.11|1130.51|1131.95|1129.35|0
1638338100000|2021-12-01 05:55:00|1132.19|1129.59|1131.72|1129.12|1132.76|1130.16|1130.8|1128.2|0
1638338400000|2021-12-01 06:00:00|1131.49|1128.89|1131.37|1128.77|1132.65|1130.05|1129.18|1126.58|0
1638338700000|2021-12-01 06:05:00|1130.56|1127.96|1136.12|1133.52|1136.23|1133.63|1130.56|1127.96|0
1638339000000|2021-12-01 06:10:00|1135.99|1133.39|1138.89|1136.29|1139.36|1136.76|1135.65|1133.05|0
1638339300000|2021-12-01 06:15:00|1139.12|1136.52|1137.27|1134.67|1140.28|1137.68|1137.27|1134.67|0
1638339600000|2021-12-01 06:20:00|1137.38|1134.78|1138.2|1135.6|1140.98|1138.38|1137.27|1134.67|0
1638339900000|2021-12-01 06:25:00|1137.97|1135.37|1138.66|1136.06|1138.66|1136.06|1136.11|1133.51|0
1638340200000|2021-12-01 06:30:00|1139|1136.4|1139.12|1136.52|1139.82|1137.22|1138.3|1135.7|0
1638340500000|2021-12-01 06:35:00|1138.77|1136.17|1137.37|1134.77|1139.58|1136.98|1136.8|1134.2|0
1638340800000|2021-12-01 06:40:00|1137.26|1134.66|1132.74|1130.14|1137.26|1134.66|1132.39|1129.79|0
1638341100000|2021-12-01 06:45:00|1132.86|1130.26|1133.43|1130.83|1134.36|1131.76|1132.62|1130.02|0
1638341400000|2021-12-01 06:50:00|1133.32|1130.72|1133.55|1130.95|1135.17|1132.57|1133.2|1130.6|0
1638341700000|2021-12-01 06:55:00|1133.78|1131.18|1134.94|1132.34|1135.63|1133.03|1133.78|1131.18|0
1638342000000|2021-12-01 07:00:00|1134.7|1132.1|1133.08|1130.48|1138.41|1135.81|1132.85|1130.25|0
1638342300000|2021-12-01 07:05:00|1132.96|1130.36|1135.63|1133.03|1137.72|1135.12|1131.8|1129.2|0
1638342600000|2021-12-01 07:10:00|1135.51|1132.91|1137.02|1134.42|1137.59|1134.99|1135.51|1132.91|0
1638342900000|2021-12-01 07:15:00|1137.25|1134.65|1135.86|1133.26|1137.94|1135.34|1135.62|1133.02|0
1638343200000|2021-12-01 07:20:00|1136.09|1133.49|1134.23|1131.63|1136.2|1133.6|1133.3|1130.7|0
1638343500000|2021-12-01 07:25:00|1134|1131.4|1134|1131.4|1134.69|1132.09|1132.84|1130.24|0
1638343800000|2021-12-01 07:30:00|1133.77|1131.17|1132.14|1129.54|1135.16|1132.56|1131.68|1129.08|0
1638344100000|2021-12-01 07:35:00|1132.02|1129.42|1132.6|1130|1134.92|1132.32|1131.68|1129.08|0
1638344400000|2021-12-01 07:40:00|1132.48|1129.88|1137.47|1134.87|1137.7|1135.1|1132.48|1129.88|0
1638344700000|2021-12-01 07:45:00|1137.24|1134.64|1137.21|1134.61|1140|1137.4|1135.84|1133.24|0
1638345000000|2021-12-01 07:50:00|1137.33|1134.73|1134.78|1132.18|1137.33|1134.73|1134.66|1132.06|0
1638345300000|2021-12-01 07:55:00|1135.24|1132.64|1134.08|1131.48|1135.47|1132.87|1132.92|1130.32|0
1638345600000|2021-12-01 08:00:00|1134.31|1131.71|1135.47|1132.87|1136.04|1133.44|1131.06|1128.46|0
1638345900000|2021-12-01 08:05:00|1135.73|1133.53|1132.95|1130.75|1136.43|1134.23|1132.13|1129.93|0
1638346200000|2021-12-01 08:10:00|1133.41|1131.21|1132.25|1130.05|1133.41|1131.21|1130.86|1128.66|0
1638346500000|2021-12-01 08:15:00|1132.02|1129.82|1136.53|1134.33|1136.66|1134.46|1131.55|1129.35|0
1638346800000|2021-12-01 08:20:00|1136.77|1134.57|1133.64|1131.44|1136.77|1134.57|1133.17|1130.97|0
1638347100000|2021-12-01 08:25:00|1133.17|1130.97|1131.55|1129.35|1134.33|1132.13|1130.85|1128.65|0
1638347400000|2021-12-01 08:30:00|1130.85|1128.65|1129.46|1127.26|1130.85|1128.65|1125.17|1122.97|0
1638347700000|2021-12-01 08:35:00|1129.92|1127.72|1128.53|1126.33|1129.92|1127.72|1126.68|1124.48|0
1638348000000|2021-12-01 08:40:00|1128.76|1126.56|1124.93|1122.73|1129.23|1127.03|1123.2|1121|0
1638348300000|2021-12-01 08:45:00|1125.05|1122.85|1126.91|1124.71|1127.14|1124.94|1124.24|1122.04|0
1638348600000|2021-12-01 08:50:00|1127.25|1125.05|1129.22|1127.02|1130.95|1128.75|1125.75|1123.55|0
1638348900000|2021-12-01 08:55:00|1128.76|1126.56|1134.32|1132.12|1134.32|1132.12|1128.06|1125.86|0
1638349200000|2021-12-01 09:00:00|1134.09|1131.89|1135.6|1133.4|1137.22|1135.02|1133.39|1131.19|0
1638349500000|2021-12-01 09:05:00|1135.83|1133.63|1140.7|1138.5|1141.87|1139.67|1135.83|1133.63|0
1638349800000|2021-12-01 09:10:00|1140.58|1138.38|1141.63|1139.43|1142.44|1140.24|1140.24|1138.04|0
1638350100000|2021-12-01 09:15:00|1141.74|1139.54|1143.02|1140.82|1144.42|1142.22|1141.4|1139.2|0
1638350400000|2021-12-01 09:20:00|1142.56|1140.36|1141.4|1139.2|1144.65|1142.45|1141.4|1139.2|0
1638350700000|2021-12-01 09:25:00|1141.04|1138.84|1143.02|1140.82|1143.02|1140.82|1140.93|1138.73|0
1638351000000|2021-12-01 09:30:00|1143.25|1141.05|1145.58|1143.38|1145.58|1143.38|1142.43|1140.23|0
1638351300000|2021-12-01 09:35:00|1145.81|1143.61|1148.83|1146.63|1149.17|1146.97|1144.88|1142.68|0
1638351600000|2021-12-01 09:40:00|1149.06|1146.86|1148.36|1146.16|1149.99|1147.79|1146.04|1143.84|0
1638351900000|2021-12-01 09:45:00|1148.59|1146.39|1147.08|1144.88|1148.83|1146.63|1145.34|1143.14|0
1638352200000|2021-12-01 09:50:00|1147.2|1145|1146.5|1144.3|1147.43|1145.23|1146.03|1143.83|0
1638352500000|2021-12-01 09:55:00|1146.96|1144.76|1146.73|1144.53|1146.96|1144.76|1145.8|1143.6|0
1638352800000|2021-12-01 10:00:00|1146.5|1144.3|1145.8|1143.6|1147.42|1145.22|1145.8|1143.6|0
1638353100000|2021-12-01 10:05:00|1146.03|1143.83|1144.17|1141.97|1146.26|1144.06|1143|1140.8|0
1638353400000|2021-12-01 10:10:00|1144.28|1142.08|1143|1140.8|1144.51|1142.31|1142.54|1140.34|0
1638353700000|2021-12-01 10:15:00|1142.54|1140.34|1144.16|1141.96|1144.39|1142.19|1141.84|1139.64|0
1638354000000|2021-12-01 10:20:00|1143.7|1141.5|1142.64|1140.44|1144.16|1141.96|1142.53|1140.33|0
1638354300000|2021-12-01 10:25:00|1142.53|1140.33|1143.93|1141.73|1145.09|1142.89|1142.53|1140.33|0
1638354600000|2021-12-01 10:30:00|1143.69|1141.49|1145.32|1143.12|1145.66|1143.46|1143.23|1141.03|0
1638354900000|2021-12-01 10:35:00|1145.2|1143|1144.85|1142.65|1145.78|1143.58|1144.62|1142.42|0
1638355200000|2021-12-01 10:40:00|1145.08|1142.88|1143.92|1141.72|1145.32|1143.12|1143.69|1141.49|0
1638355500000|2021-12-01 10:45:00|1144.15|1141.95|1146.24|1144.04|1146.71|1144.51|1143.69|1141.49|0
1638355800000|2021-12-01 10:50:00|1145.78|1143.58|1146.71|1144.51|1147.87|1145.67|1144.15|1141.95|0
1638356100000|2021-12-01 10:55:00|1146.24|1144.04|1145.77|1143.57|1146.47|1144.27|1145.08|1142.88|0
1638356400000|2021-12-01 11:00:00|1146.01|1143.81|1143.91|1141.71|1147.28|1145.08|1143.91|1141.71|0
1638356700000|2021-12-01 11:05:00|1144.14|1141.94|1144.84|1142.64|1145.77|1143.57|1143.21|1141.01|0
1638357000000|2021-12-01 11:10:00|1144.61|1142.41|1142.98|1140.78|1145.3|1143.1|1142.75|1140.55|0
1638357300000|2021-12-01 11:15:00|1142.75|1140.55|1142.05|1139.85|1142.75|1140.55|1140.19|1137.99|0
1638357600000|2021-12-01 11:20:00|1141.93|1139.73|1143.44|1141.24|1144.83|1142.63|1141.81|1139.61|0
1638357900000|2021-12-01 11:25:00|1143.21|1141.01|1144.13|1141.93|1144.37|1142.17|1142.74|1140.54|0
1638358200000|2021-12-01 11:30:00|1143.9|1141.7|1144.13|1141.93|1145.06|1142.86|1142.97|1140.77|0
1638358500000|2021-12-01 11:35:00|1143.9|1141.7|1142.97|1140.77|1145.06|1142.86|1142.97|1140.77|0
1638358800000|2021-12-01 11:40:00|1143.2|1141|1143.9|1141.7|1143.9|1141.7|1142.5|1140.3|0
1638359100000|2021-12-01 11:45:00|1143.43|1141.23|1145.52|1143.32|1145.75|1143.55|1143.2|1141|0
1638359400000|2021-12-01 11:50:00|1145.29|1143.09|1148.31|1146.11|1148.54|1146.34|1145.06|1142.86|0
1638359700000|2021-12-01 11:55:00|1147.84|1145.64|1148.54|1146.34|1149.01|1146.81|1147.84|1145.64|0
1638360000000|2021-12-01 12:00:00|1148.31|1146.11|1146.91|1144.71|1149.47|1147.27|1146.91|1144.71|0
1638360300000|2021-12-01 12:05:00|1146.68|1144.48|1145.75|1143.55|1147.14|1144.94|1145.51|1143.31|0
1638360600000|2021-12-01 12:10:00|1145.98|1143.78|1147.14|1144.94|1147.14|1144.94|1145.51|1143.31|0
1638360900000|2021-12-01 12:15:00|1146.91|1144.71|1148.53|1146.33|1150.63|1148.43|1145.51|1143.31|0
1638361200000|2021-12-01 12:20:00|1148.41|1146.21|1150.53|1148.33|1152.95|1150.75|1148.41|1146.21|0
1638361500000|2021-12-01 12:25:00|1150.4|1148.2|1150.4|1148.2|1151.34|1149.14|1148.91|1146.71|0
1638361800000|2021-12-01 12:30:00|1149.94|1147.74|1148.07|1145.87|1151.1|1148.9|1147.84|1145.64|0
1638362100000|2021-12-01 12:35:00|1148.31|1146.11|1149.47|1147.27|1149.7|1147.5|1147.61|1145.41|0
1638362400000|2021-12-01 12:40:00|1149.24|1147.04|1149.7|1147.5|1150.4|1148.2|1148.54|1146.34|0
1638362700000|2021-12-01 12:45:00|1149.47|1147.27|1148.53|1146.33|1150.16|1147.96|1148.07|1145.87|0
1638363000000|2021-12-01 12:50:00|1148.77|1146.57|1150.63|1148.43|1151.09|1148.89|1148.53|1146.33|0
1638363300000|2021-12-01 12:55:00|1150.39|1148.19|1148.99|1146.79|1150.63|1148.43|1148.87|1146.67|0
1638363600000|2021-12-01 13:00:00|1149.23|1147.03|1146.2|1144|1149.46|1147.26|1145.04|1142.84|0
1638363900000|2021-12-01 13:05:00|1146.43|1144.23|1146.2|1144|1146.9|1144.7|1145.04|1142.84|0
1638364200000|2021-12-01 13:10:00|1145.97|1143.77|1145.73|1143.53|1146.2|1144|1144.34|1142.14|0
1638364500000|2021-12-01 13:15:00|1145.96|1143.76|1147.59|1145.39|1148.29|1146.09|1145.5|1143.3|0
1638364800000|2021-12-01 13:20:00|1147.36|1145.16|1145.03|1142.83|1147.82|1145.62|1143.87|1141.67|0
1638365100000|2021-12-01 13:25:00|1144.8|1142.6|1143.17|1140.97|1146.77|1144.57|1142.7|1140.5|0
1638365400000|2021-12-01 13:30:00|1142.93|1140.73|1148.28|1146.08|1148.28|1146.08|1142.93|1140.73|0
1638365700000|2021-12-01 13:35:00|1147.82|1145.62|1148.75|1146.55|1149.21|1147.01|1147.58|1145.38|0
1638366000000|2021-12-01 13:40:00|1148.98|1146.78|1150.37|1148.17|1150.84|1148.64|1148.05|1145.85|0
1638366300000|2021-12-01 13:45:00|1150.61|1148.41|1149.21|1147.01|1151.07|1148.87|1148.74|1146.54|0
1638366600000|2021-12-01 13:50:00|1149.32|1147.12|1146.99|1144.79|1149.91|1147.71|1146.41|1144.21|0
1638366900000|2021-12-01 13:55:00|1147.11|1144.91|1146.41|1144.21|1147.34|1145.14|1145.25|1143.05|0
1638367200000|2021-12-01 14:00:00|1146.18|1143.98|1147.57|1145.37|1148.27|1146.07|1146.18|1143.98|0
1638367500000|2021-12-01 14:05:00|1147.81|1145.61|1148.27|1146.07|1149.2|1147|1147.11|1144.91|0
1638367800000|2021-12-01 14:10:00|1148.04|1145.84|1146.87|1144.67|1148.5|1146.3|1145.94|1143.74|0
1638368100000|2021-12-01 14:15:00|1146.64|1144.44|1145.24|1143.04|1148.73|1146.53|1145.24|1143.04|0
1638368400000|2021-12-01 14:20:00|1145.01|1142.81|1145.01|1142.81|1145.94|1143.74|1144.54|1142.34|0
1638368700000|2021-12-01 14:25:00|1145.24|1143.04|1145.47|1143.27|1146.17|1143.97|1143.61|1141.41|0
1638369000000|2021-12-01 14:30:00|1145|1142.8|1133.6|1131.4|1146.63|1144.43|1133.6|1131.4|0
1638369300000|2021-12-01 14:35:00|1132.21|1130.01|1135.23|1133.03|1136.85|1134.65|1132.21|1130.01|0
1638369600000|2021-12-01 14:40:00|1134.76|1132.56|1140.8|1138.6|1141.03|1138.83|1134.53|1132.33|0
1638369900000|2021-12-01 14:45:00|1138.25|1136.05|1138.58|1136.38|1143.59|1141.39|1137.89|1135.69|0
1638370200000|2021-12-01 14:50:00|1138.12|1135.92|1137.88|1135.68|1140.67|1138.47|1136.03|1133.83|0
1638370500000|2021-12-01 14:55:00|1137.65|1135.45|1143.23|1141.03|1144.62|1142.42|1137.65|1135.45|0
1638370800000|2021-12-01 15:00:00|1143|1140.8|1149.28|1147.08|1154.17|1151.97|1143|1140.8|0
1638371100000|2021-12-01 15:05:00|1149.98|1147.78|1155.56|1153.36|1156.5|1154.3|1149.97|1147.77|0
1638371400000|2021-12-01 15:10:00|1155.8|1153.6|1153.93|1151.73|1157.2|1155|1152.3|1150.1|0
1638371700000|2021-12-01 15:15:00|1154.63|1152.43|1157.66|1155.46|1158.83|1156.63|1154.63|1152.43|0
1638372000000|2021-12-01 15:20:00|1157.89|1155.69|1155.79|1153.59|1158.36|1156.16|1151.6|1149.4|0
1638372300000|2021-12-01 15:25:00|1155.33|1153.13|1151.13|1148.93|1157.19|1154.99|1150.9|1148.7|0
1638372600000|2021-12-01 15:30:00|1150.66|1148.46|1151.59|1149.39|1156.02|1153.82|1150.66|1148.46|0
1638372900000|2021-12-01 15:35:00|1151.83|1149.63|1146.47|1144.27|1153.46|1151.26|1146.47|1144.27|0
1638373200000|2021-12-01 15:40:00|1146.24|1144.04|1151.82|1149.62|1152.99|1150.79|1141.12|1138.92|0
1638373500000|2021-12-01 15:45:00|1152.06|1149.86|1157.65|1155.45|1158.11|1155.91|1151.59|1149.39|0
1638373800000|2021-12-01 15:50:00|1157.88|1155.68|1160.68|1158.48|1161.14|1158.94|1155.78|1153.58|0
1638374100000|2021-12-01 15:55:00|1160.21|1158.01|1161.14|1158.94|1162.54|1160.34|1157.88|1155.68|0
1638374400000|2021-12-01 16:00:00|1162.31|1160.11|1159.74|1157.54|1162.54|1160.34|1159.27|1157.07|0
1638374700000|2021-12-01 16:05:00|1159.51|1157.31|1161.6|1159.4|1162.54|1160.34|1159.27|1157.07|0
1638375000000|2021-12-01 16:10:00|1162.3|1160.1|1169.77|1167.57|1169.77|1167.57|1161.6|1159.4|0
1638375300000|2021-12-01 16:15:00|1169.54|1167.34|1170.96|1168.76|1172.13|1169.93|1167.67|1165.47|0
1638375600000|2021-12-01 16:20:00|1171.19|1168.99|1171.66|1169.46|1171.66|1169.46|1169.32|1167.12|0
1638375900000|2021-12-01 16:25:00|1171.42|1169.22|1169.09|1166.89|1173.06|1170.86|1169.09|1166.89|0
1638376200000|2021-12-01 16:30:00|1168.62|1166.42|1167.22|1165.02|1171.42|1169.22|1165.35|1163.15|0
1638376500000|2021-12-01 16:35:00|1168.15|1165.95|1165.81|1163.61|1168.85|1166.65|1164.88|1162.68|0
1638376800000|2021-12-01 16:40:00|1166.51|1164.31|1165.58|1163.38|1167.91|1165.71|1164.88|1162.68|0
1638377100000|2021-12-01 16:45:00|1165.34|1163.14|1164.87|1162.67|1166.04|1163.84|1160.67|1158.47|0
1638377400000|2021-12-01 16:50:00|1163.71|1161.51|1158.81|1156.61|1163.71|1161.51|1158.57|1156.37|0
1638377700000|2021-12-01 16:55:00|1158.57|1156.37|1155.72|1153.52|1158.57|1156.37|1150.88|1148.68|0
1638378000000|2021-12-01 17:00:00|1155.02|1152.82|1159.67|1157.47|1159.67|1157.47|1152.93|1150.73|0
1638378300000|2021-12-01 17:05:00|1158.98|1156.78|1158.28|1156.08|1161.54|1159.34|1156.41|1154.21|0
1638378600000|2021-12-01 17:10:00|1158.04|1155.84|1161.07|1158.87|1161.53|1159.33|1157.11|1154.91|0
1638378900000|2021-12-01 17:15:00|1160.6|1158.4|1163.16|1160.96|1165.49|1163.29|1160.6|1158.4|0
1638379200000|2021-12-01 17:20:00|1163.4|1161.2|1159.2|1157|1165.03|1162.83|1158.74|1156.54|0
1638379500000|2021-12-01 17:25:00|1158.85|1156.65|1154.08|1151.88|1160.37|1158.17|1153.38|1151.18|0
1638379800000|2021-12-01 17:30:00|1155.01|1152.81|1157.57|1155.37|1158.38|1156.18|1153.15|1150.95|0
1638380100000|2021-12-01 17:35:00|1156.87|1154.67|1156.87|1154.67|1156.87|1154.67|1152.32|1150.12|0
1638380400000|2021-12-01 17:40:00|1157.56|1155.36|1155|1152.8|1157.8|1155.6|1154.3|1152.1|0
1638380700000|2021-12-01 17:45:00|1154.77|1152.57|1152.67|1150.47|1155.93|1153.73|1152.21|1150.01|0
1638381000000|2021-12-01 17:50:00|1152.44|1150.24|1142.68|1140.48|1152.44|1150.24|1142.68|1140.48|0
1638381300000|2021-12-01 17:55:00|1142.91|1140.71|1134.78|1132.58|1142.91|1140.71|1132.93|1130.73|0
1638381600000|2021-12-01 18:00:00|1133.85|1131.65|1138.6|1136.4|1141.05|1138.85|1133.62|1131.42|0
1638381900000|2021-12-01 18:05:00|1139.53|1137.33|1128.38|1126.18|1140.92|1138.72|1125.82|1123.62|0
1638382200000|2021-12-01 18:10:00|1128.14|1125.94|1128.84|1126.64|1128.84|1126.64|1123.06|1120.86|0
1638382500000|2021-12-01 18:15:00|1127.91|1125.71|1120.52|1118.32|1131.84|1129.64|1120.52|1118.32|0
1638382800000|2021-12-01 18:20:00|1122.37|1120.17|1129.98|1127.78|1130.68|1128.48|1121.67|1119.47|0
1638383100000|2021-12-01 18:25:00|1129.51|1127.31|1133.45|1131.25|1134.6|1132.4|1129.05|1126.85|0
1638383400000|2021-12-01 18:30:00|1133.91|1131.71|1130.44|1128.24|1134.6|1132.4|1128.12|1125.92|0
1638383700000|2021-12-01 18:35:00|1130.32|1128.12|1129.97|1127.77|1132.29|1130.09|1127.66|1125.46|0
1638384000000|2021-12-01 18:40:00|1130.43|1128.23|1123.57|1121.37|1131.36|1129.16|1117.72|1115.52|0
1638384300000|2021-12-01 18:45:00|1123.68|1121.48|1107.89|1105.69|1123.68|1121.48|1107.66|1105.46|0
1638384600000|2021-12-01 18:50:00|1108.81|1106.61|1118.49|1116.29|1120.8|1118.6|1108.81|1106.61|0
1638384900000|2021-12-01 18:55:00|1119.18|1116.98|1123.34|1121.14|1124.95|1122.75|1118.26|1116.06|0
1638385200000|2021-12-01 19:00:00|1121.95|1119.75|1119.54|1117.34|1124.95|1122.75|1116.41|1114.21|0
1638385500000|2021-12-01 19:05:00|1118.38|1116.18|1113.88|1111.68|1121.38|1119.18|1113.54|1111.34|0
1638385800000|2021-12-01 19:10:00|1114.46|1112.26|1111.89|1109.69|1114.57|1112.37|1104.67|1102.47|0
1638386100000|2021-12-01 19:15:00|1111.66|1109.46|1105.08|1102.88|1114.06|1111.86|1103.47|1101.27|0
1638386400000|2021-12-01 19:20:00|1105.77|1103.57|1114.51|1112.31|1114.98|1112.78|1104.62|1102.42|0
1638386700000|2021-12-01 19:25:00|1114.05|1111.85|1119.99|1117.79|1121.37|1119.17|1113.36|1111.16|0
1638387000000|2021-12-01 19:30:00|1119.52|1117.32|1120.21|1118.01|1125.76|1123.56|1118.6|1116.4|0
1638387300000|2021-12-01 19:35:00|1119.98|1117.78|1119.52|1117.32|1121.37|1119.17|1113.76|1111.56|0
1638387600000|2021-12-01 19:40:00|1119.75|1117.55|1113.75|1111.55|1119.75|1117.55|1111.22|1109.02|0
1638387900000|2021-12-01 19:45:00|1113.52|1111.32|1117.21|1115.01|1119.63|1117.43|1111.22|1109.02|0
1638388200000|2021-12-01 19:50:00|1116.98|1114.78|1107.99|1105.79|1120.67|1118.47|1107.99|1105.79|0
1638388500000|2021-12-01 19:55:00|1108.22|1106.02|1108.45|1106.25|1113.29|1111.09|1107.3|1105.1|0
1638388800000|2021-12-01 20:00:00|1108.56|1106.36|1099.47|1097.27|1110.98|1108.78|1098.78|1096.58|0
1638389100000|2021-12-01 20:05:00|1098.89|1096.69|1093.83|1091.63|1102.56|1100.36|1093.37|1091.17|0
1638389400000|2021-12-01 20:10:00|1094.06|1091.86|1096.81|1094.61|1098.19|1095.99|1091.99|1089.79|0
1638389700000|2021-12-01 20:15:00|1097.04|1094.84|1085.88|1083.68|1097.04|1094.84|1084.74|1082.54|0
1638390000000|2021-12-01 20:20:00|1085.42|1083.22|1076.13|1073.93|1086.34|1084.14|1074.77|1072.57|0
1638390300000|2021-12-01 20:25:00|1075.45|1073.25|1077.5|1075.3|1082.98|1080.78|1070.89|1068.69|0
1638390600000|2021-12-01 20:30:00|1075.22|1073.02|1079.14|1076.94|1079.37|1077.17|1070.66|1068.46|0
1638390900000|2021-12-01 20:35:00|1077.88|1075.68|1085.42|1083.22|1087.24|1085.04|1076.99|1074.79|0
1638391200000|2021-12-01 20:40:00|1084.73|1082.53|1090.89|1088.69|1092.03|1089.83|1083.37|1081.17|0
1638391500000|2021-12-01 20:45:00|1091.12|1088.92|1076.47|1074.27|1092.37|1090.17|1076.25|1074.05|0
1638391800000|2021-12-01 20:50:00|1074.88|1072.68|1070.64|1068.44|1077.9|1075.7|1069.74|1067.54|0
1638392100000|2021-12-01 20:55:00|1069.96|1067.76|1050.19|1047.99|1069.96|1067.76|1049.97|1047.77|0
1638392400000|2021-12-01 21:00:00|1051.09|1048.89|1050.41|1048.21|1056.5|1054.3|1041.86|1039.66|0
1638392700000|2021-12-01 21:05:00|1049.85|1047.65|1052.27|1050.07|1055.37|1053.17|1048.21|1046.01|0
1638393000000|2021-12-01 21:10:00|1052.73|1050.53|1055.88|1053.68|1057.92|1055.72|1052.5|1050.3|0
1638393300000|2021-12-01 21:15:00|1053.15|1050.55|1051.34|1048.74|1053.6|1051|1049.54|1046.94|0
1638393600000|2021-12-01 21:20:00|1052.02|1049.42|1054.05|1051.45|1054.5|1051.9|1050.89|1048.29|0
1638393900000|2021-12-01 21:25:00|1053.82|1051.22|1051.44|1048.84|1054.27|1051.67|1050.21|1047.61|0
1638394200000|2021-12-01 21:30:00|1051.34|1048.74|1048.85|1046.25|1051.34|1048.74|1048.85|1046.25|0
1638394500000|2021-12-01 21:35:00|1048.63|1046.03|1049.75|1047.15|1051.44|1048.84|1048.4|1045.8|0
1638394800000|2021-12-01 21:40:00|1049.98|1047.38|1045.24|1042.64|1050.31|1047.71|1044.79|1042.19|0
1638395100000|2021-12-01 21:45:00|1046.02|1043.42|1049.97|1047.37|1050.42|1047.82|1045.01|1042.41|0
1638395400000|2021-12-01 21:50:00|1050.2|1047.6|1051.43|1048.83|1051.77|1049.17|1049.29|1046.69|0
1638395700000|2021-12-01 21:55:00|1051.32|1048.72|1050.16|1047.56|1053.35|1050.75|1049.52|1046.92|0
1638396000000|2021-12-01 22:00:00|1050.09|1047.49|1050.65|1048.05|1050.88|1048.28|1050.07|1047.47|0
1638396300000|2021-12-01 22:05:00|1050.55|1047.95|1050.94|1048.34|1051.13|1048.53|1050.55|1047.95|0
1638396600000|2021-12-01 22:10:00|1050.91|1048.31|1050.12|1047.52|1051.13|1048.53|1050.12|1047.52|0
1638396900000|2021-12-01 22:15:00|1049.96|1047.36|1050.25|1047.65|1050.25|1047.65|1049.66|1047.06|0
1638397200000|2021-12-01 22:20:00|1050.22|1047.62|1051.5|1048.9|1051.5|1048.9|1050.05|1047.45|0
1638397500000|2021-12-01 22:25:00|1051.56|1048.96|1051.72|1049.12|1051.78|1049.18|1051.56|1048.96|0
1638397800000|2021-12-01 22:30:00|1051.78|1049.18|1052.61|1050.01|1052.61|1050.01|1051.78|1049.18|0
1638398100000|2021-12-01 22:35:00|1052.54|1049.94|1052.27|1049.67|1052.64|1050.04|1052.27|1049.67|0
1638398400000|2021-12-01 22:40:00|1052.37|1049.77|1052.79|1050.19|1052.99|1050.39|1052.37|1049.77|0
1638398700000|2021-12-01 22:45:00|1052.76|1050.16|1052.89|1050.29|1052.89|1050.29|1052.63|1050.03|0
1638399000000|2021-12-01 22:50:00|1052.92|1050.32|1053.38|1050.78|1053.51|1050.91|1052.92|1050.32|0
1638399300000|2021-12-01 22:55:00|1053.51|1050.91|1053.35|1050.75|1053.57|1050.97|1053.18|1050.58|0
1638399600000|2021-12-01 23:00:00|1053.45|1050.85|1057.72|1055.12|1060.1|1057.5|1053.45|1050.85|0
1638399900000|2021-12-01 23:05:00|1057.38|1054.78|1060.54|1057.94|1060.77|1058.17|1056.58|1053.98|0
1638400200000|2021-12-01 23:10:00|1060.65|1058.05|1060.54|1057.94|1062.8|1060.2|1059.41|1056.81|0
1638400500000|2021-12-01 23:15:00|1059.74|1057.14|1055.45|1052.85|1060.09|1057.49|1055.11|1052.51|0
1638400800000|2021-12-01 23:20:00|1056.35|1053.75|1050.6|1048|1057.6|1055|1050.15|1047.55|0
1638401100000|2021-12-01 23:25:00|1051.05|1048.45|1054.66|1052.06|1055.11|1052.51|1051.05|1048.45|0
1638401400000|2021-12-01 23:30:00|1054.88|1052.28|1060.76|1058.16|1060.76|1058.16|1054.88|1052.28|0
1638401700000|2021-12-01 23:35:00|1060.98|1058.38|1060.98|1058.38|1062.34|1059.74|1059.62|1057.02|0
1638402000000|2021-12-01 23:40:00|1061.09|1058.49|1061.43|1058.83|1062.22|1059.62|1059.62|1057.02|0
1638402300000|2021-12-01 23:45:00|1061.76|1059.16|1064.37|1061.77|1065.27|1062.67|1061.76|1059.16|0
1638402600000|2021-12-01 23:50:00|1064.59|1061.99|1066.63|1064.03|1067.31|1064.71|1064.59|1061.99|0
1638402900000|2021-12-01 23:55:00|1067.08|1064.48|1067.08|1064.48|1068.21|1065.61|1066.4|1063.8|0
1638403200000|2021-12-02 00:00:00|1067.19|1064.59|1067.86|1065.26|1069|1066.4|1065.94|1063.34|0
1638403500000|2021-12-02 00:05:00|1067.75|1065.15|1067.18|1064.58|1069.11|1066.51|1067.07|1064.47|0
1638403800000|2021-12-02 00:10:00|1067.3|1064.7|1064.81|1062.21|1067.3|1064.7|1063.22|1060.62|0
1638404100000|2021-12-02 00:15:00|1064.58|1061.98|1066.61|1064.01|1067.97|1065.37|1063.22|1060.62|0
1638404400000|2021-12-02 00:20:00|1066.39|1063.79|1068.99|1066.39|1069.1|1066.5|1066.16|1063.56|0
1638404700000|2021-12-02 00:25:00|1069.1|1066.5|1070.69|1068.09|1070.92|1068.32|1068.88|1066.28|0
1638405000000|2021-12-02 00:30:00|1070.46|1067.86|1071.36|1068.76|1072.04|1069.44|1070.46|1067.86|0
1638405300000|2021-12-02 00:35:00|1071.25|1068.65|1070.79|1068.19|1072.04|1069.44|1070.46|1067.86|0
1638405600000|2021-12-02 00:40:00|1070.91|1068.31|1066.83|1064.23|1071.36|1068.76|1066.6|1064|0
1638405900000|2021-12-02 00:45:00|1066.6|1064|1062.53|1059.93|1066.6|1064|1060.04|1057.44|0
1638406200000|2021-12-02 00:50:00|1062.3|1059.7|1060.82|1058.22|1062.75|1060.15|1058.91|1056.31|0
1638406500000|2021-12-02 00:55:00|1061.17|1058.57|1063.65|1061.05|1065.24|1062.64|1061.17|1058.57|0
1638406800000|2021-12-02 01:00:00|1064.56|1061.96|1063.2|1060.6|1067.27|1064.67|1060.48|1057.88|0
1638407100000|2021-12-02 01:05:00|1062.97|1060.37|1064.23|1061.63|1067.04|1064.44|1062.06|1059.46|0
1638407400000|2021-12-02 01:10:00|1064.46|1061.86|1062.33|1059.73|1065.02|1062.42|1060.75|1058.15|0
1638407700000|2021-12-02 01:15:00|1062.79|1060.19|1057.79|1055.19|1063.7|1061.1|1057.79|1055.19|0
1638408000000|2021-12-02 01:20:00|1057.57|1054.97|1058.7|1056.1|1061.08|1058.48|1057.57|1054.97|0
1638408300000|2021-12-02 01:25:00|1058.92|1056.32|1061.64|1059.04|1064.6|1062|1058.92|1056.32|0
1638408600000|2021-12-02 01:30:00|1060.96|1058.36|1062.1|1059.5|1063.23|1060.63|1060.51|1057.91|0
1638408900000|2021-12-02 01:35:00|1062.43|1059.83|1061.19|1058.59|1063.23|1060.63|1059.82|1057.22|0
1638409200000|2021-12-02 01:40:00|1061.41|1058.81|1060.73|1058.13|1063.56|1060.96|1060.28|1057.68|0
1638409500000|2021-12-02 01:45:00|1061.18|1058.58|1062.32|1059.72|1063.22|1060.62|1060.05|1057.45|0
1638409800000|2021-12-02 01:50:00|1062.09|1059.49|1064.13|1061.53|1065.27|1062.67|1061.18|1058.58|0
1638410100000|2021-12-02 01:55:00|1063.68|1061.08|1071.86|1069.26|1072.54|1069.94|1063.45|1060.85|0
1638410400000|2021-12-02 02:00:00|1071.63|1069.03|1067.99|1065.39|1071.63|1069.03|1065.72|1063.12|0
1638410700000|2021-12-02 02:05:00|1067.76|1065.16|1069.12|1066.52|1069.8|1067.2|1065.94|1063.34|0
1638411000000|2021-12-02 02:10:00|1069.23|1066.63|1068.44|1065.84|1071.4|1068.8|1068.44|1065.84|0
1638411300000|2021-12-02 02:15:00|1068.77|1066.17|1066.62|1064.02|1068.89|1066.29|1065.71|1063.11|0
1638411600000|2021-12-02 02:20:00|1066.39|1063.79|1068.54|1065.94|1068.89|1066.29|1065.13|1062.53|0
1638411900000|2021-12-02 02:25:00|1068.43|1065.83|1067.98|1065.38|1069.8|1067.2|1067.29|1064.69|0
1638412200000|2021-12-02 02:30:00|1068.2|1065.6|1070.25|1067.65|1070.93|1068.33|1067.86|1065.26|0
1638412500000|2021-12-02 02:35:00|1070.02|1067.42|1070.02|1067.42|1070.93|1068.33|1069.33|1066.73|0
1638412800000|2021-12-02 02:40:00|1069.79|1067.19|1075.36|1072.76|1076.16|1073.56|1069.79|1067.19|0
1638413100000|2021-12-02 02:45:00|1075.25|1072.65|1074.11|1071.51|1075.7|1073.1|1072.51|1069.91|0
1638413400000|2021-12-02 02:50:00|1074.33|1071.73|1075.24|1072.64|1075.47|1072.87|1073.2|1070.6|0
1638413700000|2021-12-02 02:55:00|1075.47|1072.87|1078.43|1075.83|1078.99|1076.39|1075.01|1072.41|0
1638414000000|2021-12-02 03:00:00|1078.54|1075.94|1076.38|1073.78|1078.66|1076.06|1075.92|1073.32|0
1638414300000|2021-12-02 03:05:00|1076.15|1073.55|1076.15|1073.55|1076.83|1074.23|1074.55|1071.95|0
1638414600000|2021-12-02 03:10:00|1076.37|1073.77|1074.09|1071.49|1076.83|1074.23|1072.96|1070.36|0
1638414900000|2021-12-02 03:15:00|1074.32|1071.72|1072.04|1069.44|1074.32|1071.72|1070.91|1068.31|0
1638415200000|2021-12-02 03:20:00|1072.15|1069.55|1071.59|1068.99|1073.41|1070.81|1071.59|1068.99|0
1638415500000|2021-12-02 03:25:00|1071.81|1069.21|1072.72|1070.12|1073.18|1070.58|1070.22|1067.62|0
1638415800000|2021-12-02 03:30:00|1072.49|1069.89|1073.4|1070.8|1074.31|1071.71|1072.49|1069.89|0
1638416100000|2021-12-02 03:35:00|1073.17|1070.57|1071.12|1068.52|1073.4|1070.8|1069.41|1066.81|0
1638416400000|2021-12-02 03:40:00|1070.9|1068.3|1070.89|1068.29|1071.58|1068.98|1069.53|1066.93|0
1638416700000|2021-12-02 03:45:00|1071|1068.4|1072.71|1070.11|1073.39|1070.79|1068.73|1066.13|0
1638417000000|2021-12-02 03:50:00|1072.48|1069.88|1072.71|1070.11|1073.85|1071.25|1072.03|1069.43|0
1638417300000|2021-12-02 03:55:00|1072.48|1069.88|1072.93|1070.33|1073.39|1070.79|1071.57|1068.97|0
1638417600000|2021-12-02 04:00:00|1073.84|1071.24|1077.14|1074.54|1077.71|1075.11|1073.84|1071.24|0
1638417900000|2021-12-02 04:05:00|1077.03|1074.43|1074.52|1071.92|1077.71|1075.11|1073.84|1071.24|0
1638418200000|2021-12-02 04:10:00|1074.29|1071.69|1074.52|1071.92|1075.2|1072.6|1073.84|1071.24|0
1638418500000|2021-12-02 04:15:00|1074.29|1071.69|1072.92|1070.32|1075.2|1072.6|1072.47|1069.87|0
1638418800000|2021-12-02 04:20:00|1073.03|1070.43|1073.15|1070.55|1073.61|1071.01|1072.01|1069.41|0
1638419100000|2021-12-02 04:25:00|1073.03|1070.43|1071.05|1068.45|1073.03|1070.43|1070.03|1067.43|0
1638419400000|2021-12-02 04:30:00|1071.28|1068.68|1073.1|1070.5|1073.56|1070.96|1069|1066.4|0
1638419700000|2021-12-02 04:35:00|1073.33|1070.73|1071.96|1069.36|1073.33|1070.73|1070.59|1067.99|0
1638420000000|2021-12-02 04:40:00|1071.84|1069.24|1072.19|1069.59|1073.56|1070.96|1071.73|1069.13|0
1638420300000|2021-12-02 04:45:00|1071.96|1069.36|1072.52|1069.92|1072.87|1070.27|1071.16|1068.56|0
1638420600000|2021-12-02 04:50:00|1072.64|1070.04|1069.67|1067.07|1072.64|1070.04|1069.45|1066.85|0
1638420900000|2021-12-02 04:55:00|1069.9|1067.3|1070.13|1067.53|1070.47|1067.87|1068.76|1066.16|0
1638421200000|2021-12-02 05:00:00|1069.9|1067.3|1068.53|1065.93|1071.04|1068.44|1068.08|1065.48|0
1638421500000|2021-12-02 05:05:00|1068.3|1065.7|1068.53|1065.93|1069.44|1066.84|1067.39|1064.79|0
1638421800000|2021-12-02 05:10:00|1068.76|1066.16|1068.53|1065.93|1068.76|1066.16|1067.62|1065.02|0
1638422100000|2021-12-02 05:15:00|1068.3|1065.7|1069.66|1067.06|1070.57|1067.97|1067.61|1065.01|0
1638422400000|2021-12-02 05:20:00|1069.21|1066.61|1070.57|1067.97|1070.57|1067.97|1068.29|1065.69|0
1638422700000|2021-12-02 05:25:00|1070.34|1067.74|1071.71|1069.11|1071.94|1069.34|1069.89|1067.29|0
1638423000000|2021-12-02 05:30:00|1071.59|1068.99|1071.02|1068.42|1071.93|1069.33|1069.66|1067.06|0
1638423300000|2021-12-02 05:35:00|1071.25|1068.65|1070.56|1067.96|1071.48|1068.88|1070.34|1067.74|0
1638423600000|2021-12-02 05:40:00|1070.67|1068.07|1070.79|1068.19|1071.48|1068.88|1070.11|1067.51|0
1638423900000|2021-12-02 05:45:00|1070.56|1067.96|1071.93|1069.33|1071.93|1069.33|1070.33|1067.73|0
1638424200000|2021-12-02 05:50:00|1071.7|1069.1|1073.63|1071.03|1074.21|1071.61|1071.7|1069.1|0
1638424500000|2021-12-02 05:55:00|1073.4|1070.8|1072.94|1070.34|1073.75|1071.15|1072.61|1070.01|0
1638424800000|2021-12-02 06:00:00|1073.06|1070.46|1070.55|1067.95|1073.29|1070.69|1070.1|1067.5|0
1638425100000|2021-12-02 06:05:00|1070.32|1067.72|1070.09|1067.49|1071.46|1068.86|1069.41|1066.81|0
1638425400000|2021-12-02 06:10:00|1069.87|1067.27|1072.14|1069.54|1072.14|1069.54|1069.87|1067.27|0
1638425700000|2021-12-02 06:15:00|1072.25|1069.65|1071|1068.4|1072.71|1070.11|1070.77|1068.17|0
1638426000000|2021-12-02 06:20:00|1071.23|1068.63|1069.63|1067.03|1071.46|1068.86|1068.95|1066.35|0
1638426300000|2021-12-02 06:25:00|1069.51|1066.91|1070.65|1068.05|1070.77|1068.17|1069.51|1066.91|0
1638426600000|2021-12-02 06:30:00|1070.77|1068.17|1074.19|1071.59|1074.19|1071.59|1070.77|1068.17|0
1638426900000|2021-12-02 06:35:00|1074.07|1071.47|1076.01|1073.41|1076.46|1073.86|1074.07|1071.47|0
1638427200000|2021-12-02 06:40:00|1075.78|1073.18|1076.01|1073.41|1077.83|1075.23|1074.64|1072.04|0
1638427500000|2021-12-02 06:45:00|1076.23|1073.63|1077.25|1074.65|1078.51|1075.91|1075.32|1072.72|0
1638427800000|2021-12-02 06:50:00|1077.14|1074.54|1076.57|1073.97|1077.37|1074.77|1075.54|1072.94|0
1638428100000|2021-12-02 06:55:00|1076.69|1074.09|1082.73|1080.13|1083.42|1080.82|1075.09|1072.49|0
1638428400000|2021-12-02 07:00:00|1083.19|1080.59|1083.07|1080.47|1084.22|1081.62|1079.88|1077.28|0
1638428700000|2021-12-02 07:05:00|1082.96|1080.36|1081.13|1078.53|1086.04|1083.44|1081.13|1078.53|0
1638429000000|2021-12-02 07:10:00|1081.47|1078.87|1081.7|1079.1|1082.16|1079.56|1079.19|1076.59|0
1638429300000|2021-12-02 07:15:00|1082.04|1079.44|1078.27|1075.67|1082.38|1079.78|1076.67|1074.07|0
1638429600000|2021-12-02 07:20:00|1078.5|1075.9|1074.62|1072.02|1078.5|1075.9|1074.16|1071.56|0
1638429900000|2021-12-02 07:25:00|1074.04|1071.44|1069.37|1066.77|1076.44|1073.84|1067.78|1065.18|0
1638430200000|2021-12-02 07:30:00|1069.71|1067.11|1069.37|1066.77|1072.56|1069.96|1069.14|1066.54|0
1638430500000|2021-12-02 07:35:00|1069.93|1067.33|1073.71|1071.11|1074.62|1072.02|1069.71|1067.11|0
1638430800000|2021-12-02 07:40:00|1073.36|1070.76|1073.94|1071.34|1074.17|1071.57|1071.89|1069.29|0
1638431100000|2021-12-02 07:45:00|1074.16|1071.56|1075.99|1073.39|1076.21|1073.61|1073.93|1071.33|0
1638431400000|2021-12-02 07:50:00|1076.44|1073.84|1076.67|1074.07|1078.26|1075.66|1075.3|1072.7|0
1638431700000|2021-12-02 07:55:00|1076.44|1073.84|1071.65|1069.05|1077.12|1074.52|1071.42|1068.82|0
1638432000000|2021-12-02 08:00:00|1072.33|1069.73|1071.88|1069.28|1076.21|1073.61|1070.74|1068.14|0
1638432300000|2021-12-02 08:05:00|1071.9|1069.7|1065.3|1063.1|1073.5|1071.3|1064.39|1062.19|0
1638432600000|2021-12-02 08:10:00|1064.62|1062.42|1064.16|1061.96|1064.84|1062.64|1061.66|1059.46|0
1638432900000|2021-12-02 08:15:00|1064.27|1062.07|1069.16|1066.96|1069.5|1067.3|1063.25|1061.05|0
1638433200000|2021-12-02 08:20:00|1069.39|1067.19|1074.17|1071.97|1074.63|1072.43|1067.68|1065.48|0
1638433500000|2021-12-02 08:25:00|1074.4|1072.2|1071.89|1069.69|1074.86|1072.66|1070.63|1068.43|0
1638433800000|2021-12-02 08:30:00|1071.66|1069.46|1064.15|1061.95|1071.66|1069.46|1062.78|1060.58|0
1638434100000|2021-12-02 08:35:00|1064.6|1062.4|1063.92|1061.72|1067.79|1065.59|1062.78|1060.58|0
1638434400000|2021-12-02 08:40:00|1063.69|1061.49|1068.24|1066.04|1068.58|1066.38|1063.01|1060.81|0
1638434700000|2021-12-02 08:45:00|1067.33|1065.13|1068.46|1066.26|1069.61|1067.41|1066.53|1064.33|0
1638435000000|2021-12-02 08:50:00|1068.69|1066.49|1072.56|1070.36|1073.02|1070.82|1068.24|1066.04|0
1638435300000|2021-12-02 08:55:00|1072.79|1070.59|1072.1|1069.9|1073.47|1071.27|1071.19|1068.99|0
1638435600000|2021-12-02 09:00:00|1071.88|1069.68|1075.69|1073.49|1076.04|1073.84|1069.83|1067.63|0
1638435900000|2021-12-02 09:05:00|1076.04|1073.84|1076.49|1074.29|1077.06|1074.86|1075.58|1073.38|0
1638436200000|2021-12-02 09:10:00|1076.95|1074.75|1079.91|1077.71|1080.37|1078.17|1075.8|1073.6|0
1638436500000|2021-12-02 09:15:00|1080.14|1077.94|1081.74|1079.54|1082.88|1080.68|1079|1076.8|0
1638436800000|2021-12-02 09:20:00|1081.97|1079.77|1082.04|1079.84|1083.12|1080.92|1078.61|1076.41|0
1638437100000|2021-12-02 09:25:00|1081.36|1079.16|1078.38|1076.18|1082.27|1080.07|1077.47|1075.27|0
1638437400000|2021-12-02 09:30:00|1078.61|1076.41|1074.37|1072.17|1078.61|1076.41|1074.03|1071.83|0
1638437700000|2021-12-02 09:35:00|1074.26|1072.06|1076.55|1074.35|1076.66|1074.46|1072.66|1070.46|0
1638438000000|2021-12-02 09:40:00|1076.32|1074.12|1075.17|1072.97|1077.8|1075.6|1073.8|1071.6|0
1638438300000|2021-12-02 09:45:00|1074.94|1072.74|1071.97|1069.77|1076.31|1074.11|1071.97|1069.77|0
1638438600000|2021-12-02 09:50:00|1072.66|1070.46|1075.17|1072.97|1075.63|1073.43|1071.51|1069.31|0
1638438900000|2021-12-02 09:55:00|1075.86|1073.66|1077|1074.8|1077.91|1075.71|1075.86|1073.66|0
1638439200000|2021-12-02 10:00:00|1077.45|1075.25|1075.4|1073.2|1078.14|1075.94|1074.03|1071.83|0
1638439500000|2021-12-02 10:05:00|1075.28|1073.08|1073.79|1071.59|1076.08|1073.88|1073.68|1071.48|0
1638439800000|2021-12-02 10:10:00|1073.57|1071.37|1065.81|1063.61|1073.57|1071.37|1065.58|1063.38|0
1638440100000|2021-12-02 10:15:00|1064.44|1062.24|1066.11|1063.91|1066.44|1064.24|1062|1059.8|0
1638440400000|2021-12-02 10:20:00|1067.13|1064.93|1069.98|1067.78|1070.21|1068.01|1062.8|1060.6|0
1638440700000|2021-12-02 10:25:00|1069.75|1067.55|1069.29|1067.09|1071.69|1069.49|1068.16|1065.96|0
1638441000000|2021-12-02 10:30:00|1068.72|1066.52|1070.89|1068.69|1071.12|1068.92|1067.01|1064.81|0
1638441300000|2021-12-02 10:35:00|1071|1068.8|1077.74|1075.54|1077.74|1075.54|1069.97|1067.77|0
1638441600000|2021-12-02 10:40:00|1077.97|1075.77|1074.53|1072.33|1078.19|1075.99|1073.73|1071.53|0
1638441900000|2021-12-02 10:45:00|1074.64|1072.44|1075.1|1072.9|1076.59|1074.39|1073.85|1071.65|0
1638442200000|2021-12-02 10:50:00|1074.87|1072.67|1074.99|1072.79|1076.59|1074.39|1071.9|1069.7|0
1638442500000|2021-12-02 10:55:00|1074.76|1072.56|1074.11|1071.91|1074.99|1072.79|1072.16|1069.96|0
1638442800000|2021-12-02 11:00:00|1073.88|1071.68|1070.68|1068.48|1074.56|1072.36|1069.76|1067.56|0
1638443100000|2021-12-02 11:05:00|1070.78|1068.58|1073.07|1070.87|1073.42|1071.22|1070.78|1068.58|0
1638443400000|2021-12-02 11:10:00|1073.19|1070.99|1071.58|1069.38|1073.87|1071.67|1070.32|1068.12|0
1638443700000|2021-12-02 11:15:00|1070.67|1068.47|1067.93|1065.73|1071.58|1069.38|1067.7|1065.5|0
1638444000000|2021-12-02 11:20:00|1067.7|1065.5|1069.3|1067.1|1070.32|1068.12|1067.7|1065.5|0
1638444300000|2021-12-02 11:25:00|1069.18|1066.98|1069.29|1067.09|1071.35|1069.15|1068.03|1065.83|0
1638444600000|2021-12-02 11:30:00|1069.4|1067.2|1069.06|1066.86|1072.72|1070.52|1068.83|1066.63|0
1638444900000|2021-12-02 11:35:00|1069.29|1067.09|1068.15|1065.95|1069.52|1067.32|1066.78|1064.58|0
1638445200000|2021-12-02 11:40:00|1068.26|1066.06|1067.92|1065.72|1069.52|1067.32|1066.88|1064.68|0
1638445500000|2021-12-02 11:45:00|1067.8|1065.6|1070.2|1068|1071.34|1069.14|1067.69|1065.49|0
1638445800000|2021-12-02 11:50:00|1070.08|1067.88|1070.42|1068.22|1071.11|1068.91|1068.37|1066.17|0
1638446100000|2021-12-02 11:55:00|1070.65|1068.45|1070.65|1068.45|1072.48|1070.28|1070.07|1067.87|0
1638446400000|2021-12-02 12:00:00|1070.42|1068.22|1070.88|1068.68|1073.5|1071.3|1069.05|1066.85|0
1638446700000|2021-12-02 12:05:00|1070.76|1068.56|1062.88|1060.68|1070.76|1068.56|1062.88|1060.68|0
1638447000000|2021-12-02 12:10:00|1063.11|1060.91|1063.22|1061.02|1066.3|1064.1|1061.74|1059.54|0
1638447300000|2021-12-02 12:15:00|1063.11|1060.91|1059.91|1057.71|1063.67|1061.47|1058.55|1056.35|0
1638447600000|2021-12-02 12:20:00|1059.46|1057.26|1060.97|1058.77|1062.34|1060.14|1058.86|1056.66|0
1638447900000|2021-12-02 12:25:00|1060.74|1058.54|1055.96|1053.76|1061.2|1059|1052.56|1050.36|0
1638448200000|2021-12-02 12:30:00|1056.19|1053.99|1053.92|1051.72|1056.42|1054.22|1053.46|1051.26|0
1638448500000|2021-12-02 12:35:00|1054.03|1051.83|1054.14|1051.94|1056.42|1054.22|1053.23|1051.03|0
1638448800000|2021-12-02 12:40:00|1053.91|1051.71|1049.97|1047.77|1053.91|1051.71|1047.24|1045.04|0
1638449100000|2021-12-02 12:45:00|1049.74|1047.54|1052.23|1050.03|1052.69|1050.49|1049.74|1047.54|0
1638449400000|2021-12-02 12:50:00|1052.01|1049.81|1057.91|1055.71|1057.91|1055.71|1051.78|1049.58|0
1638449700000|2021-12-02 12:55:00|1057.56|1055.36|1060.18|1057.98|1061.09|1058.89|1057.56|1055.36|0
1638450000000|2021-12-02 13:00:00|1059.95|1057.75|1064.27|1062.07|1064.27|1062.07|1059.04|1056.84|0
1638450300000|2021-12-02 13:05:00|1064.04|1061.84|1067.46|1065.26|1068.14|1065.94|1062.45|1060.25|0
1638450600000|2021-12-02 13:10:00|1067.91|1065.71|1065.19|1062.99|1068.6|1066.4|1063.36|1061.16|0
1638450900000|2021-12-02 13:15:00|1064.51|1062.31|1061.09|1058.89|1066.56|1064.36|1060.86|1058.66|0
1638451200000|2021-12-02 13:20:00|1060.64|1058.44|1056.08|1053.88|1062.46|1060.26|1055.63|1053.43|0
1638451500000|2021-12-02 13:25:00|1056.31|1054.11|1059.26|1057.06|1059.72|1057.52|1054.72|1052.52|0
1638451800000|2021-12-02 13:30:00|1058.58|1056.38|1061.54|1059.34|1063.7|1061.5|1058.46|1056.26|0
1638452100000|2021-12-02 13:35:00|1061.08|1058.88|1056.53|1054.33|1063.13|1060.93|1056.07|1053.87|0
1638452400000|2021-12-02 13:40:00|1056.07|1053.87|1051.3|1049.1|1057.44|1055.24|1050.84|1048.64|0
1638452700000|2021-12-02 13:45:00|1051.53|1049.33|1052.2|1050|1053.8|1051.6|1049.71|1047.51|0
1638453000000|2021-12-02 13:50:00|1050.95|1048.75|1054.7|1052.5|1054.7|1052.5|1049.71|1047.51|0
1638453300000|2021-12-02 13:55:00|1055.16|1052.96|1053.56|1051.36|1055.84|1053.64|1053.56|1051.36|0
1638453600000|2021-12-02 14:00:00|1053.34|1051.14|1047.2|1045|1057.2|1055|1047.08|1044.88|0
1638453900000|2021-12-02 14:05:00|1046.97|1044.77|1047.2|1045|1048.11|1045.91|1042.89|1040.69|0
1638454200000|2021-12-02 14:10:00|1047.42|1045.22|1048.84|1046.64|1049.7|1047.5|1046.8|1044.6|0
1638454500000|2021-12-02 14:15:00|1049.07|1046.87|1047.03|1044.83|1050.89|1048.69|1045.44|1043.24|0
1638454800000|2021-12-02 14:20:00|1046.8|1044.6|1047.25|1045.05|1049.07|1046.87|1045.44|1043.24|0
1638455100000|2021-12-02 14:25:00|1047.48|1045.28|1046.79|1044.59|1051.33|1049.13|1046.57|1044.37|0
1638455400000|2021-12-02 14:30:00|1047.02|1044.82|1046.34|1044.14|1055.19|1052.99|1044.75|1042.55|0
1638455700000|2021-12-02 14:35:00|1047.93|1045.73|1072.54|1070.34|1072.54|1070.34|1044.52|1042.32|0
1638456000000|2021-12-02 14:40:00|1073.23|1071.03|1075.96|1073.76|1080.3|1078.1|1069.81|1067.61|0
1638456300000|2021-12-02 14:45:00|1076.42|1074.22|1081.2|1079|1086|1083.8|1073.22|1071.02|0
1638456600000|2021-12-02 14:50:00|1082.34|1080.14|1093.1|1090.9|1093.79|1091.59|1080.52|1078.32|0
1638456900000|2021-12-02 14:55:00|1092.87|1090.67|1093.56|1091.36|1094.24|1092.04|1088.06|1085.86|0
1638457200000|2021-12-02 15:00:00|1094.24|1092.04|1096.99|1094.79|1098.14|1095.94|1084.86|1082.66|0
1638457500000|2021-12-02 15:05:00|1096.3|1094.1|1085.77|1083.57|1096.99|1094.79|1084.17|1081.97|0
1638457800000|2021-12-02 15:10:00|1086|1083.8|1083.71|1081.51|1087.37|1085.17|1079.38|1077.18|0
1638458100000|2021-12-02 15:15:00|1084.63|1082.43|1079.86|1077.66|1084.63|1082.43|1076.18|1073.98|0
1638458400000|2021-12-02 15:20:00|1079.4|1077.2|1086.17|1083.97|1087.08|1084.88|1075.99|1073.79|0
1638458700000|2021-12-02 15:25:00|1085.72|1083.52|1088.68|1086.48|1091.87|1089.67|1079.34|1077.14|0
1638459000000|2021-12-02 15:30:00|1087.88|1085.68|1076.89|1074.69|1093.24|1091.04|1076.66|1074.46|0
1638459300000|2021-12-02 15:35:00|1076.66|1074.46|1069.15|1066.95|1077.68|1075.48|1065.97|1063.77|0
1638459600000|2021-12-02 15:40:00|1068.24|1066.04|1064.41|1062.21|1075.07|1072.87|1064.41|1062.21|0
1638459900000|2021-12-02 15:45:00|1064.86|1062.66|1076.43|1074.23|1078.47|1076.27|1062.37|1060.17|0
1638460200000|2021-12-02 15:50:00|1077.56|1075.36|1071.43|1069.23|1081.2|1079|1069.62|1067.42|0
1638460500000|2021-12-02 15:55:00|1072.11|1069.91|1089.95|1087.75|1090.18|1087.98|1070.88|1068.68|0
1638460800000|2021-12-02 16:00:00|1089.6|1087.4|1085.4|1083.2|1093.82|1091.62|1083.81|1081.61|0
1638461100000|2021-12-02 16:05:00|1086.08|1083.88|1097.19|1094.99|1097.87|1095.67|1085.17|1082.97|0
1638461400000|2021-12-02 16:10:00|1096.96|1094.76|1095.36|1093.16|1099.24|1097.04|1090.57|1088.37|0
1638461700000|2021-12-02 16:15:00|1095.82|1093.62|1099.92|1097.72|1102.44|1100.24|1095.36|1093.16|0
1638462000000|2021-12-02 16:20:00|1100.15|1097.95|1099.24|1097.04|1106.1|1103.9|1098.78|1096.58|0
1638462300000|2021-12-02 16:25:00|1100.15|1097.95|1100.68|1098.48|1104.26|1102.06|1098.55|1096.35|0
1638462600000|2021-12-02 16:30:00|1101.59|1099.39|1089.19|1086.99|1102.96|1100.76|1083.95|1081.75|0
1638462900000|2021-12-02 16:35:00|1087.6|1085.4|1091.7|1089.5|1096.49|1094.29|1086.69|1084.49|0
1638463200000|2021-12-02 16:40:00|1091.24|1089.04|1090.56|1088.36|1100.6|1098.4|1090.33|1088.13|0
1638463500000|2021-12-02 16:45:00|1089.87|1087.67|1098.08|1095.88|1098.54|1096.34|1086.68|1084.48|0
1638463800000|2021-12-02 16:50:00|1097.4|1095.2|1098.45|1096.25|1100.37|1098.17|1094.8|1092.6|0
1638464100000|2021-12-02 16:55:00|1098.22|1096.02|1103.94|1101.74|1106.69|1104.49|1092.28|1090.08|0
1638464400000|2021-12-02 17:00:00|1104.4|1102.2|1108.97|1106.77|1109.89|1107.69|1100.51|1098.31|0
1638464700000|2021-12-02 17:05:00|1108.63|1106.43|1111.72|1109.52|1112.18|1109.98|1105.31|1103.11|0
1638465000000|2021-12-02 17:10:00|1111.26|1109.06|1114.7|1112.5|1114.7|1112.5|1109.89|1107.69|0
1638465300000|2021-12-02 17:15:00|1114.47|1112.27|1112.94|1110.74|1115.16|1112.96|1110.8|1108.6|0
1638465600000|2021-12-02 17:20:00|1113.63|1111.43|1117.07|1114.87|1117.99|1115.79|1113.63|1111.43|0
1638465900000|2021-12-02 17:25:00|1117.53|1115.33|1117.29|1115.09|1118.21|1116.01|1115.69|1113.49|0
1638466200000|2021-12-02 17:30:00|1117.52|1115.32|1112.24|1110.04|1118.44|1116.24|1112.24|1110.04|0
1638466500000|2021-12-02 17:35:00|1112.47|1110.27|1112.47|1110.27|1114.76|1112.56|1107.88|1105.68|0
1638466800000|2021-12-02 17:40:00|1111.78|1109.58|1110.4|1108.2|1115.91|1113.71|1109.48|1107.28|0
1638467100000|2021-12-02 17:45:00|1110.17|1107.97|1118.43|1116.23|1118.43|1116.23|1110.17|1107.97|0
1638467400000|2021-12-02 17:50:00|1117.74|1115.54|1111.31|1109.11|1118.43|1116.23|1111.08|1108.88|0
1638467700000|2021-12-02 17:55:00|1111.54|1109.34|1112.75|1110.55|1114.76|1112.56|1110.23|1108.03|0
1638468000000|2021-12-02 18:00:00|1113.67|1111.47|1113.89|1111.69|1114.12|1111.92|1104.05|1101.85|0
1638468300000|2021-12-02 18:05:00|1114.81|1112.61|1109.77|1107.57|1116.19|1113.99|1106.79|1104.59|0
1638468600000|2021-12-02 18:10:00|1110|1107.8|1115.27|1113.07|1115.38|1113.18|1106.79|1104.59|0
1638468900000|2021-12-02 18:15:00|1115.72|1113.52|1112.28|1110.08|1116.41|1114.21|1111.14|1108.94|0
1638469200000|2021-12-02 18:20:00|1113.2|1111|1105.34|1103.14|1113.89|1111.69|1102.6|1100.4|0
1638469500000|2021-12-02 18:25:00|1105.8|1103.6|1104.43|1102.23|1108.32|1106.12|1102.83|1100.63|0
1638469800000|2021-12-02 18:30:00|1104.66|1102.46|1111.51|1109.31|1111.74|1109.54|1100.55|1098.35|0
1638470100000|2021-12-02 18:35:00|1111.06|1108.86|1113.34|1111.14|1113.57|1111.37|1108.31|1106.11|0
1638470400000|2021-12-02 18:40:00|1113.11|1110.91|1110.59|1108.39|1114.6|1112.4|1108.99|1106.79|0
1638470700000|2021-12-02 18:45:00|1110.36|1108.16|1106.7|1104.5|1110.82|1108.62|1103.28|1101.08|0
1638471000000|2021-12-02 18:50:00|1106.48|1104.28|1116.08|1113.88|1117.23|1115.03|1102.82|1100.62|0
1638471300000|2021-12-02 18:55:00|1115.62|1113.42|1119.74|1117.54|1120.43|1118.23|1115.62|1113.42|0
1638471600000|2021-12-02 19:00:00|1119.52|1117.32|1117.45|1115.25|1121.12|1118.92|1115.16|1112.96|0
1638471900000|2021-12-02 19:05:00|1117.91|1115.71|1117.91|1115.71|1120.2|1118|1114.58|1112.38|0
1638472200000|2021-12-02 19:10:00|1118.59|1116.39|1115.16|1112.96|1119.28|1117.08|1112.87|1110.67|0
1638472500000|2021-12-02 19:15:00|1116.07|1113.87|1120.88|1118.68|1121.8|1119.6|1115.04|1112.84|0
1638472800000|2021-12-02 19:20:00|1120.65|1118.45|1117.9|1115.7|1121.11|1118.91|1117.44|1115.24|0
1638473100000|2021-12-02 19:25:00|1118.13|1115.93|1122.94|1120.74|1123.4|1121.2|1115.84|1113.64|0
1638473400000|2021-12-02 19:30:00|1122.71|1120.51|1120.75|1118.55|1123.63|1121.43|1119.96|1117.76|0
1638473700000|2021-12-02 19:35:00|1120.87|1118.67|1118.97|1116.77|1122.25|1120.05|1116.52|1114.32|0
1638474000000|2021-12-02 19:40:00|1119.2|1117|1118.74|1116.54|1120.81|1118.61|1116.91|1114.71|0
1638474300000|2021-12-02 19:45:00|1118.97|1116.77|1111.86|1109.66|1119.89|1117.69|1111.86|1109.66|0
1638474600000|2021-12-02 19:50:00|1112.78|1110.58|1111.86|1109.66|1116.22|1114.02|1109.34|1107.14|0
1638474900000|2021-12-02 19:55:00|1112.09|1109.89|1114.15|1111.95|1118.28|1116.08|1111.86|1109.66|0
1638475200000|2021-12-02 20:00:00|1114.84|1112.64|1117.36|1115.16|1119.42|1117.22|1114.15|1111.95|0
1638475500000|2021-12-02 20:05:00|1117.58|1115.38|1118.27|1116.07|1121.48|1119.28|1115.06|1112.86|0
1638475800000|2021-12-02 20:10:00|1118.5|1116.3|1113.91|1111.71|1118.5|1116.3|1107.5|1105.3|0
1638476100000|2021-12-02 20:15:00|1115.06|1112.86|1112.08|1109.88|1116.2|1114|1110.24|1108.04|0
1638476400000|2021-12-02 20:20:00|1110.93|1108.73|1110.24|1108.04|1112.99|1110.79|1108.18|1105.98|0
1638476700000|2021-12-02 20:25:00|1110.01|1107.81|1111.61|1109.41|1115.74|1113.54|1108.87|1106.67|0
1638477000000|2021-12-02 20:30:00|1111.84|1109.64|1119.18|1116.98|1121.47|1119.27|1111.61|1109.41|0
1638477300000|2021-12-02 20:35:00|1118.49|1116.29|1119.05|1116.85|1121.48|1119.28|1115.96|1113.76|0
1638477600000|2021-12-02 20:40:00|1118.36|1116.16|1120.66|1118.46|1124.68|1122.48|1117.9|1115.7|0
1638477900000|2021-12-02 20:45:00|1120.89|1118.69|1119.51|1117.31|1122.27|1120.07|1112.85|1110.65|0
1638478200000|2021-12-02 20:50:00|1116.98|1114.78|1105.73|1103.53|1119.28|1117.08|1104.24|1102.04|0
1638478500000|2021-12-02 20:55:00|1105.96|1103.76|1108.02|1105.82|1110.78|1108.58|1099.55|1097.35|0
1638478800000|2021-12-02 21:00:00|1110.32|1108.12|1108.02|1105.82|1113.99|1111.79|1107.11|1104.91|0
1638479100000|2021-12-02 21:05:00|1108.71|1106.51|1107.65|1105.45|1111.92|1109.72|1107.65|1105.45|0
1638479400000|2021-12-02 21:10:00|1107.42|1105.22|1105.12|1102.92|1109.71|1107.51|1104.89|1102.69|0
1638479700000|2021-12-02 21:15:00|1105.78|1103.18|1109.68|1107.08|1110.37|1107.77|1105.32|1102.72|0
1638480000000|2021-12-02 21:20:00|1109.56|1106.96|1110.14|1107.54|1111.75|1109.15|1108.99|1106.39|0
1638480300000|2021-12-02 21:25:00|1110.02|1107.42|1110.59|1107.99|1110.82|1108.22|1109.22|1106.62|0
1638480600000|2021-12-02 21:30:00|1110.25|1107.65|1113.35|1110.75|1113.81|1111.21|1110.25|1107.65|0
1638480900000|2021-12-02 21:35:00|1113.58|1110.98|1114.15|1111.55|1114.27|1111.67|1112.43|1109.83|0
1638481200000|2021-12-02 21:40:00|1114.27|1111.67|1114.26|1111.66|1115.64|1113.04|1114.04|1111.44|0
1638481500000|2021-12-02 21:45:00|1114.49|1111.89|1114.26|1111.66|1116.33|1113.73|1113.57|1110.97|0
1638481800000|2021-12-02 21:50:00|1114.03|1111.43|1117.02|1114.42|1117.25|1114.65|1113.57|1110.97|0
1638482100000|2021-12-02 21:55:00|1117.25|1114.65|1116.66|1114.06|1117.36|1114.76|1115.41|1112.81|0
1638482400000|2021-12-02 22:00:00|1116.75|1114.15|1116.24|1113.64|1116.75|1114.15|1115.98|1113.38|0
1638482700000|2021-12-02 22:05:00|1116.28|1113.68|1116.4|1113.8|1116.44|1113.84|1116.07|1113.47|0
1638483000000|2021-12-02 22:10:00|1116.37|1113.77|1116.54|1113.94|1116.54|1113.94|1116.27|1113.67|0
1638483300000|2021-12-02 22:15:00|1116.47|1113.87|1116.64|1114.04|1116.88|1114.28|1116.13|1113.53|0
1638483600000|2021-12-02 22:20:00|1116.6|1114|1116.67|1114.07|1116.67|1114.07|1116.57|1113.97|0
1638483900000|2021-12-02 22:25:00|1116.63|1114.03|1116.77|1114.17|1116.87|1114.27|1116.63|1114.03|0
1638484200000|2021-12-02 22:30:00|1116.83|1114.23|1117.61|1115.01|1117.61|1115.01|1116.77|1114.17|0
1638484500000|2021-12-02 22:35:00|1117.73|1115.13|1118.01|1115.41|1118.04|1115.44|1117.73|1115.13|0
1638484800000|2021-12-02 22:40:00|1118.03|1115.43|1117.83|1115.23|1118.27|1115.67|1117.8|1115.2|0
1638485100000|2021-12-02 22:45:00|1118.01|1115.41|1117.76|1115.16|1118.01|1115.41|1117.5|1114.9|0
1638485400000|2021-12-02 22:50:00|1117.9|1115.3|1117.36|1114.76|1117.9|1115.3|1117.09|1114.49|0
1638485700000|2021-12-02 22:55:00|1117.46|1114.86|1116.99|1114.39|1117.76|1115.16|1116.99|1114.39|0
1638486000000|2021-12-02 23:00:00|1117.1|1114.5|1118.36|1115.76|1119.75|1117.15|1115.84|1113.24|0
1638486300000|2021-12-02 23:05:00|1118.59|1115.99|1116.52|1113.92|1118.82|1116.22|1116.52|1113.92|0
1638486600000|2021-12-02 23:10:00|1116.63|1114.03|1111.69|1109.09|1116.75|1114.15|1111.23|1108.63|0
1638486900000|2021-12-02 23:15:00|1112.15|1109.55|1107.56|1104.96|1112.84|1110.24|1105.49|1102.89|0
1638487200000|2021-12-02 23:20:00|1108.02|1105.42|1104.23|1101.63|1109.05|1106.45|1103.31|1100.71|0
1638487500000|2021-12-02 23:25:00|1104.34|1101.74|1103.95|1101.35|1107.39|1104.79|1103.95|1101.35|0
1638487800000|2021-12-02 23:30:00|1104.18|1101.58|1103.94|1101.34|1105.32|1102.72|1102.91|1100.31|0
1638488100000|2021-12-02 23:35:00|1104.63|1102.03|1103.94|1101.34|1106.01|1103.41|1103.71|1101.11|0
1638488400000|2021-12-02 23:40:00|1104.17|1101.57|1101.42|1098.82|1104.86|1102.26|1100.5|1097.9|0
1638488700000|2021-12-02 23:45:00|1101.65|1099.05|1101.42|1098.82|1103.36|1100.76|1100.5|1097.9|0
1638489000000|2021-12-02 23:50:00|1101.65|1099.05|1100.27|1097.67|1101.65|1099.05|1097.53|1094.93|0
1638489300000|2021-12-02 23:55:00|1100.5|1097.9|1095.92|1093.32|1101.19|1098.59|1094.32|1091.72|0
1638489600000|2021-12-03 00:00:00|1095.69|1093.09|1094.09|1091.49|1097.29|1094.69|1091.35|1088.75|0
1638489900000|2021-12-03 00:05:00|1094.32|1091.72|1096.37|1093.77|1096.37|1093.77|1093.63|1091.03|0
1638490200000|2021-12-03 00:10:00|1096.6|1094|1097.62|1095.02|1098.2|1095.6|1094.54|1091.94|0
1638490500000|2021-12-03 00:15:00|1097.74|1095.14|1099.11|1096.51|1099.34|1096.74|1095|1092.4|0
1638490800000|2021-12-03 00:20:00|1098.89|1096.29|1097.62|1095.02|1100.26|1097.66|1097.62|1095.02|0
1638491100000|2021-12-03 00:25:00|1097.51|1094.91|1101.4|1098.8|1102.09|1099.49|1097.51|1094.91|0
1638491400000|2021-12-03 00:30:00|1101.63|1099.03|1102.08|1099.48|1103.69|1101.09|1100.25|1097.65|0
1638491700000|2021-12-03 00:35:00|1101.85|1099.25|1101.16|1098.56|1103|1100.4|1099.56|1096.96|0
1638492000000|2021-12-03 00:40:00|1100.71|1098.11|1100.25|1097.65|1102.08|1099.48|1099.56|1096.96|0
1638492300000|2021-12-03 00:45:00|1100.36|1097.76|1098.64|1096.04|1100.81|1098.21|1098.19|1095.59|0
1638492600000|2021-12-03 00:50:00|1098.52|1095.92|1097.5|1094.9|1100.24|1097.64|1097.27|1094.67|0
1638492900000|2021-12-03 00:55:00|1097.72|1095.12|1099.09|1096.49|1099.78|1097.18|1097.49|1094.89|0
1638493200000|2021-12-03 01:00:00|1098.98|1096.38|1098.41|1095.81|1100.01|1097.41|1097.03|1094.43|0
1638493500000|2021-12-03 01:05:00|1098.63|1096.03|1104.59|1101.99|1105.05|1102.45|1098.63|1096.03|0
1638493800000|2021-12-03 01:10:00|1104.82|1102.22|1101.26|1098.66|1105.04|1102.44|1100.69|1098.09|0
1638494100000|2021-12-03 01:15:00|1101.15|1098.55|1102.06|1099.46|1102.06|1099.46|1100.23|1097.63|0
1638494400000|2021-12-03 01:20:00|1102.75|1100.15|1097.94|1095.34|1102.75|1100.15|1097.94|1095.34|0
1638494700000|2021-12-03 01:25:00|1098.17|1095.57|1094.96|1092.36|1098.4|1095.8|1094.73|1092.13|0
1638495000000|2021-12-03 01:30:00|1094.73|1092.13|1093.59|1090.99|1094.84|1092.24|1091.07|1088.47|0
1638495300000|2021-12-03 01:35:00|1093.36|1090.76|1089.47|1086.87|1093.36|1090.76|1088.33|1085.73|0
1638495600000|2021-12-03 01:40:00|1089.35|1086.75|1085.7|1083.1|1089.7|1087.1|1084.1|1081.5|0
1638495900000|2021-12-03 01:45:00|1085.59|1082.99|1082.85|1080.25|1085.59|1082.99|1080.34|1077.74|0
1638496200000|2021-12-03 01:50:00|1082.73|1080.13|1086.72|1084.12|1087.18|1084.58|1082.62|1080.02|0
1638496500000|2021-12-03 01:55:00|1086.49|1083.89|1089|1086.4|1089.23|1086.63|1086.04|1083.44|0
1638496800000|2021-12-03 02:00:00|1088.78|1086.18|1090.03|1087.43|1092.2|1089.6|1088.2|1085.6|0
1638497100000|2021-12-03 02:05:00|1089.69|1087.09|1089|1086.4|1091.06|1088.46|1088.09|1085.49|0
1638497400000|2021-12-03 02:10:00|1088.77|1086.17|1091.39|1088.79|1091.51|1088.91|1087.97|1085.37|0
1638497700000|2021-12-03 02:15:00|1091.28|1088.68|1088.42|1085.82|1092.2|1089.6|1088.42|1085.82|0
1638498000000|2021-12-03 02:20:00|1088.54|1085.94|1087.05|1084.45|1088.54|1085.94|1086.94|1084.34|0
1638498300000|2021-12-03 02:25:00|1086.94|1084.34|1088.76|1086.16|1088.76|1086.16|1086.25|1083.65|0
1638498600000|2021-12-03 02:30:00|1088.64|1086.04|1088.18|1085.58|1088.76|1086.16|1086.93|1084.33|0
1638498900000|2021-12-03 02:35:00|1088.3|1085.7|1086.7|1084.1|1088.53|1085.93|1086.24|1083.64|0
1638499200000|2021-12-03 02:40:00|1087.16|1084.56|1085.79|1083.19|1088.3|1085.7|1085.79|1083.19|0
1638499500000|2021-12-03 02:45:00|1086.01|1083.41|1090.12|1087.52|1091.27|1088.67|1086.01|1083.41|0
1638499800000|2021-12-03 02:50:00|1090.23|1087.63|1089.66|1087.06|1091.26|1088.66|1089.21|1086.61|0
1638500100000|2021-12-03 02:55:00|1089.54|1086.94|1091.49|1088.89|1091.83|1089.23|1089.54|1086.94|0
1638500400000|2021-12-03 03:00:00|1091.26|1088.66|1091.49|1088.89|1092.17|1089.57|1090.68|1088.08|0
1638500700000|2021-12-03 03:05:00|1091.71|1089.11|1092.17|1089.57|1092.63|1090.03|1090.8|1088.2|0
1638501000000|2021-12-03 03:10:00|1092.28|1089.68|1092.28|1089.68|1092.4|1089.8|1090.8|1088.2|0
1638501300000|2021-12-03 03:15:00|1092.51|1089.91|1093.77|1091.17|1094.45|1091.85|1092.51|1089.91|0
1638501600000|2021-12-03 03:20:00|1093.87|1091.27|1092.85|1090.25|1095.82|1093.22|1091.71|1089.11|0
1638501900000|2021-12-03 03:25:00|1092.96|1090.36|1093.99|1091.39|1094.22|1091.62|1092.16|1089.56|0
1638502200000|2021-12-03 03:30:00|1094.45|1091.85|1094.67|1092.07|1095.82|1093.22|1094.22|1091.62|0
1638502500000|2021-12-03 03:35:00|1094.44|1091.84|1099.13|1096.53|1099.48|1096.88|1094.22|1091.62|0
1638502800000|2021-12-03 03:40:00|1099.25|1096.65|1099.7|1097.1|1100.16|1097.56|1098.1|1095.5|0
1638503100000|2021-12-03 03:45:00|1099.47|1096.87|1101.76|1099.16|1102.1|1099.5|1099.01|1096.41|0
1638503400000|2021-12-03 03:50:00|1101.53|1098.93|1102.22|1099.62|1103.13|1100.53|1101.53|1098.93|0
1638503700000|2021-12-03 03:55:00|1101.99|1099.39|1101.18|1098.58|1101.99|1099.39|1099.7|1097.1|0
1638504000000|2021-12-03 04:00:00|1101.3|1098.7|1104.27|1101.67|1105.65|1103.05|1101.3|1098.7|0
1638504300000|2021-12-03 04:05:00|1104.5|1101.9|1105.19|1102.59|1107.71|1105.11|1103.59|1100.99|0
1638504600000|2021-12-03 04:10:00|1105.42|1102.82|1105.41|1102.81|1105.88|1103.28|1104.5|1101.9|0
1638504900000|2021-12-03 04:15:00|1105.64|1103.04|1104.27|1101.67|1105.64|1103.04|1103.81|1101.21|0
1638505200000|2021-12-03 04:20:00|1104.5|1101.9|1102.66|1100.06|1104.95|1102.35|1102.2|1099.6|0
1638505500000|2021-12-03 04:25:00|1102.89|1100.29|1102.77|1100.17|1104.03|1101.43|1102.2|1099.6|0
1638505800000|2021-12-03 04:30:00|1102.66|1100.06|1103.57|1100.97|1104.6|1102|1102.66|1100.06|0
1638506100000|2021-12-03 04:35:00|1103.68|1101.08|1103.68|1101.08|1104.49|1101.89|1102.76|1100.16|0
1638506400000|2021-12-03 04:40:00|1104.94|1102.34|1109.76|1107.16|1109.99|1107.39|1104.14|1101.54|0
1638506700000|2021-12-03 04:45:00|1109.87|1107.27|1107.46|1104.86|1110.22|1107.62|1107.34|1104.74|0
1638507000000|2021-12-03 04:50:00|1107.34|1104.74|1106.42|1103.82|1107.69|1105.09|1106.31|1103.71|0
1638507300000|2021-12-03 04:55:00|1106.31|1103.71|1107.23|1104.63|1107.92|1105.32|1105.62|1103.02|0
1638507600000|2021-12-03 05:00:00|1107.46|1104.86|1107.22|1104.62|1108.48|1105.88|1107|1104.4|0
1638507900000|2021-12-03 05:05:00|1107.11|1104.51|1105.04|1102.44|1107.11|1104.51|1104.81|1102.21|0
1638508200000|2021-12-03 05:10:00|1104.93|1102.33|1106.76|1104.16|1106.76|1104.16|1104.7|1102.1|0
1638508500000|2021-12-03 05:15:00|1106.99|1104.39|1107.91|1105.31|1109.05|1106.45|1106.76|1104.16|0
1638508800000|2021-12-03 05:20:00|1107.56|1104.96|1109.05|1106.45|1109.05|1106.45|1107.45|1104.85|0
1638509100000|2021-12-03 05:25:00|1109.28|1106.68|1108.93|1106.33|1110.42|1107.82|1107.9|1105.3|0
1638509400000|2021-12-03 05:30:00|1109.16|1106.56|1108.24|1105.64|1111.11|1108.51|1106.98|1104.38|0
1638509700000|2021-12-03 05:35:00|1107.9|1105.3|1112.03|1109.43|1112.26|1109.66|1107.78|1105.18|0
1638510000000|2021-12-03 05:40:00|1111.8|1109.2|1110.88|1108.28|1112.71|1110.11|1110.65|1108.05|0
1638510300000|2021-12-03 05:45:00|1110.99|1108.39|1110.22|1107.62|1112.36|1109.76|1109.99|1107.39|0
1638510600000|2021-12-03 05:50:00|1109.99|1107.39|1111.6|1109|1111.6|1109|1109.76|1107.16|0
1638510900000|2021-12-03 05:55:00|1111.37|1108.77|1109.53|1106.93|1111.6|1109|1108.38|1105.78|0
1638511200000|2021-12-03 06:00:00|1110.22|1107.62|1107.46|1104.86|1111.6|1109|1107.23|1104.63|0
1638511500000|2021-12-03 06:05:00|1107.57|1104.97|1111.59|1108.99|1111.59|1108.99|1107.46|1104.86|0
1638511800000|2021-12-03 06:10:00|1111.47|1108.87|1112.97|1110.37|1112.97|1110.37|1111.13|1108.53|0
1638512100000|2021-12-03 06:15:00|1113.08|1110.48|1111.59|1108.99|1113.2|1110.6|1111.59|1108.99|0
1638512400000|2021-12-03 06:20:00|1111.82|1109.22|1113.42|1110.82|1113.66|1111.06|1111.82|1109.22|0
1638512700000|2021-12-03 06:25:00|1113.19|1110.59|1113.07|1110.47|1113.88|1111.28|1112.15|1109.55|0
1638513000000|2021-12-03 06:30:00|1113.19|1110.59|1112.96|1110.36|1113.88|1111.28|1111.81|1109.21|0
1638513300000|2021-12-03 06:35:00|1113.07|1110.47|1109.62|1107.02|1113.07|1110.47|1109.51|1106.91|0
1638513600000|2021-12-03 06:40:00|1109.97|1107.37|1108.82|1106.22|1110.89|1108.29|1107.67|1105.07|0
1638513900000|2021-12-03 06:45:00|1108.7|1106.1|1112.26|1109.66|1112.83|1110.23|1107.44|1104.84|0
1638514200000|2021-12-03 06:50:00|1112.49|1109.89|1111.8|1109.2|1112.49|1109.89|1109.96|1107.36|0
1638514500000|2021-12-03 06:55:00|1112.03|1109.43|1109.5|1106.9|1112.03|1109.43|1107.2|1104.6|0
1638514800000|2021-12-03 07:00:00|1109.96|1107.36|1106.97|1104.37|1109.96|1107.36|1105.36|1102.76|0
1638515100000|2021-12-03 07:05:00|1106.74|1104.14|1106.05|1103.45|1106.97|1104.37|1105.59|1102.99|0
1638515400000|2021-12-03 07:10:00|1106.28|1103.68|1104.55|1101.95|1106.74|1104.14|1104.44|1101.84|0
1638515700000|2021-12-03 07:15:00|1104.67|1102.07|1103.63|1101.03|1106.51|1103.91|1103.52|1100.92|0
1638516000000|2021-12-03 07:20:00|1103.52|1100.92|1103.06|1100.46|1104.44|1101.84|1102.48|1099.88|0
1638516300000|2021-12-03 07:25:00|1102.83|1100.23|1107.19|1104.59|1107.19|1104.59|1102.83|1100.23|0
1638516600000|2021-12-03 07:30:00|1106.84|1104.24|1106.84|1104.24|1108.57|1105.97|1105.69|1103.09|0
1638516900000|2021-12-03 07:35:00|1106.96|1104.36|1107.41|1104.81|1108.79|1106.19|1106.5|1103.9|0
1638517200000|2021-12-03 07:40:00|1107.18|1104.58|1106.37|1103.77|1108.56|1105.96|1105.34|1102.74|0
1638517500000|2021-12-03 07:45:00|1106.49|1103.89|1108.79|1106.19|1109.02|1106.42|1105.34|1102.74|0
1638517800000|2021-12-03 07:50:00|1108.67|1106.07|1111.31|1108.71|1112.23|1109.63|1108.67|1106.07|0
1638518100000|2021-12-03 07:55:00|1111.19|1108.59|1113.15|1110.55|1113.84|1111.24|1110.16|1107.56|0
1638518400000|2021-12-03 08:00:00|1113.49|1110.89|1109.47|1106.87|1114.3|1111.7|1108.78|1106.18|0
1638518700000|2021-12-03 08:05:00|1109.5|1107.3|1111.68|1109.48|1112.03|1109.83|1108.81|1106.61|0
1638519000000|2021-12-03 08:10:00|1111.57|1109.37|1110.19|1107.99|1112.03|1109.83|1108.58|1106.38|0
1638519300000|2021-12-03 08:15:00|1109.96|1107.76|1109.95|1107.75|1111.33|1109.13|1107.89|1105.69|0
1638519600000|2021-12-03 08:20:00|1109.83|1107.63|1108.8|1106.6|1110.18|1107.98|1106.05|1103.85|0
1638519900000|2021-12-03 08:25:00|1109.03|1106.83|1107.19|1104.99|1109.72|1107.52|1107.19|1104.99|0
1638520200000|2021-12-03 08:30:00|1107.3|1105.1|1102.14|1099.94|1107.3|1105.1|1101.22|1099.02|0
1638520500000|2021-12-03 08:35:00|1102.02|1099.82|1102.36|1100.16|1103.74|1101.54|1100.3|1098.1|0
1638520800000|2021-12-03 08:40:00|1102.13|1099.93|1104.34|1102.14|1107.09|1104.89|1101.22|1099.02|0
1638521100000|2021-12-03 08:45:00|1103.88|1101.68|1104.57|1102.37|1105.95|1103.75|1103.65|1101.45|0
1638521400000|2021-12-03 08:50:00|1105.03|1102.83|1103.19|1100.99|1105.03|1102.83|1102.27|1100.07|0
1638521700000|2021-12-03 08:55:00|1103.42|1101.22|1104.79|1102.59|1105.25|1103.05|1102.73|1100.53|0
1638522000000|2021-12-03 09:00:00|1105.02|1102.82|1105.25|1103.05|1105.94|1103.74|1103.18|1100.98|0
1638522300000|2021-12-03 09:05:00|1105.13|1102.93|1101.8|1099.6|1105.13|1102.93|1101.57|1099.37|0
1638522600000|2021-12-03 09:10:00|1101.57|1099.37|1106.85|1104.65|1106.85|1104.65|1101.57|1099.37|0
1638522900000|2021-12-03 09:15:00|1106.62|1104.42|1110.29|1108.09|1110.29|1108.09|1106.16|1103.96|0
1638523200000|2021-12-03 09:20:00|1110.52|1108.32|1105.93|1103.73|1110.52|1108.32|1105.93|1103.73|0
1638523500000|2021-12-03 09:25:00|1105.7|1103.5|1107.41|1105.21|1108.68|1106.48|1104.78|1102.58|0
1638523800000|2021-12-03 09:30:00|1107.76|1105.56|1106.03|1103.83|1108.68|1106.48|1105.92|1103.72|0
1638524100000|2021-12-03 09:35:00|1106.15|1103.95|1104.08|1101.88|1106.61|1104.41|1104.08|1101.88|0
1638524400000|2021-12-03 09:40:00|1104.19|1101.99|1106.61|1104.41|1106.61|1104.41|1103.4|1101.2|0
1638524700000|2021-12-03 09:45:00|1106.38|1104.18|1103.85|1101.65|1107.52|1105.32|1103.85|1101.65|0
1638525000000|2021-12-03 09:50:00|1104.31|1102.11|1102.47|1100.27|1104.31|1102.11|1102.24|1100.04|0
1638525300000|2021-12-03 09:55:00|1102.93|1100.73|1103.39|1101.19|1104.87|1102.67|1102.01|1099.81|0
1638525600000|2021-12-03 10:00:00|1103.5|1101.3|1102.7|1100.5|1105.68|1103.48|1102.47|1100.27|0
1638525900000|2021-12-03 10:05:00|1103.15|1100.95|1104.07|1101.87|1104.3|1102.1|1102.01|1099.81|0
1638526200000|2021-12-03 10:10:00|1103.61|1101.41|1101.77|1099.57|1104.76|1102.56|1101.77|1099.57|0
1638526500000|2021-12-03 10:15:00|1101.65|1099.45|1098.79|1096.59|1101.65|1099.45|1097.64|1095.44|0
1638526800000|2021-12-03 10:20:00|1098.56|1096.36|1096.72|1094.52|1098.67|1096.47|1095.12|1092.92|0
1638527100000|2021-12-03 10:25:00|1096.95|1094.75|1097.5|1095.3|1098.79|1096.59|1096.72|1094.52|0
1638527400000|2021-12-03 10:30:00|1098.25|1096.05|1098.02|1095.82|1099.39|1097.19|1097.79|1095.59|0
1638527700000|2021-12-03 10:35:00|1097.44|1095.24|1092.06|1089.86|1097.44|1095.24|1091.83|1089.63|0
1638528000000|2021-12-03 10:40:00|1092.52|1090.32|1093.2|1091|1096.18|1093.98|1090.91|1088.71|0
1638528300000|2021-12-03 10:45:00|1093.08|1090.88|1094.03|1091.83|1094.57|1092.37|1091.6|1089.4|0
1638528600000|2021-12-03 10:50:00|1093.81|1091.61|1092.43|1090.23|1094.26|1092.06|1092.43|1090.23|0
1638528900000|2021-12-03 10:55:00|1091.97|1089.77|1095.17|1092.97|1096.32|1094.12|1091.97|1089.77|0
1638529200000|2021-12-03 11:00:00|1094.26|1092.06|1098.84|1096.64|1099.75|1097.55|1094.26|1092.06|0
1638529500000|2021-12-03 11:05:00|1099.06|1096.86|1097.69|1095.49|1099.06|1096.86|1096.77|1094.57|0
1638529800000|2021-12-03 11:10:00|1097.92|1095.72|1093.79|1091.59|1097.92|1095.72|1093.79|1091.59|0
1638530100000|2021-12-03 11:15:00|1094.02|1091.82|1095.62|1093.42|1096.19|1093.99|1094.02|1091.82|0
1638530400000|2021-12-03 11:20:00|1095.85|1093.65|1096.54|1094.34|1096.99|1094.79|1094.25|1092.05|0
1638530700000|2021-12-03 11:25:00|1096.76|1094.56|1098.14|1095.94|1098.6|1096.4|1095.62|1093.42|0
1638531000000|2021-12-03 11:30:00|1097.91|1095.71|1098.36|1096.16|1099.05|1096.85|1097.22|1095.02|0
1638531300000|2021-12-03 11:35:00|1098.59|1096.39|1099.05|1096.85|1099.51|1097.31|1098.13|1095.93|0
1638531600000|2021-12-03 11:40:00|1099.16|1096.96|1102.71|1100.51|1102.94|1100.74|1099.16|1096.96|0
1638531900000|2021-12-03 11:45:00|1102.94|1100.74|1102.94|1100.74|1102.94|1100.74|1100.88|1098.68|0
1638532200000|2021-12-03 11:50:00|1102.82|1100.62|1102.94|1100.74|1104.54|1102.34|1102.48|1100.28|0
1638532500000|2021-12-03 11:55:00|1103.17|1100.97|1106.14|1103.94|1106.6|1104.4|1103.17|1100.97|0
1638532800000|2021-12-03 12:00:00|1105.92|1103.72|1106.83|1104.63|1107.98|1105.78|1105|1102.8|0
1638533100000|2021-12-03 12:05:00|1106.37|1104.17|1104.3|1102.1|1106.6|1104.4|1104.08|1101.88|0
1638533400000|2021-12-03 12:10:00|1104.08|1101.88|1107.28|1105.08|1108.43|1106.23|1104.08|1101.88|0
1638533700000|2021-12-03 12:15:00|1107.05|1104.85|1107.51|1105.31|1108.66|1106.46|1104.87|1102.67|0
1638534000000|2021-12-03 12:20:00|1107.74|1105.54|1108.66|1106.46|1109.58|1107.38|1106.82|1104.62|0
1638534300000|2021-12-03 12:25:00|1108.77|1106.57|1108.88|1106.68|1109.11|1106.91|1107.74|1105.54|0
1638534600000|2021-12-03 12:30:00|1109.11|1106.91|1110.26|1108.06|1110.72|1108.52|1108.2|1106|0
1638534900000|2021-12-03 12:35:00|1110.49|1108.29|1109.11|1106.91|1110.95|1108.75|1108.88|1106.68|0
1638535200000|2021-12-03 12:40:00|1109.34|1107.14|1109.34|1107.14|1110.26|1108.06|1108.65|1106.45|0
1638535500000|2021-12-03 12:45:00|1108.65|1106.45|1113.27|1111.07|1113.33|1111.13|1108.65|1106.45|0
1638535800000|2021-12-03 12:50:00|1113.04|1110.84|1113.04|1110.84|1113.96|1111.76|1112.81|1110.61|0
1638536100000|2021-12-03 12:55:00|1112.81|1110.61|1111.89|1109.69|1113.04|1110.84|1110.51|1108.31|0
1638536400000|2021-12-03 13:00:00|1112.12|1109.92|1114.19|1111.99|1114.19|1111.99|1111.2|1109|0
1638536700000|2021-12-03 13:05:00|1113.96|1111.76|1118.55|1116.35|1119.24|1117.04|1113.73|1111.53|0
1638537000000|2021-12-03 13:10:00|1118.09|1115.89|1119.01|1116.81|1119.7|1117.5|1116.94|1114.74|0
1638537300000|2021-12-03 13:15:00|1118.78|1116.58|1114.82|1112.62|1118.96|1116.76|1114.13|1111.93|0
1638537600000|2021-12-03 13:20:00|1114.59|1112.39|1114.13|1111.93|1114.93|1112.73|1112.98|1110.78|0
1638537900000|2021-12-03 13:25:00|1114.36|1112.16|1116.2|1114|1118.38|1116.18|1113.9|1111.7|0
1638538200000|2021-12-03 13:30:00|1115.62|1113.42|1120.91|1118.71|1131.11|1128.91|1114.24|1112.04|0
1638538500000|2021-12-03 13:35:00|1120.68|1118.48|1123.9|1121.7|1125.98|1123.78|1120.45|1118.25|0
1638538800000|2021-12-03 13:40:00|1123.44|1121.24|1118.97|1116.77|1123.9|1121.7|1118.27|1116.07|0
1638539100000|2021-12-03 13:45:00|1118.5|1116.3|1116.2|1114|1121.73|1119.53|1112.51|1110.31|0
1638539400000|2021-12-03 13:50:00|1116.43|1114.23|1117.58|1115.38|1118.27|1116.07|1113.43|1111.23|0
1638539700000|2021-12-03 13:55:00|1117.81|1115.61|1121.5|1119.3|1125.88|1123.68|1117.81|1115.61|0
1638540000000|2021-12-03 14:00:00|1121.96|1119.76|1124.03|1121.83|1124.73|1122.53|1118.5|1116.3|0
1638540300000|2021-12-03 14:05:00|1124.38|1122.18|1124.03|1121.83|1127.73|1125.53|1123.34|1121.14|0
1638540600000|2021-12-03 14:10:00|1123.8|1121.6|1124.26|1122.06|1125.65|1123.45|1122.42|1120.22|0
1638540900000|2021-12-03 14:15:00|1124.49|1122.29|1124.95|1122.75|1125.87|1123.67|1122.18|1119.98|0
1638541200000|2021-12-03 14:20:00|1125.41|1123.21|1120.79|1118.59|1125.41|1123.21|1120.56|1118.36|0
1638541500000|2021-12-03 14:25:00|1121.02|1118.82|1123.33|1121.13|1124.25|1122.05|1120.33|1118.13|0
1638541800000|2021-12-03 14:30:00|1123.56|1121.36|1129.56|1127.36|1133.96|1131.76|1119.41|1117.21|0
1638542100000|2021-12-03 14:35:00|1129.33|1127.13|1116.07|1113.87|1129.33|1127.13|1115.71|1113.51|0
1638542400000|2021-12-03 14:40:00|1114.69|1112.49|1109.62|1107.42|1119.3|1117.1|1107.55|1105.35|0
1638542700000|2021-12-03 14:45:00|1110.54|1108.34|1105.98|1103.78|1115.63|1113.43|1105.98|1103.78|0
1638543000000|2021-12-03 14:50:00|1105.3|1103.1|1090.3|1088.1|1108.97|1106.77|1089.39|1087.19|0
1638543300000|2021-12-03 14:55:00|1089.62|1087.42|1093.35|1091.15|1100.89|1098.69|1089.62|1087.42|0
1638543600000|2021-12-03 15:00:00|1091.4|1089.2|1087.58|1085.38|1097.92|1095.72|1082.4|1080.2|0
1638543900000|2021-12-03 15:05:00|1088.72|1086.52|1078.07|1075.87|1093.28|1091.08|1078.07|1075.87|0
1638544200000|2021-12-03 15:10:00|1077.5|1075.3|1080.91|1078.71|1085.91|1083.71|1076.02|1073.82|0
1638544500000|2021-12-03 15:15:00|1080.79|1078.59|1088.87|1086.67|1094.34|1092.14|1080.45|1078.25|0
1638544800000|2021-12-03 15:20:00|1088.42|1086.22|1091.33|1089.13|1092.02|1089.82|1082.3|1080.1|0
1638545100000|2021-12-03 15:25:00|1090.88|1088.68|1094.52|1092.32|1097.49|1095.29|1082.45|1080.25|0
1638545400000|2021-12-03 15:30:00|1092.47|1090.27|1079.94|1077.74|1093.16|1090.96|1078.8|1076.6|0
1638545700000|2021-12-03 15:35:00|1079.03|1076.83|1080.62|1078.42|1086.08|1083.88|1075.16|1072.96|0
1638546000000|2021-12-03 15:40:00|1081.64|1079.44|1064.94|1062.74|1082.21|1080.01|1064.94|1062.74|0
1638546300000|2021-12-03 15:45:00|1065.16|1062.96|1064.34|1062.14|1069.55|1067.35|1060.49|1058.29|0
1638546600000|2021-12-03 15:50:00|1064.11|1061.91|1067.28|1065.08|1070.45|1068.25|1060.49|1058.29|0
1638546900000|2021-12-03 15:55:00|1066.82|1064.62|1065.35|1063.15|1072.04|1069.84|1062.75|1060.55|0
1638547200000|2021-12-03 16:00:00|1064.56|1062.36|1068.18|1065.98|1070.22|1068.02|1061.39|1059.19|0
1638547500000|2021-12-03 16:05:00|1067.05|1064.85|1062.74|1060.54|1067.05|1064.85|1055.73|1053.53|0
1638547800000|2021-12-03 16:10:00|1062.06|1059.86|1065|1062.8|1068.4|1066.2|1058.67|1056.47|0
1638548100000|2021-12-03 16:15:00|1064.78|1062.58|1058.17|1055.97|1067.49|1065.29|1056.18|1053.98|0
1638548400000|2021-12-03 16:20:00|1057.72|1055.52|1070.26|1068.06|1072.3|1070.1|1055.46|1053.26|0
1638548700000|2021-12-03 16:25:00|1070.03|1067.83|1072.98|1070.78|1074.34|1072.14|1067.99|1065.79|0
1638549000000|2021-12-03 16:30:00|1072.3|1070.1|1075.47|1073.27|1077.06|1074.86|1067.53|1065.33|0
1638549300000|2021-12-03 16:35:00|1075.35|1073.15|1069.9|1067.7|1076.26|1074.06|1068.44|1066.24|0
1638549600000|2021-12-03 16:40:00|1070.48|1068.28|1057.67|1055.47|1072.06|1069.86|1056.88|1054.68|0
1638549900000|2021-12-03 16:45:00|1058.24|1056.04|1061.03|1058.83|1065.21|1063.01|1056.29|1054.09|0
1638550200000|2021-12-03 16:50:00|1060.35|1058.15|1057.01|1054.81|1062.16|1059.96|1053.35|1051.15|0
1638550500000|2021-12-03 16:55:00|1058.59|1056.39|1049.79|1047.59|1058.59|1056.39|1049.79|1047.59|0
1638550800000|2021-12-03 17:00:00|1050.46|1048.26|1049.76|1047.56|1051.78|1049.58|1047.73|1045.53|0
1638551100000|2021-12-03 17:05:00|1049.08|1046.88|1055.61|1053.41|1056.29|1054.09|1048.63|1046.43|0
1638551400000|2021-12-03 17:10:00|1056.06|1053.86|1054.03|1051.83|1057.41|1055.21|1052.9|1050.7|0
1638551700000|2021-12-03 17:15:00|1054.93|1052.73|1062.15|1059.95|1064.18|1061.98|1054.48|1052.28|0
1638552000000|2021-12-03 17:20:00|1063.05|1060.85|1067.12|1064.92|1068.25|1066.05|1058.98|1056.78|0
1638552300000|2021-12-03 17:25:00|1066.67|1064.47|1065.76|1063.56|1067.8|1065.6|1064.18|1061.98|0
1638552600000|2021-12-03 17:30:00|1064.63|1062.43|1059.43|1057.23|1064.63|1062.43|1055.36|1053.16|0
1638552900000|2021-12-03 17:35:00|1059.65|1057.45|1071.41|1069.21|1072.1|1069.9|1057.84|1055.64|0
1638553200000|2021-12-03 17:40:00|1071.87|1069.67|1069.15|1066.95|1074.36|1072.16|1067.79|1065.59|0
1638553500000|2021-12-03 17:45:00|1068.47|1066.27|1066.43|1064.23|1070.28|1068.08|1062.36|1060.16|0
1638553800000|2021-12-03 17:50:00|1065.52|1063.32|1063.67|1061.47|1070.05|1067.85|1062.13|1059.93|0
1638554100000|2021-12-03 17:55:00|1064.12|1061.92|1062.76|1060.56|1064.12|1061.92|1058.7|1056.5|0
1638554400000|2021-12-03 18:00:00|1062.31|1060.11|1061.8|1059.6|1062.47|1060.27|1057.28|1055.08|0
1638554700000|2021-12-03 18:05:00|1061.35|1059.15|1068.33|1066.13|1068.79|1066.59|1060.67|1058.47|0
1638555000000|2021-12-03 18:10:00|1068.56|1066.36|1066.3|1064.1|1070.14|1067.94|1063.37|1061.17|0
1638555300000|2021-12-03 18:15:00|1066.53|1064.33|1072.04|1069.84|1073.4|1071.2|1064.95|1062.75|0
1638555600000|2021-12-03 18:20:00|1071.82|1069.62|1074.53|1072.33|1074.53|1072.33|1070.23|1068.03|0
1638555900000|2021-12-03 18:25:00|1074.18|1071.98|1065.48|1063.28|1074.75|1072.55|1065.03|1062.83|0
1638556200000|2021-12-03 18:30:00|1065.03|1062.83|1059.39|1057.19|1065.71|1063.51|1058.94|1056.74|0
1638556500000|2021-12-03 18:35:00|1059.16|1056.96|1057.02|1054.82|1060.07|1057.87|1053.53|1051.33|0
1638556800000|2021-12-03 18:40:00|1057.47|1055.27|1057.69|1055.49|1060.62|1058.42|1054.77|1052.57|0
1638557100000|2021-12-03 18:45:00|1057.47|1055.27|1054.76|1052.56|1060.62|1058.42|1050.72|1048.52|0
1638557400000|2021-12-03 18:50:00|1054.99|1052.79|1057.68|1055.48|1061.95|1059.75|1053.86|1051.66|0
1638557700000|2021-12-03 18:55:00|1057.9|1055.7|1054.97|1052.77|1059.58|1057.38|1054.09|1051.89|0
1638558000000|2021-12-03 19:00:00|1054.74|1052.54|1059.87|1057.67|1061.66|1059.46|1050.71|1048.51|0
1638558300000|2021-12-03 19:05:00|1060.09|1057.89|1055.61|1053.41|1061.44|1059.24|1054.49|1052.29|0
1638558600000|2021-12-03 19:10:00|1055.04|1052.84|1058.52|1056.32|1059.64|1057.44|1053.59|1051.39|0
1638558900000|2021-12-03 19:15:00|1057.4|1055.2|1050.9|1048.7|1058.51|1056.31|1050.9|1048.7|0
1638559200000|2021-12-03 19:20:00|1051.45|1049.25|1063.52|1061.32|1064.42|1062.22|1046.43|1044.23|0
1638559500000|2021-12-03 19:25:00|1063.74|1061.54|1059.26|1057.06|1065.09|1062.89|1057.92|1055.72|0
1638559800000|2021-12-03 19:30:00|1059.82|1057.62|1055.01|1052.81|1061.5|1059.3|1053.22|1051.02|0
1638560100000|2021-12-03 19:35:00|1056.35|1054.15|1051.21|1049.01|1057.47|1055.27|1048.31|1046.11|0
1638560400000|2021-12-03 19:40:00|1052.88|1050.68|1058.8|1056.6|1060.59|1058.39|1051.31|1049.11|0
1638560700000|2021-12-03 19:45:00|1059.92|1057.72|1053.22|1051.02|1059.92|1057.72|1052.77|1050.57|0
1638561000000|2021-12-03 19:50:00|1053|1050.8|1049.41|1047.21|1056.13|1053.93|1048.97|1046.77|0
1638561300000|2021-12-03 19:55:00|1048.74|1046.54|1050.12|1047.92|1055|1052.8|1047.96|1045.76|0
1638561600000|2021-12-03 20:00:00|1049.45|1047.25|1053.33|1051.13|1053.56|1051.36|1043.43|1041.23|0
1638561900000|2021-12-03 20:05:00|1052.66|1050.46|1045.75|1043.55|1056.65|1054.45|1044.64|1042.44|0
1638562200000|2021-12-03 20:10:00|1046.53|1044.33|1053.33|1051.13|1054.67|1052.47|1046.53|1044.33|0
1638562500000|2021-12-03 20:15:00|1052.88|1050.68|1051.32|1049.12|1056.12|1053.92|1048.64|1046.44|0
1638562800000|2021-12-03 20:20:00|1051.99|1049.79|1060.28|1058.08|1063.19|1060.99|1051.99|1049.79|0
1638563100000|2021-12-03 20:25:00|1060.5|1058.3|1061.39|1059.19|1067.23|1065.03|1060.28|1058.08|0
1638563400000|2021-12-03 20:30:00|1062.07|1059.87|1071.71|1069.51|1072.61|1070.41|1061.62|1059.42|0
1638563700000|2021-12-03 20:35:00|1071.26|1069.06|1059.87|1057.67|1073.51|1071.31|1058.41|1056.21|0
1638564000000|2021-12-03 20:40:00|1060.32|1058.12|1055.2|1053|1063.24|1061.04|1054.53|1052.33|0
1638564300000|2021-12-03 20:45:00|1055.42|1053.22|1052.95|1050.75|1055.42|1053.22|1048.02|1045.82|0
1638564600000|2021-12-03 20:50:00|1054.3|1052.1|1068.02|1065.82|1070.84|1068.64|1054.3|1052.1|0
1638564900000|2021-12-03 20:55:00|1068.37|1066.17|1079.28|1077.08|1081.5|1079.3|1068.37|1066.17|0
1638565200000|2021-12-03 21:00:00|1078.83|1076.63|1082.9|1080.7|1084.25|1082.05|1076.8|1074.6|0
1638565500000|2021-12-03 21:05:00|1082.44|1080.24|1078.82|1076.62|1082.44|1080.24|1077.02|1074.82|0
1638565800000|2021-12-03 21:10:00|1078.6|1076.4|1073.63|1071.43|1079.95|1077.75|1070.92|1068.72|0
1638777900000|2021-12-06 08:05:00|1097.88|1095.68|1095.6|1093.4|1098.79|1096.59|1095.6|1093.4|0
1638778200000|2021-12-06 08:10:00|1096.85|1094.65|1095.37|1093.17|1098.34|1096.14|1094.22|1092.02|0
1638778500000|2021-12-06 08:15:00|1095.59|1093.39|1094.91|1092.71|1096.96|1094.76|1093.77|1091.57|0
1638778800000|2021-12-06 08:20:00|1094.79|1092.59|1091.94|1089.74|1096.05|1093.85|1091.94|1089.74|0
1638779100000|2021-12-06 08:25:00|1091.59|1089.39|1093.53|1091.33|1093.99|1091.79|1088.52|1086.32|0
1638779400000|2021-12-06 08:30:00|1093.99|1091.79|1091.81|1089.61|1095.69|1093.49|1091.25|1089.05|0
1638779700000|2021-12-06 08:35:00|1091.71|1089.51|1096.04|1093.84|1097.18|1094.98|1091.71|1089.51|0
1638780000000|2021-12-06 08:40:00|1095.81|1093.61|1093.18|1090.98|1096.72|1094.52|1093.18|1090.98|0
1638780300000|2021-12-06 08:45:00|1093.07|1090.87|1092.84|1090.64|1094.67|1092.47|1092.15|1089.95|0
1638780600000|2021-12-06 08:50:00|1092.95|1090.75|1094.66|1092.46|1095.35|1093.15|1092.95|1090.75|0
1638780900000|2021-12-06 08:55:00|1094.54|1092.34|1095|1092.8|1095.57|1093.37|1093.29|1091.09|0
1638781200000|2021-12-06 09:00:00|1094.89|1092.69|1103.1|1100.9|1106.31|1104.11|1094.43|1092.23|0
1638781500000|2021-12-06 09:05:00|1103.56|1101.36|1102.07|1099.87|1104.48|1102.28|1099.45|1097.25|0
1638781800000|2021-12-06 09:10:00|1101.73|1099.53|1103.56|1101.36|1104.24|1102.04|1099.67|1097.47|0
1638782100000|2021-12-06 09:15:00|1103.79|1101.59|1102.64|1100.44|1104.58|1102.38|1102.18|1099.98|0
1638782400000|2021-12-06 09:20:00|1102.75|1100.55|1102.18|1099.98|1103.09|1100.89|1101.04|1098.84|0
1638782700000|2021-12-06 09:25:00|1102.41|1100.21|1103.32|1101.12|1104.24|1102.04|1101.95|1099.75|0
1638783000000|2021-12-06 09:30:00|1103.09|1100.89|1101.72|1099.52|1104.46|1102.26|1101.26|1099.06|0
1638783300000|2021-12-06 09:35:00|1101.95|1099.75|1096.92|1094.72|1103.78|1101.58|1096.92|1094.72|0
1638783600000|2021-12-06 09:40:00|1096.8|1094.6|1093.38|1091.18|1097.15|1094.95|1093.27|1091.07|0
1638783900000|2021-12-06 09:45:00|1093.27|1091.07|1091.21|1089.01|1093.27|1091.07|1088.93|1086.73|0
1638784200000|2021-12-06 09:50:00|1090.98|1088.78|1089.49|1087.29|1091.67|1089.47|1088.7|1086.5|0
1638784500000|2021-12-06 09:55:00|1089.38|1087.18|1084.14|1081.94|1089.61|1087.41|1082.32|1080.12|0
1638784800000|2021-12-06 10:00:00|1084.37|1082.17|1083|1080.8|1085.28|1083.08|1081.86|1079.66|0
1638785100000|2021-12-06 10:05:00|1083.11|1080.91|1082.31|1080.11|1084.37|1082.17|1081.97|1079.77|0
1638785400000|2021-12-06 10:10:00|1082.42|1080.22|1086.54|1084.34|1086.54|1084.34|1081.86|1079.66|0
1638785700000|2021-12-06 10:15:00|1086.77|1084.57|1086.99|1084.79|1087.9|1085.7|1084.95|1082.75|0
1638786000000|2021-12-06 10:20:00|1086.77|1084.57|1081.3|1079.1|1086.99|1084.79|1081.3|1079.1|0
1638786300000|2021-12-06 10:25:00|1081.76|1079.56|1075.07|1072.87|1081.76|1079.56|1073.8|1071.6|0
1638786600000|2021-12-06 10:30:00|1074.62|1072.42|1077.73|1075.53|1077.73|1075.53|1072.52|1070.32|0
1638786900000|2021-12-06 10:35:00|1077.96|1075.76|1075.92|1073.72|1078.42|1076.22|1075.8|1073.6|0
1638787200000|2021-12-06 10:40:00|1076.14|1073.94|1074.33|1072.13|1076.14|1073.94|1071.83|1069.63|0
1638787500000|2021-12-06 10:45:00|1074.55|1072.35|1074.78|1072.58|1076.7|1074.5|1074.1|1071.9|0
1638787800000|2021-12-06 10:50:00|1074.66|1072.46|1073.19|1070.99|1076.14|1073.94|1072.28|1070.08|0
1638788100000|2021-12-06 10:55:00|1072.96|1070.76|1072.28|1070.08|1074.55|1072.35|1070.69|1068.49|0
1638788400000|2021-12-06 11:00:00|1071.93|1069.73|1075.68|1073.48|1076.13|1073.93|1071.48|1069.28|0
1638788700000|2021-12-06 11:05:00|1075.45|1073.25|1079.08|1076.88|1079.53|1077.33|1074.31|1072.11|0
1638789000000|2021-12-06 11:10:00|1079.31|1077.11|1079.53|1077.33|1079.99|1077.79|1077.03|1074.83|0
1638789300000|2021-12-06 11:15:00|1079.3|1077.1|1082.25|1080.05|1082.48|1080.28|1079.08|1076.88|0
1638789600000|2021-12-06 11:20:00|1082.48|1080.28|1082.93|1080.73|1084.3|1082.1|1082.03|1079.83|0
1638789900000|2021-12-06 11:25:00|1083.16|1080.96|1081.34|1079.14|1083.39|1081.19|1079.98|1077.78|0
1638790200000|2021-12-06 11:30:00|1080.88|1078.68|1080.91|1078.71|1083.64|1081.44|1080.69|1078.49|0
1638790500000|2021-12-06 11:35:00|1080.79|1078.59|1082.27|1080.07|1082.96|1080.76|1080.79|1078.59|0
1638790800000|2021-12-06 11:40:00|1082.05|1079.85|1085.91|1083.71|1086.37|1084.17|1081.25|1079.05|0
1638791100000|2021-12-06 11:45:00|1086.37|1084.17|1084.77|1082.57|1088.41|1086.21|1084.77|1082.57|0
1638791400000|2021-12-06 11:50:00|1084.54|1082.34|1087.27|1085.07|1087.73|1085.53|1084.09|1081.89|0
1638791700000|2021-12-06 11:55:00|1087.73|1085.53|1092.15|1089.95|1094.12|1091.92|1087.5|1085.3|0
1638792000000|2021-12-06 12:00:00|1092.26|1090.06|1090.89|1088.69|1093.97|1091.77|1090.32|1088.12|0
1638792300000|2021-12-06 12:05:00|1090.78|1088.58|1089.52|1087.32|1092.48|1090.28|1087.81|1085.61|0
1638792600000|2021-12-06 12:10:00|1089.41|1087.21|1089.41|1087.21|1090.77|1088.57|1088.04|1085.84|0
1638792900000|2021-12-06 12:15:00|1089.18|1086.98|1085.3|1083.1|1089.18|1086.98|1085.3|1083.1|0
1638793200000|2021-12-06 12:20:00|1084.85|1082.65|1086.89|1084.69|1086.89|1084.69|1083.71|1081.51|0
1638793500000|2021-12-06 12:25:00|1087|1084.8|1085.3|1083.1|1087.35|1085.15|1085.3|1083.1|0
1638793800000|2021-12-06 12:30:00|1084.62|1082.42|1084.27|1082.07|1085.53|1083.33|1083.7|1081.5|0
1638794100000|2021-12-06 12:35:00|1084.39|1082.19|1087.34|1085.14|1087.8|1085.6|1084.38|1082.18|0
1638794400000|2021-12-06 12:40:00|1088.03|1085.83|1087.57|1085.37|1088.48|1086.28|1087.57|1085.37|0
1638794700000|2021-12-06 12:45:00|1087.8|1085.6|1088.02|1085.82|1088.02|1085.82|1087.57|1085.37|0
1638795000000|2021-12-06 12:50:00|1087.79|1085.59|1085.97|1083.77|1088.93|1086.73|1083.92|1081.72|0
1638795300000|2021-12-06 12:55:00|1085.74|1083.54|1085.85|1083.65|1087.56|1085.36|1085.62|1083.42|0
1638795600000|2021-12-06 13:00:00|1086.88|1084.68|1085.74|1083.54|1088.01|1085.81|1085.74|1083.54|0
1638795900000|2021-12-06 13:05:00|1086.19|1083.99|1088.92|1086.72|1089.15|1086.95|1085.05|1082.85|0
1638796200000|2021-12-06 13:10:00|1089.15|1086.95|1090.06|1087.86|1091.2|1089|1088.01|1085.81|0
1638796500000|2021-12-06 13:15:00|1090.29|1088.09|1090.97|1088.77|1091.88|1089.68|1089.37|1087.17|0
1638796800000|2021-12-06 13:20:00|1091.2|1089|1088.91|1086.71|1091.76|1089.56|1088|1085.8|0
1638797100000|2021-12-06 13:25:00|1089.14|1086.94|1088.91|1086.71|1090.96|1088.76|1088.46|1086.26|0
1638797400000|2021-12-06 13:30:00|1088.68|1086.48|1087.09|1084.89|1089.14|1086.94|1085.49|1083.29|0
1638797700000|2021-12-06 13:35:00|1086.4|1084.2|1091.64|1089.44|1092.78|1090.58|1086.17|1083.97|0
1638798000000|2021-12-06 13:40:00|1092.1|1089.9|1090.87|1088.67|1093.69|1091.49|1090.64|1088.44|0
1638798300000|2021-12-06 13:45:00|1090.42|1088.22|1088.24|1086.04|1090.87|1088.67|1087.91|1085.71|0
1638798600000|2021-12-06 13:50:00|1088.36|1086.16|1089.27|1087.07|1090.64|1088.44|1088.36|1086.16|0
1638798900000|2021-12-06 13:55:00|1089.5|1087.3|1093.38|1091.18|1093.38|1091.18|1089.5|1087.3|0
1638799200000|2021-12-06 14:00:00|1094.06|1091.86|1093.37|1091.17|1094.06|1091.86|1090.18|1087.98|0
1638799500000|2021-12-06 14:05:00|1093.83|1091.63|1094.51|1092.31|1094.51|1092.31|1092|1089.8|0
1638799800000|2021-12-06 14:10:00|1094.74|1092.54|1096.57|1094.37|1097.48|1095.28|1094.74|1092.54|0
1638800100000|2021-12-06 14:15:00|1097.02|1094.82|1099.31|1097.11|1099.54|1097.34|1096.34|1094.14|0
1638800400000|2021-12-06 14:20:00|1099.08|1096.88|1098.62|1096.42|1099.31|1097.11|1097.25|1095.05|0
1638800700000|2021-12-06 14:25:00|1098.39|1096.19|1099.07|1096.87|1099.07|1096.87|1096.33|1094.13|0
1638801000000|2021-12-06 14:30:00|1098.84|1096.64|1086.97|1084.77|1103.87|1101.67|1086.29|1084.09|0
1638801300000|2021-12-06 14:35:00|1086.51|1084.31|1081.01|1078.81|1086.51|1084.31|1077.6|1075.4|0
1638801600000|2021-12-06 14:40:00|1080.78|1078.58|1098.54|1096.34|1099.69|1097.49|1077.82|1075.62|0
1638801900000|2021-12-06 14:45:00|1097.86|1095.66|1095.47|1093.27|1101.28|1099.08|1092.5|1090.3|0
1638802200000|2021-12-06 14:50:00|1095.01|1092.81|1091.69|1089.49|1100.49|1098.29|1091.69|1089.49|0
1638802500000|2021-12-06 14:55:00|1092.72|1090.52|1101.55|1099.35|1101.78|1099.58|1088.32|1086.12|0
1638802800000|2021-12-06 15:00:00|1101.66|1099.46|1092.42|1090.22|1101.78|1099.58|1089.11|1086.91|0
1638803100000|2021-12-06 15:05:00|1094.93|1092.73|1098.35|1096.15|1099.49|1097.29|1088.08|1085.88|0
1638803400000|2021-12-06 15:10:00|1097.89|1095.69|1113.32|1111.12|1114.24|1112.04|1096.75|1094.55|0
1638803700000|2021-12-06 15:15:00|1113.09|1110.89|1114.69|1112.49|1117.68|1115.48|1113.09|1110.89|0
1638804000000|2021-12-06 15:20:00|1113.09|1110.89|1114.92|1112.72|1117.44|1115.24|1111.94|1109.74|0
1638804300000|2021-12-06 15:25:00|1114.69|1112.49|1116.41|1114.21|1118.36|1116.16|1112.63|1110.43|0
1638804600000|2021-12-06 15:30:00|1117.1|1114.9|1114.8|1112.6|1119.39|1117.19|1112.51|1110.31|0
1638804900000|2021-12-06 15:35:00|1114.68|1112.48|1114.34|1112.14|1115.03|1112.83|1108.72|1106.52|0
1638805200000|2021-12-06 15:40:00|1114.8|1112.6|1107.23|1105.03|1118.24|1116.04|1106.09|1103.89|0
1638805500000|2021-12-06 15:45:00|1108.61|1106.41|1111.39|1109.19|1112.08|1109.88|1107.27|1105.07|0
1638805800000|2021-12-06 15:50:00|1111.62|1109.42|1111.62|1109.42|1113|1110.8|1106.13|1103.93|0
1638806100000|2021-12-06 15:55:00|1110.93|1108.73|1119.64|1117.44|1120.1|1117.9|1110.93|1108.73|0
1638806400000|2021-12-06 16:00:00|1119.41|1117.21|1114.82|1112.62|1120.56|1118.36|1112.99|1110.79|0
1638806700000|2021-12-06 16:05:00|1113.68|1111.48|1114.13|1111.93|1116.65|1114.45|1112.53|1110.33|0
1638807000000|2021-12-06 16:10:00|1113.67|1111.47|1106.34|1104.14|1117.57|1115.37|1105.89|1103.69|0
1638807300000|2021-12-06 16:15:00|1105.43|1103.23|1112.75|1110.55|1113.67|1111.47|1103.37|1101.17|0
1638807600000|2021-12-06 16:20:00|1112.29|1110.09|1111.38|1109.18|1112.52|1110.32|1107.94|1105.74|0
1638807900000|2021-12-06 16:25:00|1111.15|1108.95|1112.4|1110.2|1114.81|1112.61|1111.15|1108.95|0
1638808200000|2021-12-06 16:30:00|1111.94|1109.74|1115.37|1113.17|1117.66|1115.46|1108.16|1105.96|0
1638808500000|2021-12-06 16:35:00|1115.6|1113.4|1116.51|1114.31|1117.66|1115.46|1112.85|1110.65|0
1638808800000|2021-12-06 16:40:00|1115.83|1113.63|1118.8|1116.6|1119.49|1117.29|1113.76|1111.56|0
1638809100000|2021-12-06 16:45:00|1119.26|1117.06|1109.18|1106.98|1119.26|1117.06|1108.96|1106.76|0
1638809400000|2021-12-06 16:50:00|1109.87|1107.67|1112.16|1109.96|1113.53|1111.33|1108.5|1106.3|0
1638809700000|2021-12-06 16:55:00|1111.7|1109.5|1110.78|1108.58|1113.76|1111.56|1108.49|1106.29|0
1638810000000|2021-12-06 17:00:00|1111.47|1109.27|1114.67|1112.47|1116.04|1113.84|1110.78|1108.58|0
1638810300000|2021-12-06 17:05:00|1114.44|1112.24|1115.12|1112.92|1115.58|1113.38|1110.55|1108.35|0
1638810600000|2021-12-06 17:10:00|1115.35|1113.15|1117.28|1115.08|1120.85|1118.65|1113.75|1111.55|0
1638810900000|2021-12-06 17:15:00|1116.82|1114.62|1122.11|1119.91|1122.8|1120.6|1114.55|1112.35|0
1638811200000|2021-12-06 17:20:00|1121.88|1119.68|1122.34|1120.14|1124.17|1121.97|1120.27|1118.07|0
1638811500000|2021-12-06 17:25:00|1122.11|1119.91|1123.71|1121.51|1125.55|1123.35|1122.11|1119.91|0
1638811800000|2021-12-06 17:30:00|1123.94|1121.74|1126.23|1124.03|1126.92|1124.72|1122.79|1120.59|0
1638812100000|2021-12-06 17:35:00|1126|1123.8|1123.93|1121.73|1127.15|1124.95|1123.47|1121.27|0
1638812400000|2021-12-06 17:40:00|1124.16|1121.96|1122.78|1120.58|1125.77|1123.57|1120.95|1118.75|0
1638812700000|2021-12-06 17:45:00|1123.01|1120.81|1127.83|1125.63|1127.83|1125.63|1122.78|1120.58|0
1638813000000|2021-12-06 17:50:00|1127.6|1125.4|1128.28|1126.08|1128.29|1126.09|1125.99|1123.79|0
1638813300000|2021-12-06 17:55:00|1128.51|1126.31|1132.41|1130.21|1132.42|1130.22|1126.91|1124.71|0
1638813600000|2021-12-06 18:00:00|1134.02|1131.82|1134.94|1132.74|1135.17|1132.97|1129.43|1127.23|0
1638813900000|2021-12-06 18:05:00|1134.71|1132.51|1133.1|1130.9|1134.94|1132.74|1132.18|1129.98|0
1638814200000|2021-12-06 18:10:00|1133.33|1131.13|1130.34|1128.14|1134.71|1132.51|1130.34|1128.14|0
1638814500000|2021-12-06 18:15:00|1131.26|1129.06|1132.86|1130.66|1133.32|1131.12|1130.8|1128.6|0
1638814800000|2021-12-06 18:20:00|1132.63|1130.43|1132.4|1130.2|1132.86|1130.66|1129.65|1127.45|0
1638815100000|2021-12-06 18:25:00|1132.63|1130.43|1138.3|1136.1|1141.85|1139.65|1132.63|1130.43|0
1638815400000|2021-12-06 18:30:00|1138.76|1136.56|1136.91|1134.71|1138.76|1136.56|1136.45|1134.25|0
1638815700000|2021-12-06 18:35:00|1137.37|1135.17|1136.45|1134.25|1138.4|1136.2|1135.3|1133.1|0
1638816000000|2021-12-06 18:40:00|1136.68|1134.48|1137.14|1134.94|1139.44|1137.24|1135.53|1133.33|0
1638816300000|2021-12-06 18:45:00|1136.68|1134.48|1138.52|1136.32|1139.44|1137.24|1135.99|1133.79|0
1638816600000|2021-12-06 18:50:00|1138.75|1136.55|1138.74|1136.54|1139.21|1137.01|1136.9|1134.7|0
1638816900000|2021-12-06 18:55:00|1138.86|1136.66|1138.28|1136.08|1139.9|1137.7|1136.21|1134.01|0
1638817200000|2021-12-06 19:00:00|1138.51|1136.31|1139.66|1137.46|1142.2|1140|1138.05|1135.85|0
1638817500000|2021-12-06 19:05:00|1139.2|1137|1136.21|1134.01|1139.2|1137|1135.52|1133.32|0
1638817800000|2021-12-06 19:10:00|1136.44|1134.24|1138.5|1136.3|1140.35|1138.15|1136.44|1134.24|0
1638818100000|2021-12-06 19:15:00|1138.73|1136.53|1137.35|1135.15|1140.35|1138.15|1137.35|1135.15|0
1638818400000|2021-12-06 19:20:00|1137.12|1134.92|1137.35|1135.15|1138.5|1136.3|1135.97|1133.77|0
1638818700000|2021-12-06 19:25:00|1137.58|1135.38|1136.89|1134.69|1138.96|1136.76|1135.74|1133.54|0
1638819000000|2021-12-06 19:30:00|1137.12|1134.92|1136.88|1134.68|1139.19|1136.99|1136.42|1134.22|0
1638819300000|2021-12-06 19:35:00|1137.11|1134.91|1134.81|1132.61|1137.34|1135.14|1134.81|1132.61|0
1638819600000|2021-12-06 19:40:00|1135.04|1132.84|1128.14|1125.94|1135.73|1133.53|1128.14|1125.94|0
1638819900000|2021-12-06 19:45:00|1128.83|1126.63|1127.45|1125.25|1131.13|1128.93|1126.07|1123.87|0
1638820200000|2021-12-06 19:50:00|1127.22|1125.02|1125.84|1123.64|1127.22|1125.02|1124.69|1122.49|0
1638820500000|2021-12-06 19:55:00|1125.61|1123.41|1124.92|1122.72|1126.99|1124.79|1123.77|1121.57|0
1638820800000|2021-12-06 20:00:00|1124.46|1122.26|1121.93|1119.73|1128.82|1126.62|1121.7|1119.5|0
1638821100000|2021-12-06 20:05:00|1122.39|1120.19|1125.6|1123.4|1126.29|1124.09|1121.93|1119.73|0
1638821400000|2021-12-06 20:10:00|1124.91|1122.71|1126.98|1124.78|1127.44|1125.24|1122.84|1120.64|0
1638821700000|2021-12-06 20:15:00|1127.21|1125.01|1131.11|1128.91|1131.34|1129.14|1127.21|1125.01|0
1638822000000|2021-12-06 20:20:00|1130.65|1128.45|1126.97|1124.77|1131.34|1129.14|1126.51|1124.31|0
1638822300000|2021-12-06 20:25:00|1126.51|1124.31|1125.82|1123.62|1127.2|1125|1122.15|1119.95|0
1638822600000|2021-12-06 20:30:00|1125.59|1123.39|1125.82|1123.62|1128.35|1126.15|1121.69|1119.49|0
1638822900000|2021-12-06 20:35:00|1126.05|1123.85|1125.36|1123.16|1126.05|1123.85|1121.91|1119.71|0
1638823200000|2021-12-06 20:40:00|1124.9|1122.7|1127.65|1125.45|1128.8|1126.6|1122.14|1119.94|0
1638823500000|2021-12-06 20:45:00|1127.88|1125.68|1123.71|1121.51|1127.88|1125.68|1119.61|1117.41|0
1638823800000|2021-12-06 20:50:00|1123.6|1121.4|1129.34|1127.14|1130.26|1128.06|1121.76|1119.56|0
1638824100000|2021-12-06 20:55:00|1128.88|1126.68|1121.76|1119.56|1128.88|1126.68|1121.07|1118.87|0
1638824400000|2021-12-06 21:00:00|1122.68|1120.48|1121.3|1119.1|1123.82|1121.62|1120.38|1118.18|0
1638824700000|2021-12-06 21:05:00|1121.53|1119.33|1123.13|1120.93|1123.82|1121.62|1120.83|1118.63|0
1638825000000|2021-12-06 21:10:00|1123.36|1121.16|1122.21|1120.01|1123.82|1121.62|1122.21|1120.01|0
1638825300000|2021-12-06 21:15:00|1122.44|1120.24|1124.7|1122.1|1124.7|1122.1|1122.44|1120.24|0
1638825600000|2021-12-06 21:20:00|1124.58|1121.98|1123.55|1120.95|1125.62|1123.02|1123.55|1120.95|0
1638825900000|2021-12-06 21:25:00|1123.43|1120.83|1125.62|1123.02|1125.62|1123.02|1122.86|1120.26|0
1638826200000|2021-12-06 21:30:00|1125.39|1122.79|1125.62|1123.02|1126.54|1123.94|1125.16|1122.56|0
1638826500000|2021-12-06 21:35:00|1125.39|1122.79|1125.38|1122.78|1125.85|1123.25|1125.15|1122.55|0
1638826800000|2021-12-06 21:40:00|1125.15|1122.55|1125.61|1123.01|1126.76|1124.16|1125.15|1122.55|0
1638827100000|2021-12-06 21:45:00|1125.84|1123.24|1126.07|1123.47|1126.53|1123.93|1125.61|1123.01|0
1638827400000|2021-12-06 21:50:00|1125.84|1123.24|1125.84|1123.24|1126.3|1123.7|1125.84|1123.24|0
1638827700000|2021-12-06 21:55:00|1126.07|1123.47|1126.86|1124.26|1127.09|1124.49|1125.84|1123.24|0
1638828000000|2021-12-06 22:00:00|1126.9|1124.3|1126.52|1123.92|1126.92|1124.32|1126.36|1123.76|0
1638828300000|2021-12-06 22:05:00|1126.59|1123.99|1126.45|1123.85|1126.59|1123.99|1126.42|1123.82|0
1638828600000|2021-12-06 22:10:00|1126.42|1123.82|1126.52|1123.92|1126.59|1123.99|1126.42|1123.82|0
1638828900000|2021-12-06 22:15:00|1126.49|1123.89|1126.55|1123.95|1126.59|1123.99|1126.49|1123.89|0
1638829200000|2021-12-06 22:20:00|1126.59|1123.99|1126.04|1123.44|1126.59|1123.99|1126.04|1123.44|0
1638829500000|2021-12-06 22:25:00|1126.41|1123.81|1126.44|1123.84|1126.44|1123.84|1126.38|1123.78|0
1638829800000|2021-12-06 22:30:00|1126.04|1123.44|1126.61|1124.01|1126.61|1124.01|1126.04|1123.44|0
1638830100000|2021-12-06 22:35:00|1126.51|1123.91|1126.4|1123.8|1126.74|1124.14|1126.3|1123.7|0
1638830400000|2021-12-06 22:40:00|1126.44|1123.84|1126.07|1123.47|1126.44|1123.84|1125.97|1123.37|0
1638830700000|2021-12-06 22:45:00|1126.27|1123.67|1126.67|1124.07|1126.7|1124.1|1126.27|1123.67|0
1638831000000|2021-12-06 22:50:00|1126.7|1124.1|1126.53|1123.93|1126.7|1124.1|1126.33|1123.73|0
1638831300000|2021-12-06 22:55:00|1126.57|1123.97|1126.57|1123.97|1126.6|1124|1126.16|1123.56|0
1638831600000|2021-12-06 23:00:00|1126.37|1123.77|1127.64|1125.04|1128.79|1126.19|1126.26|1123.66|0
1638831900000|2021-12-06 23:05:00|1127.41|1124.81|1125.08|1122.48|1127.41|1124.81|1124.62|1122.02|0
1638832200000|2021-12-06 23:10:00|1125.54|1122.94|1122.55|1119.95|1125.65|1123.05|1122.55|1119.95|0
1638832500000|2021-12-06 23:15:00|1122.78|1120.18|1121.85|1119.25|1123.24|1120.64|1121.85|1119.25|0
1638832800000|2021-12-06 23:20:00|1121.62|1119.02|1122.31|1119.71|1122.31|1119.71|1121.62|1119.02|0
1638833100000|2021-12-06 23:25:00|1122.08|1119.48|1123.57|1120.97|1123.92|1121.32|1121.85|1119.25|0
1638833400000|2021-12-06 23:30:00|1123.46|1120.86|1122.77|1120.17|1124.15|1121.55|1121.62|1119.02|0
1638833700000|2021-12-06 23:35:00|1123|1120.4|1122.53|1119.93|1123.23|1120.63|1121.85|1119.25|0
1638834000000|2021-12-06 23:40:00|1122.41|1119.81|1124.02|1121.42|1124.14|1121.54|1122.41|1119.81|0
1638834300000|2021-12-06 23:45:00|1124.14|1121.54|1122.53|1119.93|1124.83|1122.23|1122.53|1119.93|0
1638834600000|2021-12-06 23:50:00|1122.64|1120.04|1122.53|1119.93|1123.68|1121.08|1121.84|1119.24|0
1638834900000|2021-12-06 23:55:00|1122.76|1120.16|1124.6|1122|1125.52|1122.92|1122.76|1120.16|0
1638835200000|2021-12-07 00:00:00|1125.29|1122.69|1122.63|1120.03|1125.52|1122.92|1122.29|1119.69|0
1638835500000|2021-12-07 00:05:00|1122.75|1120.15|1123.9|1121.3|1124.59|1121.99|1121.83|1119.23|0
1638835800000|2021-12-07 00:10:00|1123.78|1121.18|1122.29|1119.69|1124.59|1121.99|1121.83|1119.23|0
1638836100000|2021-12-07 00:15:00|1122.17|1119.57|1119.53|1116.93|1122.52|1119.92|1119.18|1116.58|0
1638836400000|2021-12-07 00:20:00|1119.64|1117.04|1119.52|1116.92|1121.13|1118.53|1119.52|1116.92|0
1638836700000|2021-12-07 00:25:00|1119.86|1117.26|1121.36|1118.76|1121.82|1119.22|1119.86|1117.26|0
1638837000000|2021-12-07 00:30:00|1121.13|1118.53|1121.82|1119.22|1121.82|1119.22|1119.98|1117.38|0
1638837300000|2021-12-07 00:35:00|1121.59|1118.99|1122.51|1119.91|1122.51|1119.91|1120.44|1117.84|0
1638837600000|2021-12-07 00:40:00|1122.28|1119.68|1123.19|1120.59|1123.99|1121.39|1121.59|1118.99|0
1638837900000|2021-12-07 00:45:00|1122.96|1120.36|1122.27|1119.67|1123.88|1121.28|1122.04|1119.44|0
1638838200000|2021-12-07 00:50:00|1122.38|1119.78|1122.04|1119.44|1123.65|1121.05|1122.04|1119.44|0
1638838500000|2021-12-07 00:55:00|1122.27|1119.67|1124.34|1121.74|1124.57|1121.97|1122.27|1119.67|0
1638838800000|2021-12-07 01:00:00|1124.57|1121.97|1128.48|1125.88|1129.51|1126.91|1123.88|1121.28|0
1638839100000|2021-12-07 01:05:00|1128.71|1126.11|1129.4|1126.8|1129.4|1126.8|1128.01|1125.41|0
1638839400000|2021-12-07 01:10:00|1129.51|1126.91|1131.47|1128.87|1132.16|1129.56|1129.16|1126.56|0
1638839700000|2021-12-07 01:15:00|1131.7|1129.1|1131|1128.4|1132.16|1129.56|1130.54|1127.94|0
1638840000000|2021-12-07 01:20:00|1130.77|1128.17|1131.23|1128.63|1132.15|1129.55|1130.54|1127.94|0
1638840300000|2021-12-07 01:25:00|1131.34|1128.74|1129.62|1127.02|1132.15|1129.55|1129.62|1127.02|0
1638840600000|2021-12-07 01:30:00|1130.08|1127.48|1128.46|1125.86|1130.19|1127.59|1127.54|1124.94|0
1638840900000|2021-12-07 01:35:00|1128.34|1125.74|1131.91|1129.31|1132.15|1129.55|1127.77|1125.17|0
1638841200000|2021-12-07 01:40:00|1131.68|1129.08|1132.6|1130|1134.22|1131.62|1130.76|1128.16|0
1638841500000|2021-12-07 01:45:00|1133.06|1130.46|1132.02|1129.42|1133.52|1130.92|1131.9|1129.3|0
1638841800000|2021-12-07 01:50:00|1131.79|1129.19|1131.09|1128.49|1132.25|1129.65|1130.4|1127.8|0
1638842100000|2021-12-07 01:55:00|1131.32|1128.72|1130.86|1128.26|1132.24|1129.64|1130.4|1127.8|0
1638842400000|2021-12-07 02:00:00|1130.51|1127.91|1130.97|1128.37|1131.09|1128.49|1129.71|1127.11|0
1638842700000|2021-12-07 02:05:00|1130.86|1128.26|1128.55|1125.95|1131.09|1128.49|1128.32|1125.72|0
1638843000000|2021-12-07 02:10:00|1128.43|1125.83|1126.24|1123.64|1128.55|1125.95|1125.32|1122.72|0
1638843300000|2021-12-07 02:15:00|1126.47|1123.87|1128.43|1125.83|1128.55|1125.95|1125.78|1123.18|0
1638843600000|2021-12-07 02:20:00|1128.32|1125.72|1129.46|1126.86|1129.47|1126.87|1127.85|1125.25|0
1638843900000|2021-12-07 02:25:00|1129.23|1126.63|1128.54|1125.94|1129.7|1127.1|1127.85|1125.25|0
1638844200000|2021-12-07 02:30:00|1128.31|1125.71|1126.47|1123.87|1128.31|1125.71|1126.01|1123.41|0
1638844500000|2021-12-07 02:35:00|1126.7|1124.1|1126.92|1124.32|1127.96|1125.36|1126.69|1124.09|0
1638844800000|2021-12-07 02:40:00|1126.8|1124.2|1128.07|1125.47|1128.3|1125.7|1126.8|1124.2|0
1638845100000|2021-12-07 02:45:00|1128.3|1125.7|1126.23|1123.63|1128.53|1125.93|1126.23|1123.63|0
1638845400000|2021-12-07 02:50:00|1126.34|1123.74|1125.53|1122.93|1126.46|1123.86|1124.62|1122.02|0
1638845700000|2021-12-07 02:55:00|1125.65|1123.05|1125.53|1122.93|1126.22|1123.62|1124.84|1122.24|0
1638846000000|2021-12-07 03:00:00|1125.18|1122.58|1125.64|1123.04|1126.22|1123.62|1124.84|1122.24|0
1638846300000|2021-12-07 03:05:00|1125.76|1123.16|1124.15|1121.55|1127.14|1124.54|1124.15|1121.55|0
1638846600000|2021-12-07 03:10:00|1124.38|1121.78|1126.45|1123.85|1126.45|1123.85|1124.15|1121.55|0
1638846900000|2021-12-07 03:15:00|1126.68|1124.08|1126.21|1123.61|1127.14|1124.54|1125.4|1122.8|0
1638847200000|2021-12-07 03:20:00|1125.98|1123.38|1127.59|1124.99|1127.82|1125.22|1125.98|1123.38|0
1638847500000|2021-12-07 03:25:00|1127.47|1124.87|1127.82|1125.22|1128.97|1126.37|1127.47|1124.87|0
1638847800000|2021-12-07 03:30:00|1128.05|1125.45|1128.28|1125.68|1129.43|1126.83|1128.05|1125.45|0
1638848100000|2021-12-07 03:35:00|1128.39|1125.79|1129.66|1127.06|1129.89|1127.29|1128.39|1125.79|0
1638848400000|2021-12-07 03:40:00|1129.89|1127.29|1129.89|1127.29|1130.35|1127.75|1129.66|1127.06|0
1638848700000|2021-12-07 03:45:00|1130|1127.4|1131.27|1128.67|1131.27|1128.67|1129.89|1127.29|0
1638849000000|2021-12-07 03:50:00|1131.38|1128.78|1131.04|1128.44|1131.5|1128.9|1130.69|1128.09|0
1638849300000|2021-12-07 03:55:00|1130.92|1128.32|1131.49|1128.89|1131.73|1129.13|1130.34|1127.74|0
1638849600000|2021-12-07 04:00:00|1131.6|1129|1132.88|1130.28|1132.88|1130.28|1131.03|1128.43|0
1638849900000|2021-12-07 04:05:00|1133.11|1130.51|1133.8|1131.2|1134.03|1131.43|1132.87|1130.27|0
1638850200000|2021-12-07 04:10:00|1133.91|1131.31|1136.79|1134.19|1137.02|1134.42|1133.91|1131.31|0
1638850500000|2021-12-07 04:15:00|1136.56|1133.96|1135.64|1133.04|1136.56|1133.96|1135.41|1132.81|0
1638850800000|2021-12-07 04:20:00|1135.75|1133.15|1136.09|1133.49|1136.33|1133.73|1135.4|1132.8|0
1638851100000|2021-12-07 04:25:00|1136.33|1133.73|1136.78|1134.18|1137.13|1134.53|1135.63|1133.03|0
1638851400000|2021-12-07 04:30:00|1137.02|1134.42|1136.78|1134.18|1137.48|1134.88|1136.78|1134.18|0
1638851700000|2021-12-07 04:35:00|1137.01|1134.41|1136.09|1133.49|1137.7|1135.1|1135.97|1133.37|0
1638852000000|2021-12-07 04:40:00|1135.86|1133.26|1137.01|1134.41|1137.24|1134.64|1135.63|1133.03|0
1638852300000|2021-12-07 04:45:00|1136.78|1134.18|1134.93|1132.33|1137.01|1134.41|1134.93|1132.33|0
1638852600000|2021-12-07 04:50:00|1134.47|1131.87|1134.7|1132.1|1135.04|1132.44|1134.24|1131.64|0
1638852900000|2021-12-07 04:55:00|1134.93|1132.33|1136.31|1133.71|1136.31|1133.71|1134.81|1132.21|0
1638853200000|2021-12-07 05:00:00|1136.54|1133.94|1135.85|1133.25|1136.54|1133.94|1135.15|1132.55|0
1638853500000|2021-12-07 05:05:00|1136.08|1133.48|1136.54|1133.94|1136.54|1133.94|1135.38|1132.78|0
1638853800000|2021-12-07 05:10:00|1136.77|1134.17|1138.72|1136.12|1139.07|1136.47|1136.77|1134.17|0
1638854100000|2021-12-07 05:15:00|1138.84|1136.24|1138.37|1135.77|1139.07|1136.47|1138.14|1135.54|0
1638854400000|2021-12-07 05:20:00|1138.14|1135.54|1138.37|1135.77|1138.84|1136.24|1137.91|1135.31|0
1638854700000|2021-12-07 05:25:00|1138.14|1135.54|1139.06|1136.46|1139.06|1136.46|1138.14|1135.54|0
1638855000000|2021-12-07 05:30:00|1138.94|1136.34|1138.14|1135.54|1139.29|1136.69|1138.14|1135.54|0
1638855300000|2021-12-07 05:35:00|1138.25|1135.65|1140.91|1138.31|1142.18|1139.58|1138.14|1135.54|0
1638855600000|2021-12-07 05:40:00|1140.68|1138.08|1142.29|1139.69|1142.52|1139.92|1140.21|1137.61|0
1638855900000|2021-12-07 05:45:00|1142.52|1139.92|1142.75|1140.15|1142.99|1140.39|1140.67|1138.07|0
1638856200000|2021-12-07 05:50:00|1142.98|1140.38|1145.3|1142.7|1145.3|1142.7|1142.75|1140.15|0
1638856500000|2021-12-07 05:55:00|1145.06|1142.46|1146.91|1144.31|1146.91|1144.31|1144.83|1142.23|0
1638856800000|2021-12-07 06:00:00|1146.68|1144.08|1143.67|1141.07|1146.91|1144.31|1142.98|1140.38|0
1638857100000|2021-12-07 06:05:00|1143.44|1140.84|1143.9|1141.3|1145.06|1142.46|1143.44|1140.84|0
1638857400000|2021-12-07 06:10:00|1143.67|1141.07|1144.59|1141.99|1145.4|1142.8|1143.44|1140.84|0
1638857700000|2021-12-07 06:15:00|1144.36|1141.76|1145.16|1142.56|1145.52|1142.92|1143.9|1141.3|0
1638858000000|2021-12-07 06:20:00|1145.05|1142.45|1145.51|1142.91|1146.44|1143.84|1144.7|1142.1|0
1638858300000|2021-12-07 06:25:00|1145.74|1143.14|1144.12|1141.52|1145.74|1143.14|1144.12|1141.52|0
1638858600000|2021-12-07 06:30:00|1144.23|1141.63|1144.81|1142.21|1145.28|1142.68|1144.12|1141.52|0
1638858900000|2021-12-07 06:35:00|1144.69|1142.09|1145.04|1142.44|1145.51|1142.91|1144.23|1141.63|0
1638859200000|2021-12-07 06:40:00|1145.27|1142.67|1145.27|1142.67|1146.43|1143.83|1145.04|1142.44|0
1638859500000|2021-12-07 06:45:00|1145.5|1142.9|1145.96|1143.36|1146.66|1144.06|1144.92|1142.32|0
1638859800000|2021-12-07 06:50:00|1145.73|1143.13|1147.58|1144.98|1148.28|1145.68|1145.5|1142.9|0
1638860100000|2021-12-07 06:55:00|1147.69|1145.09|1146.89|1144.29|1147.69|1145.09|1145.96|1143.36|0
1638860400000|2021-12-07 07:00:00|1147.12|1144.52|1149.43|1146.83|1150.47|1147.87|1146.19|1143.59|0
1638860700000|2021-12-07 07:05:00|1149.66|1147.06|1150.12|1147.52|1151.74|1149.14|1148.97|1146.37|0
1638861000000|2021-12-07 07:10:00|1150|1147.4|1149.19|1146.59|1150.12|1147.52|1148.5|1145.9|0
1638861300000|2021-12-07 07:15:00|1149.07|1146.47|1150.12|1147.52|1151.28|1148.68|1148.73|1146.13|0
1638861600000|2021-12-07 07:20:00|1150.23|1147.63|1149.42|1146.82|1151.04|1148.44|1148.96|1146.36|0
1638861900000|2021-12-07 07:25:00|1149.3|1146.7|1148.72|1146.12|1150.11|1147.51|1148.49|1145.89|0
1638862200000|2021-12-07 07:30:00|1148.26|1145.66|1148.03|1145.43|1150.58|1147.98|1147.8|1145.2|0
1638862500000|2021-12-07 07:35:00|1148.26|1145.66|1148.95|1146.35|1149.88|1147.28|1148.03|1145.43|0
1638862800000|2021-12-07 07:40:00|1149.18|1146.58|1148.49|1145.89|1149.88|1147.28|1148.49|1145.89|0
1638863100000|2021-12-07 07:45:00|1148.25|1145.65|1148.95|1146.35|1150.34|1147.74|1148.25|1145.65|0
1638863400000|2021-12-07 07:50:00|1149.18|1146.58|1153.11|1150.51|1153.69|1151.09|1148.95|1146.35|0
1638863700000|2021-12-07 07:55:00|1152.99|1150.39|1152.61|1150.01|1157.32|1154.72|1151.68|1149.08|0
1638864000000|2021-12-07 08:00:00|1152.72|1150.12|1152.38|1149.78|1153.77|1151.17|1150.05|1147.45|0
1638864300000|2021-12-07 08:05:00|1151.94|1149.74|1153.57|1151.37|1153.8|1151.6|1149.85|1147.65|0
1638864600000|2021-12-07 08:10:00|1153.34|1151.14|1156.82|1154.62|1157.29|1155.09|1153.34|1151.14|0
1638864900000|2021-12-07 08:15:00|1156.36|1154.16|1156.59|1154.39|1156.82|1154.62|1153.57|1151.37|0
1638865200000|2021-12-07 08:20:00|1156.82|1154.62|1156.59|1154.39|1157.98|1155.78|1155.43|1153.23|0
1638865500000|2021-12-07 08:25:00|1156.35|1154.15|1159.18|1156.98|1159.64|1157.44|1156.35|1154.15|0
1638865800000|2021-12-07 08:30:00|1159.41|1157.21|1160.34|1158.14|1160.34|1158.14|1157.31|1155.11|0
1638866100000|2021-12-07 08:35:00|1160.11|1157.91|1160.57|1158.37|1161.04|1158.84|1158.94|1156.74|0
1638866400000|2021-12-07 08:40:00|1160.8|1158.6|1162.2|1160|1162.2|1160|1159.64|1157.44|0
1638866700000|2021-12-07 08:45:00|1161.96|1159.76|1164.06|1161.86|1164.99|1162.79|1161.96|1159.76|0
1638867000000|2021-12-07 08:50:00|1164.29|1162.09|1162.66|1160.46|1165.22|1163.02|1162.66|1160.46|0
1638867300000|2021-12-07 08:55:00|1164.06|1161.86|1164.99|1162.79|1166.15|1163.95|1164.06|1161.86|0
1638867600000|2021-12-07 09:00:00|1165.22|1163.02|1165.91|1163.71|1167.31|1165.11|1164.52|1162.32|0
1638867900000|2021-12-07 09:05:00|1166.15|1163.95|1166.15|1163.95|1167.55|1165.35|1165.68|1163.48|0
1638868200000|2021-12-07 09:10:00|1166.02|1163.82|1166.95|1164.75|1167.54|1165.34|1165.45|1163.25|0
1638868500000|2021-12-07 09:15:00|1166.84|1164.64|1167.96|1165.76|1169.63|1167.43|1166.61|1164.41|0
1638868800000|2021-12-07 09:20:00|1167.73|1165.53|1169.82|1167.62|1170.29|1168.09|1167.73|1165.53|0
1638869100000|2021-12-07 09:25:00|1170.06|1167.86|1167.72|1165.52|1170.52|1168.32|1167.72|1165.52|0
1638869400000|2021-12-07 09:30:00|1167.49|1165.29|1163.99|1161.79|1168.19|1165.99|1163.99|1161.79|0
1638869700000|2021-12-07 09:35:00|1164.23|1162.03|1163.06|1160.86|1165.39|1163.19|1163.06|1160.86|0
1638870000000|2021-12-07 09:40:00|1163.29|1161.09|1165.85|1163.65|1166.32|1164.12|1162.83|1160.63|0
1638870300000|2021-12-07 09:45:00|1165.96|1163.76|1167.25|1165.05|1167.25|1165.05|1165.15|1162.95|0
1638870600000|2021-12-07 09:50:00|1167.13|1164.93|1166.55|1164.35|1167.59|1165.39|1165.85|1163.65|0
1638870900000|2021-12-07 09:55:00|1166.66|1164.46|1166.31|1164.11|1167.71|1165.51|1165.85|1163.65|0
1638871200000|2021-12-07 10:00:00|1166.54|1164.34|1168.87|1166.67|1169.57|1167.37|1166.08|1163.88|0
1638871500000|2021-12-07 10:05:00|1168.64|1166.44|1168.64|1166.44|1168.87|1166.67|1167.01|1164.81|0
1638871800000|2021-12-07 10:10:00|1167.94|1165.74|1170.73|1168.53|1170.73|1168.53|1167.94|1165.74|0
1638872100000|2021-12-07 10:15:00|1170.97|1168.77|1171.67|1169.47|1172.13|1169.93|1170.5|1168.3|0
1638872400000|2021-12-07 10:20:00|1171.43|1169.23|1170.26|1168.06|1172.13|1169.93|1170.26|1168.06|0
1638872700000|2021-12-07 10:25:00|1170.96|1168.76|1171.43|1169.23|1172.13|1169.93|1170.96|1168.76|0
1638873000000|2021-12-07 10:30:00|1171.07|1168.87|1170.49|1168.29|1171.43|1169.23|1170.03|1167.83|0
1638873300000|2021-12-07 10:35:00|1170.26|1168.06|1171.19|1168.99|1171.19|1168.99|1170.02|1167.82|0
1638873600000|2021-12-07 10:40:00|1170.96|1168.76|1171.89|1169.69|1172.36|1170.16|1170.96|1168.76|0
1638873900000|2021-12-07 10:45:00|1172.12|1169.92|1171.89|1169.69|1172.35|1170.15|1171.65|1169.45|0
1638874200000|2021-12-07 10:50:00|1172|1169.8|1175.85|1173.65|1179.35|1177.15|1171.89|1169.69|0
1638874500000|2021-12-07 10:55:00|1176.08|1173.88|1175.96|1173.76|1176.08|1173.88|1174.24|1172.04|0
1638874800000|2021-12-07 11:00:00|1175.72|1173.52|1175.13|1172.93|1176.42|1174.22|1174.32|1172.12|0
1638875100000|2021-12-07 11:05:00|1175.25|1173.05|1175.49|1173.29|1176.19|1173.99|1174.55|1172.35|0
1638875400000|2021-12-07 11:10:00|1175.25|1173.05|1173.38|1171.18|1176.19|1173.99|1172.92|1170.72|0
1638875700000|2021-12-07 11:15:00|1173.85|1171.65|1175.02|1172.82|1175.25|1173.05|1173.62|1171.42|0
1638876000000|2021-12-07 11:20:00|1174.78|1172.58|1172.68|1170.48|1174.78|1172.58|1172.45|1170.25|0
1638876300000|2021-12-07 11:25:00|1172.91|1170.71|1173.38|1171.18|1174.54|1172.34|1171.75|1169.55|0
1638876600000|2021-12-07 11:30:00|1173.26|1171.06|1174.08|1171.88|1175.48|1173.28|1173.14|1170.94|0
1638876900000|2021-12-07 11:35:00|1173.84|1171.64|1175.47|1173.27|1175.71|1173.51|1173.84|1171.64|0
1638877200000|2021-12-07 11:40:00|1175.24|1173.04|1176.87|1174.67|1177.34|1175.14|1175.01|1172.81|0
1638877500000|2021-12-07 11:45:00|1176.98|1174.78|1175.24|1173.04|1176.98|1174.78|1174.77|1172.57|0
1638877800000|2021-12-07 11:50:00|1175.47|1173.27|1175|1172.8|1176.17|1173.97|1174.77|1172.57|0
1638878100000|2021-12-07 11:55:00|1175.11|1172.91|1175|1172.8|1176.17|1173.97|1174.53|1172.33|0
1638878400000|2021-12-07 12:00:00|1174.3|1172.1|1171.61|1169.41|1175.46|1173.26|1171.26|1169.06|0
1638878700000|2021-12-07 12:05:00|1171.5|1169.3|1172.89|1170.69|1173.59|1171.39|1170.1|1167.9|0
1638879000000|2021-12-07 12:10:00|1173.13|1170.93|1172.66|1170.46|1174.29|1172.09|1171.96|1169.76|0
1638879300000|2021-12-07 12:15:00|1172.77|1170.57|1173.12|1170.92|1174.06|1171.86|1172.42|1170.22|0
1638879600000|2021-12-07 12:20:00|1172.89|1170.69|1174.05|1171.85|1174.52|1172.32|1172.89|1170.69|0
1638879900000|2021-12-07 12:25:00|1173.82|1171.62|1172.89|1170.69|1174.05|1171.85|1172.65|1170.45|0
1638880200000|2021-12-07 12:30:00|1172.42|1170.22|1172.88|1170.68|1173.59|1171.39|1171.72|1169.52|0
1638880500000|2021-12-07 12:35:00|1172.65|1170.45|1172.65|1170.45|1174.05|1171.85|1172.42|1170.22|0
1638880800000|2021-12-07 12:40:00|1172.42|1170.22|1172.88|1170.68|1173.11|1170.91|1171.95|1169.75|0
1638881100000|2021-12-07 12:45:00|1173.11|1170.91|1172.88|1170.68|1173.35|1171.15|1172.65|1170.45|0
1638881400000|2021-12-07 12:50:00|1173.11|1170.91|1174.28|1172.08|1174.51|1172.31|1172.88|1170.68|0
1638881700000|2021-12-07 12:55:00|1174.04|1171.84|1173.57|1171.37|1174.28|1172.08|1172.64|1170.44|0
1638882000000|2021-12-07 13:00:00|1173.81|1171.61|1172.64|1170.44|1174.74|1172.54|1172.17|1169.97|0
1638882300000|2021-12-07 13:05:00|1172.41|1170.21|1172.64|1170.44|1173.34|1171.14|1171.7|1169.5|0
1638882600000|2021-12-07 13:10:00|1172.4|1170.2|1174.27|1172.07|1174.27|1172.07|1172.4|1170.2|0
1638882900000|2021-12-07 13:15:00|1174.03|1171.83|1174.03|1171.83|1174.5|1172.3|1173.33|1171.13|0
1638883200000|2021-12-07 13:20:00|1173.91|1171.71|1173.56|1171.36|1174.03|1171.83|1173.33|1171.13|0
1638883500000|2021-12-07 13:25:00|1173.8|1171.6|1174.73|1172.53|1175.9|1173.7|1173.56|1171.36|0
1638883800000|2021-12-07 13:30:00|1174.49|1172.29|1174.26|1172.06|1175.43|1173.23|1173.33|1171.13|0
1638884100000|2021-12-07 13:35:00|1174.03|1171.83|1175.89|1173.69|1177.06|1174.86|1174.03|1171.83|0
1638884400000|2021-12-07 13:40:00|1176.12|1173.92|1174.72|1172.52|1176.12|1173.92|1174.49|1172.29|0
1638884700000|2021-12-07 13:45:00|1174.95|1172.75|1175.19|1172.99|1175.42|1173.22|1174.02|1171.82|0
1638885000000|2021-12-07 13:50:00|1174.95|1172.75|1172.38|1170.18|1174.95|1172.75|1171.92|1169.72|0
1638885300000|2021-12-07 13:55:00|1172.15|1169.95|1170.75|1168.55|1172.62|1170.42|1170.52|1168.32|0
1638885600000|2021-12-07 14:00:00|1170.52|1168.32|1171.36|1169.16|1172.15|1169.95|1169.73|1167.53|0
1638885900000|2021-12-07 14:05:00|1171.6|1169.4|1171.01|1168.81|1171.6|1169.4|1170.9|1168.7|0
1638886200000|2021-12-07 14:10:00|1170.9|1168.7|1168.79|1166.59|1170.9|1168.7|1168.33|1166.13|0
1638886500000|2021-12-07 14:15:00|1169.03|1166.83|1166.93|1164.73|1169.26|1167.06|1166.46|1164.26|0
1638886800000|2021-12-07 14:20:00|1166.69|1164.49|1168.56|1166.36|1169.72|1167.52|1166.23|1164.03|0
1638887100000|2021-12-07 14:25:00|1168.79|1166.59|1170.89|1168.69|1171.82|1169.62|1168.79|1166.59|0
1638887400000|2021-12-07 14:30:00|1172.29|1170.09|1174.85|1172.65|1179.52|1177.32|1171.12|1168.92|0
1638887700000|2021-12-07 14:35:00|1176.02|1173.82|1176.95|1174.75|1181.86|1179.66|1175.55|1173.35|0
1638888000000|2021-12-07 14:40:00|1177.19|1174.99|1184.19|1181.99|1184.19|1181.99|1176.02|1173.82|0
1638888300000|2021-12-07 14:45:00|1185.13|1182.93|1188.87|1186.67|1189.34|1187.14|1185.13|1182.93|0
1638888600000|2021-12-07 14:50:00|1189.57|1187.37|1192.85|1190.65|1194.49|1192.29|1187.47|1185.27|0
1638888900000|2021-12-07 14:55:00|1193.08|1190.88|1196.82|1194.62|1196.82|1194.62|1192.14|1189.94|0
1638889200000|2021-12-07 15:00:00|1197.75|1195.55|1195.41|1193.21|1198.92|1196.72|1194.7|1192.5|0
1638889500000|2021-12-07 15:05:00|1196.11|1193.91|1198.92|1196.72|1198.92|1196.72|1194.7|1192.5|0
1638889800000|2021-12-07 15:10:00|1199.39|1197.19|1203.84|1201.64|1204.08|1201.88|1198.45|1196.25|0
1638890100000|2021-12-07 15:15:00|1204.08|1201.88|1204.21|1202.01|1205.02|1202.82|1202.2|1200|0
1638890400000|2021-12-07 15:20:00|1204.68|1202.48|1200.9|1198.7|1205.15|1202.95|1200.9|1198.7|0
1638890700000|2021-12-07 15:25:00|1201.61|1199.41|1199.49|1197.29|1203.01|1200.81|1199.49|1197.29|0
1638891000000|2021-12-07 15:30:00|1199.02|1196.82|1202.31|1200.11|1202.54|1200.34|1199.02|1196.82|0
1638891300000|2021-12-07 15:35:00|1202.07|1199.87|1203.24|1201.04|1204.18|1201.98|1201.6|1199.4|0
1638891600000|2021-12-07 15:40:00|1203.01|1200.81|1207.24|1205.04|1207.47|1205.27|1202.77|1200.57|0
1638891900000|2021-12-07 15:45:00|1207|1204.8|1207.23|1205.03|1208.41|1206.21|1205.35|1203.15|0
1638892200000|2021-12-07 15:50:00|1207.47|1205.27|1207.94|1205.74|1210.52|1208.32|1206.53|1204.33|0
1638892500000|2021-12-07 15:55:00|1208.17|1205.97|1208.28|1206.08|1208.88|1206.68|1206.53|1204.33|0
1638892800000|2021-12-07 16:00:00|1208.4|1206.2|1210.99|1208.79|1211.93|1209.73|1208.4|1206.2|0
1638893100000|2021-12-07 16:05:00|1211.22|1209.02|1211.22|1209.02|1211.69|1209.49|1210.05|1207.85|0
1638893400000|2021-12-07 16:10:00|1211.46|1209.26|1205.58|1203.38|1211.46|1209.26|1205.34|1203.14|0
1638893700000|2021-12-07 16:15:00|1205.34|1203.14|1207.22|1205.02|1207.93|1205.73|1204.4|1202.2|0
1638894000000|2021-12-07 16:20:00|1207.46|1205.26|1205.34|1203.14|1207.69|1205.49|1204.4|1202.2|0
1638894300000|2021-12-07 16:25:00|1205.58|1203.38|1206.75|1204.55|1206.98|1204.78|1204.64|1202.44|0
1638894600000|2021-12-07 16:30:00|1206.51|1204.31|1207.45|1205.25|1208.16|1205.96|1204.16|1201.96|0
1638894900000|2021-12-07 16:35:00|1207.22|1205.02|1208.62|1206.42|1209.33|1207.13|1206.75|1204.55|0
1638895200000|2021-12-07 16:40:00|1208.86|1206.66|1207.21|1205.01|1209.56|1207.36|1206.74|1204.54|0
1638895500000|2021-12-07 16:45:00|1206.98|1204.78|1204.86|1202.66|1207.68|1205.48|1204.63|1202.43|0
1638895800000|2021-12-07 16:50:00|1205.1|1202.9|1205.56|1203.36|1207.21|1205.01|1204.86|1202.66|0
1638896100000|2021-12-07 16:55:00|1205.33|1203.13|1204.86|1202.66|1206.74|1204.54|1204.86|1202.66|0
1638896400000|2021-12-07 17:00:00|1205.09|1202.89|1206.14|1203.94|1206.27|1204.07|1204.86|1202.66|0
1638896700000|2021-12-07 17:05:00|1206.26|1204.06|1205.56|1203.36|1207.91|1205.71|1204.62|1202.42|0
1638897000000|2021-12-07 17:10:00|1205.79|1203.59|1206.97|1204.77|1207.44|1205.24|1205.79|1203.59|0
1638897300000|2021-12-07 17:15:00|1207.2|1205|1204.14|1201.94|1207.67|1205.47|1203.44|1201.24|0
1638897600000|2021-12-07 17:20:00|1203.91|1201.71|1205.08|1202.88|1205.79|1203.59|1203.67|1201.47|0
1638897900000|2021-12-07 17:25:00|1204.85|1202.65|1205.08|1202.88|1206.26|1204.06|1204.38|1202.18|0
1638898200000|2021-12-07 17:30:00|1205.32|1203.12|1206.49|1204.29|1206.72|1204.52|1204.85|1202.65|0
1638898500000|2021-12-07 17:35:00|1206.25|1204.05|1207.19|1204.99|1207.19|1204.99|1206.02|1203.82|0
1638898800000|2021-12-07 17:40:00|1206.96|1204.76|1206.01|1203.81|1207.19|1204.99|1205.78|1203.58|0
1638899100000|2021-12-07 17:45:00|1205.78|1203.58|1206.95|1204.75|1207.19|1204.99|1205.78|1203.58|0
1638899400000|2021-12-07 17:50:00|1206.72|1204.52|1207.42|1205.22|1208.36|1206.16|1206.72|1204.52|0
1638899700000|2021-12-07 17:55:00|1207.66|1205.46|1208.95|1206.75|1210|1207.8|1207.66|1205.46|0
1638900000000|2021-12-07 18:00:00|1208.72|1206.52|1205.88|1203.68|1208.72|1206.52|1205.88|1203.68|0
1638900300000|2021-12-07 18:05:00|1206.12|1203.92|1203.29|1201.09|1206.83|1204.63|1203.06|1200.86|0
1638900600000|2021-12-07 18:10:00|1203.53|1201.33|1201.41|1199.21|1203.53|1201.33|1200.47|1198.27|0
1638900900000|2021-12-07 18:15:00|1201.64|1199.44|1204.94|1202.74|1204.94|1202.74|1201.64|1199.44|0
1638901200000|2021-12-07 18:20:00|1204.7|1202.5|1204.75|1202.55|1205.69|1203.49|1204.47|1202.27|0
1638901500000|2021-12-07 18:25:00|1204.51|1202.31|1204.51|1202.31|1205.46|1203.26|1203.81|1201.61|0
1638901800000|2021-12-07 18:30:00|1204.75|1202.55|1205.22|1203.02|1205.45|1203.25|1203.57|1201.37|0
1638902100000|2021-12-07 18:35:00|1205.45|1203.25|1205.45|1203.25|1205.69|1203.49|1204.04|1201.84|0
1638902400000|2021-12-07 18:40:00|1205.22|1203.02|1206.63|1204.43|1207.33|1205.13|1204.74|1202.54|0
1638902700000|2021-12-07 18:45:00|1206.39|1204.19|1207.33|1205.13|1207.33|1205.13|1206.15|1203.95|0
1638903000000|2021-12-07 18:50:00|1207.1|1204.9|1207.8|1205.6|1209.69|1207.49|1206.86|1204.66|0
1638903300000|2021-12-07 18:55:00|1207.56|1205.36|1207.09|1204.89|1207.8|1205.6|1206.39|1204.19|0
1638903600000|2021-12-07 19:00:00|1206.86|1204.66|1205.21|1203.01|1206.86|1204.66|1203.56|1201.36|0
1638903900000|2021-12-07 19:05:00|1204.97|1202.77|1205.2|1203|1205.44|1203.24|1204.5|1202.3|0
1638904200000|2021-12-07 19:10:00|1204.97|1202.77|1205.2|1203|1206.14|1203.94|1204.26|1202.06|0
1638904500000|2021-12-07 19:15:00|1204.97|1202.77|1204.73|1202.53|1205.32|1203.12|1204.26|1202.06|0
1638904800000|2021-12-07 19:20:00|1204.49|1202.29|1204.96|1202.76|1205.2|1203|1203.79|1201.59|0
1638905100000|2021-12-07 19:25:00|1204.73|1202.53|1205.43|1203.23|1207.32|1205.12|1204.73|1202.53|0
1638905400000|2021-12-07 19:30:00|1205.2|1203|1204.02|1201.82|1205.43|1203.23|1204.02|1201.82|0
1638905700000|2021-12-07 19:35:00|1204.49|1202.29|1202.13|1199.93|1204.72|1202.52|1200.72|1198.52|0
1638906000000|2021-12-07 19:40:00|1202.37|1200.17|1204.36|1202.16|1204.49|1202.29|1201.9|1199.7|0
1638906300000|2021-12-07 19:45:00|1204.49|1202.29|1204.01|1201.81|1205.19|1202.99|1201.9|1199.7|0
1638906600000|2021-12-07 19:50:00|1203.54|1201.34|1205.42|1203.22|1205.66|1203.46|1203.07|1200.87|0
1638906900000|2021-12-07 19:55:00|1205.19|1202.99|1204.01|1201.81|1206.36|1204.16|1202.83|1200.63|0
1638907200000|2021-12-07 20:00:00|1203.54|1201.34|1205.82|1203.62|1206.29|1204.09|1202.36|1200.16|0
1638907500000|2021-12-07 20:05:00|1206.05|1203.85|1204.88|1202.68|1207.93|1205.73|1204.41|1202.21|0
1638907800000|2021-12-07 20:10:00|1205.11|1202.91|1202.2|1200|1205.11|1202.91|1201.49|1199.29|0
1638908100000|2021-12-07 20:15:00|1202.43|1200.23|1202.31|1200.11|1204.31|1202.11|1202.2|1200|0
1638908400000|2021-12-07 20:20:00|1202.2|1200|1197.73|1195.53|1203.37|1201.17|1197.73|1195.53|0
1638908700000|2021-12-07 20:25:00|1197.97|1195.77|1196.55|1194.35|1199.37|1197.17|1196.55|1194.35|0
1638909000000|2021-12-07 20:30:00|1196.32|1194.12|1196.29|1194.09|1198.67|1196.47|1195.14|1192.94|0
1638909300000|2021-12-07 20:35:00|1195.82|1193.62|1192.77|1190.57|1196.76|1194.56|1192.3|1190.1|0
1638909600000|2021-12-07 20:40:00|1193.01|1190.81|1195.82|1193.62|1196.76|1194.56|1192.3|1190.1|0
1638909900000|2021-12-07 20:45:00|1195.59|1193.39|1194.41|1192.21|1196.76|1194.56|1192.3|1190.1|0
1638910200000|2021-12-07 20:50:00|1194.18|1191.98|1197.46|1195.26|1197.46|1195.26|1187.38|1185.18|0
1638910500000|2021-12-07 20:55:00|1196.99|1194.79|1204.53|1202.33|1205.24|1203.04|1195.58|1193.38|0
1638910800000|2021-12-07 21:00:00|1206.18|1203.98|1206.65|1204.45|1209.71|1207.51|1205|1202.8|0
1638911100000|2021-12-07 21:05:00|1206.88|1204.68|1210.64|1208.44|1211.58|1209.38|1206.88|1204.68|0
1638911400000|2021-12-07 21:10:00|1210.17|1207.97|1210.41|1208.21|1211.35|1209.15|1209|1206.8|0
1638911700000|2021-12-07 21:15:00|1209.66|1207.06|1214.46|1211.86|1215.4|1212.8|1209.66|1207.06|0
1638912000000|2021-12-07 21:20:00|1214.23|1211.63|1213.52|1210.92|1214.46|1211.86|1212.81|1210.21|0
1638912300000|2021-12-07 21:25:00|1213.75|1211.15|1213.52|1210.92|1214.46|1211.86|1213.52|1210.92|0
1638912600000|2021-12-07 21:30:00|1213.75|1211.15|1214.69|1212.09|1215.4|1212.8|1213.52|1210.92|0
1638912900000|2021-12-07 21:35:00|1214.93|1212.33|1213.98|1211.38|1214.93|1212.33|1213.98|1211.38|0
1638913200000|2021-12-07 21:40:00|1214.22|1211.62|1215.87|1213.27|1215.87|1213.27|1214.22|1211.62|0
1638913500000|2021-12-07 21:45:00|1215.63|1213.03|1214.45|1211.85|1215.87|1213.27|1214.45|1211.85|0
1638913800000|2021-12-07 21:50:00|1214.22|1211.62|1214.45|1211.85|1215.16|1212.56|1214.21|1211.61|0
1638914100000|2021-12-07 21:55:00|1214.21|1211.61|1213.85|1211.25|1214.68|1212.08|1213.85|1211.25|0
1638914400000|2021-12-07 22:00:00|1214.09|1211.49|1214.07|1211.47|1214.34|1211.74|1214.07|1211.47|0
1638914700000|2021-12-07 22:05:00|1214.17|1211.57|1214.17|1211.57|1214.34|1211.74|1214.1|1211.5|0
1638915000000|2021-12-07 22:10:00|1214.13|1211.53|1214.34|1211.74|1214.34|1211.74|1214.13|1211.53|0
1638915300000|2021-12-07 22:15:00|1214.31|1211.71|1214.2|1211.6|1214.31|1211.71|1214.13|1211.53|0
1638915600000|2021-12-07 22:20:00|1214.1|1211.5|1214.75|1212.15|1215.1|1212.5|1214.1|1211.5|0
1638915900000|2021-12-07 22:25:00|1215.2|1212.6|1214.89|1212.29|1215.2|1212.6|1214.51|1211.91|0
1638916200000|2021-12-07 22:30:00|1214.92|1212.32|1214.85|1212.25|1214.92|1212.32|1214.37|1211.77|0
1638916500000|2021-12-07 22:35:00|1214.89|1212.29|1214.51|1211.91|1214.91|1212.31|1214.51|1211.91|0
1638916800000|2021-12-07 22:40:00|1214.43|1211.83|1214.26|1211.66|1214.54|1211.94|1214.26|1211.66|0
1638917100000|2021-12-07 22:45:00|1214.3|1211.7|1214.36|1211.76|1214.74|1212.14|1214.3|1211.7|0
1638917400000|2021-12-07 22:50:00|1214.4|1211.8|1215.09|1212.49|1215.43|1212.83|1214.4|1211.8|0
1638917700000|2021-12-07 22:55:00|1215.11|1212.51|1214.88|1212.28|1215.29|1212.69|1214.77|1212.17|0
1638918000000|2021-12-07 23:00:00|1214.54|1211.94|1209.48|1206.88|1215.48|1212.88|1208.89|1206.29|0
1638918300000|2021-12-07 23:05:00|1209.24|1206.64|1208.3|1205.7|1209.71|1207.11|1208.18|1205.58|0
1638918600000|2021-12-07 23:10:00|1208.54|1205.94|1208.3|1205.7|1208.65|1206.05|1206.89|1204.29|0
1638918900000|2021-12-07 23:15:00|1208.06|1205.46|1209|1206.4|1209.24|1206.64|1208.06|1205.46|0
1638919200000|2021-12-07 23:20:00|1208.77|1206.17|1208.77|1206.17|1209.35|1206.75|1207.35|1204.75|0
1638919500000|2021-12-07 23:25:00|1208.53|1205.93|1207.59|1204.99|1208.53|1205.93|1207.12|1204.52|0
1638919800000|2021-12-07 23:30:00|1207.82|1205.22|1207.59|1204.99|1208.06|1205.46|1207.35|1204.75|0
1638920100000|2021-12-07 23:35:00|1207.46|1204.86|1208.87|1206.27|1209.47|1206.87|1207.35|1204.75|0
1638920400000|2021-12-07 23:40:00|1209|1206.4|1208.76|1206.16|1209.47|1206.87|1208.17|1205.57|0
1638920700000|2021-12-07 23:45:00|1208.29|1205.69|1209.23|1206.63|1210.64|1208.04|1208.05|1205.45|0
1638921000000|2021-12-07 23:50:00|1209.1|1206.5|1209.7|1207.1|1209.93|1207.33|1208.76|1206.16|0
1638921300000|2021-12-07 23:55:00|1209.57|1206.97|1208.75|1206.15|1210.17|1207.57|1207.81|1205.21|0
1638921600000|2021-12-08 00:00:00|1208.52|1205.92|1207.57|1204.97|1208.75|1206.15|1206.63|1204.03|0
1638921900000|2021-12-08 00:05:00|1207.69|1205.09|1206.51|1203.91|1207.69|1205.09|1205.46|1202.86|0
1638922200000|2021-12-08 00:10:00|1206.4|1203.8|1205.22|1202.62|1206.4|1203.8|1204.51|1201.91|0
1638922500000|2021-12-08 00:15:00|1204.98|1202.38|1204.62|1202.02|1205.69|1203.09|1203.81|1201.21|0
1638922800000|2021-12-08 00:20:00|1204.75|1202.15|1203.45|1200.85|1205.22|1202.62|1202.86|1200.26|0
1638923100000|2021-12-08 00:25:00|1203.57|1200.97|1207.09|1204.49|1207.09|1204.49|1203.57|1200.97|0
1638923400000|2021-12-08 00:30:00|1207.21|1204.61|1209.79|1207.19|1209.92|1207.32|1207.21|1204.61|0
1638923700000|2021-12-08 00:35:00|1209.68|1207.08|1208.97|1206.37|1209.92|1207.32|1208.5|1205.9|0
1638924000000|2021-12-08 00:40:00|1208.74|1206.14|1211.32|1208.72|1211.44|1208.84|1208.74|1206.14|0
1638924300000|2021-12-08 00:45:00|1211.09|1208.49|1211.56|1208.96|1212.5|1209.9|1210.85|1208.25|0
1638924600000|2021-12-08 00:50:00|1211.67|1209.07|1213.44|1210.84|1213.44|1210.84|1211.67|1209.07|0
1638924900000|2021-12-08 00:55:00|1213.2|1210.6|1218.38|1215.78|1218.39|1215.79|1213.2|1210.6|0
1638925200000|2021-12-08 01:00:00|1219.09|1216.49|1215.32|1212.72|1219.09|1216.49|1215.08|1212.48|0
1638925500000|2021-12-08 01:05:00|1215.56|1212.96|1214.14|1211.54|1215.56|1212.96|1212.73|1210.13|0
1638925800000|2021-12-08 01:10:00|1213.91|1211.31|1214.96|1212.36|1215.55|1212.95|1213.55|1210.95|0
1638926100000|2021-12-08 01:15:00|1215.08|1212.48|1214.61|1212.01|1215.55|1212.95|1214.14|1211.54|0
1638926400000|2021-12-08 01:20:00|1214.37|1211.77|1212.72|1210.12|1214.37|1211.77|1212.02|1209.42|0
1638926700000|2021-12-08 01:25:00|1212.25|1209.65|1213.3|1210.7|1213.9|1211.3|1212.25|1209.65|0
1638927000000|2021-12-08 01:30:00|1213.19|1210.59|1211.07|1208.47|1213.9|1211.3|1209.89|1207.29|0
1638927300000|2021-12-08 01:35:00|1211.31|1208.71|1211.77|1209.17|1213.42|1210.82|1211.31|1208.71|0
1638927600000|2021-12-08 01:40:00|1211.89|1209.29|1212.95|1210.35|1214.36|1211.76|1211.77|1209.17|0
1638927900000|2021-12-08 01:45:00|1213.19|1210.59|1212.01|1209.41|1213.42|1210.82|1211.77|1209.17|0
1638928200000|2021-12-08 01:50:00|1212.24|1209.64|1212.95|1210.35|1214.24|1211.64|1212.24|1209.64|0
1638928500000|2021-12-08 01:55:00|1213.3|1210.7|1213.65|1211.05|1214.12|1211.52|1213.18|1210.58|0
1638928800000|2021-12-08 02:00:00|1213.89|1211.29|1216.24|1213.64|1216.48|1213.88|1213.42|1210.82|0
1638929100000|2021-12-08 02:05:00|1216.12|1213.52|1215.53|1212.93|1216.48|1213.88|1215.3|1212.7|0
1638929400000|2021-12-08 02:10:00|1215.64|1213.04|1217.06|1214.46|1217.41|1214.81|1215.3|1212.7|0
1638929700000|2021-12-08 02:15:00|1217.18|1214.58|1220.48|1217.88|1222.84|1220.24|1216.94|1214.34|0
1638930000000|2021-12-08 02:20:00|1220.95|1218.35|1218.59|1215.99|1220.95|1218.35|1218.59|1215.99|0
1638930300000|2021-12-08 02:25:00|1218.35|1215.75|1218.12|1215.52|1218.59|1215.99|1217.41|1214.81|0
1638930600000|2021-12-08 02:30:00|1217.88|1215.28|1218.7|1216.1|1219.06|1216.46|1215.76|1213.16|0
1638930900000|2021-12-08 02:35:00|1218.59|1215.99|1219.4|1216.8|1219.76|1217.16|1218.58|1215.98|0
1638931200000|2021-12-08 02:40:00|1219.64|1217.04|1219.76|1217.16|1220|1217.4|1217.64|1215.04|0
1638931500000|2021-12-08 02:45:00|1220.23|1217.63|1220.81|1218.21|1222.35|1219.75|1219.76|1217.16|0
1638931800000|2021-12-08 02:50:00|1220.7|1218.1|1219.76|1217.16|1221.64|1219.04|1219.52|1216.92|0
1638932100000|2021-12-08 02:55:00|1219.99|1217.39|1219.87|1217.27|1220.46|1217.86|1219.05|1216.45|0
1638932400000|2021-12-08 03:00:00|1219.99|1217.39|1219.52|1216.92|1219.99|1217.39|1218.1|1215.5|0
1638932700000|2021-12-08 03:05:00|1219.28|1216.68|1219.52|1216.92|1219.52|1216.92|1218.34|1215.74|0
1638933000000|2021-12-08 03:10:00|1219.28|1216.68|1219.39|1216.79|1219.75|1217.15|1218.57|1215.97|0
1638933300000|2021-12-08 03:15:00|1219.28|1216.68|1219.75|1217.15|1221.4|1218.8|1219.28|1216.68|0
1638933600000|2021-12-08 03:20:00|1219.51|1216.91|1219.75|1217.15|1219.75|1217.15|1218.57|1215.97|0
1638933900000|2021-12-08 03:25:00|1219.27|1216.67|1218.8|1216.2|1220.45|1217.85|1218.57|1215.97|0
1638934200000|2021-12-08 03:30:00|1218.57|1215.97|1221.03|1218.43|1221.27|1218.67|1218.56|1215.96|0
1638934500000|2021-12-08 03:35:00|1221.16|1218.56|1222.1|1219.5|1222.33|1219.73|1220.21|1217.61|0
1638934800000|2021-12-08 03:40:00|1222.21|1219.61|1222.21|1219.61|1223.51|1220.91|1222.1|1219.5|0
1638935100000|2021-12-08 03:45:00|1222.1|1219.5|1221.15|1218.55|1222.44|1219.84|1220.92|1218.32|0
1638935400000|2021-12-08 03:50:00|1221.39|1218.79|1222.09|1219.49|1222.33|1219.73|1221.15|1218.55|0
1638935700000|2021-12-08 03:55:00|1221.97|1219.37|1221.26|1218.66|1222.09|1219.49|1220.91|1218.31|0
1638936000000|2021-12-08 04:00:00|1221.15|1218.55|1221.49|1218.89|1222.09|1219.49|1221.15|1218.55|0
1638936300000|2021-12-08 04:05:00|1221.38|1218.78|1221.61|1219.01|1222.32|1219.72|1221.26|1218.66|0
1638936600000|2021-12-08 04:10:00|1221.49|1218.89|1222.32|1219.72|1222.79|1220.19|1221.14|1218.54|0
1638936900000|2021-12-08 04:15:00|1222.43|1219.83|1222.32|1219.72|1223.03|1220.43|1222.32|1219.72|0
1638937200000|2021-12-08 04:20:00|1222.08|1219.48|1222.55|1219.95|1223.03|1220.43|1222.08|1219.48|0
1638937500000|2021-12-08 04:25:00|1222.79|1220.19|1222.55|1219.95|1223.02|1220.42|1222.31|1219.71|0
1638937800000|2021-12-08 04:30:00|1222.66|1220.06|1222.55|1219.95|1223.02|1220.42|1222.31|1219.71|0
1638938100000|2021-12-08 04:35:00|1222.78|1220.18|1221.37|1218.77|1222.78|1220.18|1221.13|1218.53|0
1638938400000|2021-12-08 04:40:00|1221.13|1218.53|1221.13|1218.53|1221.37|1218.77|1220.19|1217.59|0
1638938700000|2021-12-08 04:45:00|1221.37|1218.77|1220.19|1217.59|1221.37|1218.77|1220.06|1217.46|0
1638939000000|2021-12-08 04:50:00|1220.42|1217.82|1218.77|1216.17|1220.42|1217.82|1218.77|1216.17|0
1638939300000|2021-12-08 04:55:00|1218.88|1216.28|1220.42|1217.82|1220.89|1218.29|1218.53|1215.93|0
1638939600000|2021-12-08 05:00:00|1220.53|1217.93|1220.18|1217.58|1221.6|1219|1219.94|1217.34|0
1638939900000|2021-12-08 05:05:00|1220.06|1217.46|1218.29|1215.69|1220.18|1217.58|1217.82|1215.22|0
1638940200000|2021-12-08 05:10:00|1218.76|1216.16|1217.82|1215.22|1218.76|1216.16|1216.88|1214.28|0
1638940500000|2021-12-08 05:15:00|1217.93|1215.33|1217.35|1214.75|1218.29|1215.69|1217.11|1214.51|0
1638940800000|2021-12-08 05:20:00|1217.58|1214.98|1217.11|1214.51|1218.05|1215.45|1216.87|1214.27|0
1638941100000|2021-12-08 05:25:00|1217.22|1214.62|1218.76|1216.16|1218.99|1216.39|1217.11|1214.51|0
1638941400000|2021-12-08 05:30:00|1218.52|1215.92|1216.75|1214.15|1218.52|1215.92|1216.16|1213.56|0
1638941700000|2021-12-08 05:35:00|1216.87|1214.27|1217.57|1214.97|1217.92|1215.32|1216.63|1214.03|0
1638942000000|2021-12-08 05:40:00|1217.45|1214.85|1217.1|1214.5|1217.81|1215.21|1216.87|1214.27|0
1638942300000|2021-12-08 05:45:00|1216.87|1214.27|1216.86|1214.26|1217.1|1214.5|1216.16|1213.56|0
1638942600000|2021-12-08 05:50:00|1216.74|1214.14|1217.8|1215.2|1218.04|1215.44|1216.74|1214.14|0
1638942900000|2021-12-08 05:55:00|1218.04|1215.44|1221.57|1218.97|1221.81|1219.21|1217.92|1215.32|0
1638943200000|2021-12-08 06:00:00|1221.34|1218.74|1220.51|1217.91|1222.05|1219.45|1219.22|1216.62|0
1638943500000|2021-12-08 06:05:00|1220.27|1217.67|1220.03|1217.43|1220.63|1218.03|1219.45|1216.85|0
1638943800000|2021-12-08 06:10:00|1220.16|1217.56|1218.15|1215.55|1220.39|1217.79|1218.03|1215.43|0
1638944100000|2021-12-08 06:15:00|1218.27|1215.67|1219.09|1216.49|1219.45|1216.85|1218.27|1215.67|0
1638944400000|2021-12-08 06:20:00|1218.97|1216.37|1218.03|1215.43|1220.15|1217.55|1218.03|1215.43|0
1638944700000|2021-12-08 06:25:00|1218.5|1215.9|1219.91|1217.31|1219.91|1217.31|1218.14|1215.54|0
1638945000000|2021-12-08 06:30:00|1219.68|1217.08|1219.44|1216.84|1220.26|1217.66|1218.73|1216.13|0
1638945300000|2021-12-08 06:35:00|1219.2|1216.6|1217.32|1214.72|1219.2|1216.6|1217.32|1214.72|0
1638945600000|2021-12-08 06:40:00|1217.19|1214.59|1217.08|1214.48|1217.79|1215.19|1216.61|1214.01|0
1638945900000|2021-12-08 06:45:00|1216.96|1214.36|1217.78|1215.18|1218.02|1215.42|1216.61|1214.01|0
1638946200000|2021-12-08 06:50:00|1217.66|1215.06|1217.08|1214.48|1218.49|1215.89|1216.84|1214.24|0
1638946500000|2021-12-08 06:55:00|1217.31|1214.71|1217.54|1214.94|1218.02|1215.42|1216.84|1214.24|0
1638946800000|2021-12-08 07:00:00|1217.19|1214.59|1216.01|1213.41|1219.07|1216.47|1215.89|1213.29|0
1638947100000|2021-12-08 07:05:00|1216.13|1213.53|1213.3|1210.7|1217.54|1214.94|1213.18|1210.58|0
1638947400000|2021-12-08 07:10:00|1213.41|1210.81|1214.71|1212.11|1214.71|1212.11|1212.12|1209.52|0
1638947700000|2021-12-08 07:15:00|1214.48|1211.88|1214.22|1211.62|1215.1|1212.5|1213.3|1210.7|0
1638948000000|2021-12-08 07:20:00|1214.11|1211.51|1212.28|1209.68|1214.34|1211.74|1212.17|1209.57|0
1638948300000|2021-12-08 07:25:00|1211.93|1209.33|1211.23|1208.63|1212.64|1210.04|1209.81|1207.21|0
1638948600000|2021-12-08 07:30:00|1211.46|1208.86|1211.69|1209.09|1211.93|1209.33|1210.52|1207.92|0
1638948900000|2021-12-08 07:35:00|1211.93|1209.33|1212.16|1209.56|1213.34|1210.74|1211.34|1208.74|0
1638949200000|2021-12-08 07:40:00|1211.93|1209.33|1211.69|1209.09|1212.4|1209.8|1210.75|1208.15|0
1638949500000|2021-12-08 07:45:00|1211.93|1209.33|1213.81|1211.21|1214.28|1211.68|1211.46|1208.86|0
1638949800000|2021-12-08 07:50:00|1214.16|1211.56|1213.1|1210.5|1214.28|1211.68|1212.63|1210.03|0
1638950100000|2021-12-08 07:55:00|1213.34|1210.74|1215.1|1212.5|1215.45|1212.85|1213.33|1210.73|0
1638950400000|2021-12-08 08:00:00|1214.62|1212.02|1215.45|1212.85|1217.81|1215.21|1213.57|1210.97|0
1638950700000|2021-12-08 08:05:00|1216.19|1213.99|1216.19|1213.99|1217.72|1215.52|1215.25|1213.05|0
1638951000000|2021-12-08 08:10:00|1215.96|1213.76|1213.36|1211.16|1217.84|1215.64|1213.36|1211.16|0
1638951300000|2021-12-08 08:15:00|1213.84|1211.64|1212.66|1210.46|1213.84|1211.64|1211.01|1208.81|0
1638951600000|2021-12-08 08:20:00|1212.42|1210.22|1214.18|1211.98|1214.42|1212.22|1210.77|1208.57|0
1638951900000|2021-12-08 08:25:00|1214.07|1211.87|1215.71|1213.51|1217.13|1214.93|1213.6|1211.4|0
1638952200000|2021-12-08 08:30:00|1215.48|1213.28|1218.65|1216.45|1218.78|1216.58|1214.3|1212.1|0
1638952500000|2021-12-08 08:35:00|1218.78|1216.58|1218.54|1216.34|1219.6|1217.4|1217.6|1215.4|0
1638952800000|2021-12-08 08:40:00|1218.3|1216.1|1218.3|1216.1|1218.54|1216.34|1217.36|1215.16|0
1638953100000|2021-12-08 08:45:00|1218.06|1215.86|1216.88|1214.68|1218.77|1216.57|1216.53|1214.33|0
1638953400000|2021-12-08 08:50:00|1216.76|1214.56|1217.35|1215.15|1217.7|1215.5|1215.23|1213.03|0
1638953700000|2021-12-08 08:55:00|1217.59|1215.39|1219.47|1217.27|1219.48|1217.28|1216.88|1214.68|0
1638954000000|2021-12-08 09:00:00|1219.24|1217.04|1217.82|1215.62|1219.24|1217.04|1216.88|1214.68|0
1638954300000|2021-12-08 09:05:00|1217.11|1214.91|1218.29|1216.09|1219.24|1217.04|1217.11|1214.91|0
1638954600000|2021-12-08 09:10:00|1218.06|1215.86|1216.64|1214.44|1218.17|1215.97|1215.93|1213.73|0
1638954900000|2021-12-08 09:15:00|1216.28|1214.08|1215.22|1213.02|1216.64|1214.44|1214.99|1212.79|0
1638955200000|2021-12-08 09:20:00|1215.46|1213.26|1214.75|1212.55|1216.4|1214.2|1213.57|1211.37|0
1638955500000|2021-12-08 09:25:00|1214.99|1212.79|1213.34|1211.14|1215.46|1213.26|1213.21|1211.01|0
1638955800000|2021-12-08 09:30:00|1213.45|1211.25|1212.16|1209.96|1213.57|1211.37|1211.69|1209.49|0
1638956100000|2021-12-08 09:35:00|1211.92|1209.72|1215.45|1213.25|1215.45|1213.25|1211.69|1209.49|0
1638956400000|2021-12-08 09:40:00|1215.69|1213.49|1214.51|1212.31|1215.92|1213.72|1214.51|1212.31|0
1638956700000|2021-12-08 09:45:00|1214.27|1212.07|1212.39|1210.19|1214.51|1212.31|1211.21|1209.01|0
1638957000000|2021-12-08 09:50:00|1212.86|1210.66|1212.5|1210.3|1213.33|1211.13|1212.15|1209.95|0
1638957300000|2021-12-08 09:55:00|1212.38|1210.18|1213.56|1211.36|1214.5|1212.3|1212.38|1210.18|0
1638957600000|2021-12-08 10:00:00|1214.03|1211.83|1212.85|1210.65|1214.27|1212.07|1212.73|1210.53|0
1638957900000|2021-12-08 10:05:00|1212.73|1210.53|1214.03|1211.83|1214.03|1211.83|1212.15|1209.95|0
1638958200000|2021-12-08 10:10:00|1213.79|1211.59|1214.03|1211.83|1214.26|1212.06|1213.32|1211.12|0
1638958500000|2021-12-08 10:15:00|1213.79|1211.59|1213.79|1211.59|1214.03|1211.83|1213.08|1210.88|0
1638958800000|2021-12-08 10:20:00|1214.02|1211.82|1213.55|1211.35|1214.26|1212.06|1213.43|1211.23|0
1638959100000|2021-12-08 10:25:00|1213.32|1211.12|1211.43|1209.23|1213.55|1211.35|1211.43|1209.23|0
1638959400000|2021-12-08 10:30:00|1211.19|1208.99|1209.54|1207.34|1211.66|1209.46|1208.84|1206.64|0
1638959700000|2021-12-08 10:35:00|1209.31|1207.11|1205.31|1203.11|1209.31|1207.11|1204.84|1202.64|0
1638960000000|2021-12-08 10:40:00|1205.54|1203.34|1206.25|1204.05|1207.54|1205.34|1204.13|1201.93|0
1638960300000|2021-12-08 10:45:00|1206.01|1203.81|1206.01|1203.81|1207.06|1204.86|1204.36|1202.16|0
1638960600000|2021-12-08 10:50:00|1206.24|1204.04|1205.54|1203.34|1206.95|1204.75|1205.07|1202.87|0
1638960900000|2021-12-08 10:55:00|1205.77|1203.57|1204.12|1201.92|1206.71|1204.51|1204.12|1201.92|0
1638961200000|2021-12-08 11:00:00|1203.65|1201.45|1201.2|1199|1204.83|1202.63|1201.2|1199|0
1638961500000|2021-12-08 11:05:00|1201.43|1199.23|1203.08|1200.88|1203.08|1200.88|1200.49|1198.29|0
1638961800000|2021-12-08 11:10:00|1203.31|1201.11|1207.19|1204.99|1208.72|1206.52|1203.31|1201.11|0
1638962100000|2021-12-08 11:15:00|1207.07|1204.87|1206.84|1204.64|1208.25|1206.05|1205.66|1203.46|0
1638962400000|2021-12-08 11:20:00|1207.07|1204.87|1206.01|1203.81|1209.43|1207.23|1205.66|1203.46|0
1638962700000|2021-12-08 11:25:00|1205.89|1203.69|1206.13|1203.93|1206.83|1204.63|1205.19|1202.99|0
1638963000000|2021-12-08 11:30:00|1205.66|1203.46|1207.07|1204.87|1208.01|1205.81|1205.53|1203.33|0
1638963300000|2021-12-08 11:35:00|1207.3|1205.1|1207.77|1205.57|1208.01|1205.81|1205.65|1203.45|0
1638963600000|2021-12-08 11:40:00|1208.01|1205.81|1209.18|1206.98|1209.65|1207.45|1206.83|1204.63|0
1638963900000|2021-12-08 11:45:00|1209.06|1206.86|1219.31|1217.11|1225.68|1223.48|1205.18|1202.98|0
1638964200000|2021-12-08 11:50:00|1218.6|1216.4|1225.24|1223.04|1225.95|1223.75|1217.19|1214.99|0
1638964500000|2021-12-08 11:55:00|1225.48|1223.28|1219.81|1217.61|1227.96|1225.76|1219.81|1217.61|0
1638964800000|2021-12-08 12:00:00|1221.46|1219.26|1224.06|1221.86|1226.3|1224.1|1220.99|1218.79|0
1638965100000|2021-12-08 12:05:00|1224.3|1222.1|1217.68|1215.48|1225.01|1222.81|1217.68|1215.48|0
1638965400000|2021-12-08 12:10:00|1217.92|1215.72|1216.26|1214.06|1217.92|1215.72|1214.14|1211.94|0
1638965700000|2021-12-08 12:15:00|1216.5|1214.3|1215.55|1213.35|1216.73|1214.53|1212.25|1210.05|0
1638966000000|2021-12-08 12:20:00|1215.32|1213.12|1214.13|1211.93|1216.26|1214.06|1213.66|1211.46|0
1638966300000|2021-12-08 12:25:00|1214.01|1211.81|1216.26|1214.06|1216.96|1214.76|1213.43|1211.23|0
1638966600000|2021-12-08 12:30:00|1215.78|1213.58|1216.49|1214.29|1217.2|1215|1215.08|1212.88|0
1638966900000|2021-12-08 12:35:00|1216.37|1214.17|1215.19|1212.99|1216.96|1214.76|1214.13|1211.93|0
1638967200000|2021-12-08 12:40:00|1215.31|1213.11|1211.77|1209.57|1215.78|1213.58|1211.53|1209.33|0
1638967500000|2021-12-08 12:45:00|1211.29|1209.09|1209.88|1207.68|1212.12|1209.92|1208.7|1206.5|0
1638967800000|2021-12-08 12:50:00|1210.11|1207.91|1211.29|1209.09|1212|1209.8|1209.64|1207.44|0
1638968100000|2021-12-08 12:55:00|1210.82|1208.62|1212.82|1210.62|1212.94|1210.74|1210.11|1207.91|0
1638968400000|2021-12-08 13:00:00|1213.18|1210.98|1211.05|1208.85|1213.18|1210.98|1209.87|1207.67|0
1638968700000|2021-12-08 13:05:00|1210.58|1208.38|1211.05|1208.85|1213.17|1210.97|1210.34|1208.14|0
1638969000000|2021-12-08 13:10:00|1211.52|1209.32|1213.41|1211.21|1213.88|1211.68|1211.29|1209.09|0
1638969300000|2021-12-08 13:15:00|1212.94|1210.74|1211.99|1209.79|1213.88|1211.68|1211.99|1209.79|0
1638969600000|2021-12-08 13:20:00|1211.75|1209.55|1209.86|1207.66|1211.99|1209.79|1209.86|1207.66|0
1638969900000|2021-12-08 13:25:00|1210.1|1207.9|1211.51|1209.31|1212.93|1210.73|1210.1|1207.9|0
1638970200000|2021-12-08 13:30:00|1210.81|1208.61|1210.8|1208.6|1211.75|1209.55|1209.86|1207.66|0
1638970500000|2021-12-08 13:35:00|1210.92|1208.72|1209.15|1206.95|1211.28|1209.08|1208.44|1206.24|0
1638970800000|2021-12-08 13:40:00|1208.92|1206.72|1210.09|1207.89|1210.8|1208.6|1208.44|1206.24|0
1638971100000|2021-12-08 13:45:00|1209.86|1207.66|1209.62|1207.42|1210.8|1208.6|1208.44|1206.24|0
1638971400000|2021-12-08 13:50:00|1209.38|1207.18|1209.62|1207.42|1210.09|1207.89|1208.2|1206|0
1638971700000|2021-12-08 13:55:00|1209.38|1207.18|1209.85|1207.65|1210.09|1207.89|1208.91|1206.71|0
1638972000000|2021-12-08 14:00:00|1209.62|1207.42|1207.02|1204.82|1210.32|1208.12|1207.02|1204.82|0
1638972300000|2021-12-08 14:05:00|1206.78|1204.58|1206.31|1204.11|1208.2|1206|1206.31|1204.11|0
1638972600000|2021-12-08 14:10:00|1206.55|1204.35|1206.54|1204.34|1207.49|1205.29|1206.07|1203.87|0
1638972900000|2021-12-08 14:15:00|1206.31|1204.11|1206.07|1203.87|1207.49|1205.29|1206.07|1203.87|0
1638973200000|2021-12-08 14:20:00|1206.31|1204.11|1207.01|1204.81|1207.49|1205.29|1206.07|1203.87|0
1638973500000|2021-12-08 14:25:00|1207.25|1205.05|1207.72|1205.52|1208.43|1206.23|1207.01|1204.81|0
1638973800000|2021-12-08 14:30:00|1209.37|1207.17|1205.59|1203.39|1210.08|1207.88|1199.7|1197.5|0
1638974100000|2021-12-08 14:35:00|1205.36|1203.16|1198.29|1196.09|1207.24|1205.04|1197.11|1194.91|0
1638974400000|2021-12-08 14:40:00|1198.76|1196.56|1205.12|1202.92|1207.01|1204.81|1198.29|1196.09|0
1638974700000|2021-12-08 14:45:00|1205.59|1203.39|1208.89|1206.69|1208.89|1206.69|1203.47|1201.27|0
1638975000000|2021-12-08 14:50:00|1207.95|1205.75|1209.36|1207.16|1213.37|1211.17|1207|1204.8|0
1638975300000|2021-12-08 14:55:00|1209.12|1206.92|1203.23|1201.03|1209.12|1206.92|1201.82|1199.62|0
1638975600000|2021-12-08 15:00:00|1202.16|1199.96|1205.11|1202.91|1208.29|1206.09|1202.16|1199.96|0
1638975900000|2021-12-08 15:05:00|1204.64|1202.44|1201.81|1199.61|1208.18|1205.98|1200.16|1197.96|0
1638976200000|2021-12-08 15:10:00|1202.05|1199.85|1202.99|1200.79|1206.64|1204.44|1201.34|1199.14|0
1638976500000|2021-12-08 15:15:00|1203.22|1201.02|1203.46|1201.26|1205.82|1203.62|1202.75|1200.55|0
1638976800000|2021-12-08 15:20:00|1203.22|1201.02|1206.99|1204.79|1208.64|1206.44|1203.22|1201.02|0
1638977100000|2021-12-08 15:25:00|1207.23|1205.03|1196.29|1194.09|1207.46|1205.26|1196.29|1194.09|0
1638977400000|2021-12-08 15:30:00|1197|1194.8|1198.88|1196.68|1203.6|1201.4|1197|1194.8|0
1638977700000|2021-12-08 15:35:00|1198.76|1196.56|1197.94|1195.74|1198.88|1196.68|1196.53|1194.33|0
1638978000000|2021-12-08 15:40:00|1197.47|1195.27|1197.76|1195.56|1199.82|1197.62|1195.51|1193.31|0
1638978300000|2021-12-08 15:45:00|1197.52|1195.32|1197.76|1195.56|1198.7|1196.5|1193.05|1190.85|0
1638978600000|2021-12-08 15:50:00|1197.52|1195.32|1194.93|1192.73|1198.23|1196.03|1194.46|1192.26|0
1638978900000|2021-12-08 15:55:00|1195.16|1192.96|1191.51|1189.31|1195.87|1193.67|1191.51|1189.31|0
1638979200000|2021-12-08 16:00:00|1192.1|1189.9|1192.1|1189.9|1192.81|1190.61|1190.21|1188.01|0
1638979500000|2021-12-08 16:05:00|1192.33|1190.13|1194.69|1192.49|1195.16|1192.96|1190.45|1188.25|0
1638979800000|2021-12-08 16:10:00|1194.22|1192.02|1197.28|1195.08|1197.99|1195.79|1194.22|1192.02|0
1638980100000|2021-12-08 16:15:00|1197.04|1194.84|1195.21|1193.01|1197.98|1195.78|1194.26|1192.06|0
1638980400000|2021-12-08 16:20:00|1195.44|1193.24|1196.15|1193.95|1196.39|1194.19|1194.26|1192.06|0
1638980700000|2021-12-08 16:25:00|1196.38|1194.18|1199.68|1197.48|1199.68|1197.48|1196.38|1194.18|0
1638981000000|2021-12-08 16:30:00|1199.45|1197.25|1197.32|1195.12|1201.57|1199.37|1195.67|1193.47|0
1638981300000|2021-12-08 16:35:00|1196.38|1194.18|1196.85|1194.65|1197.56|1195.36|1195.67|1193.47|0
1638981600000|2021-12-08 16:40:00|1197.09|1194.89|1197.56|1195.36|1199.21|1197.01|1196.14|1193.94|0
1638981900000|2021-12-08 16:45:00|1198.03|1195.83|1199.74|1197.54|1200.68|1198.48|1197.56|1195.36|0
1638982200000|2021-12-08 16:50:00|1199.85|1197.65|1200.92|1198.72|1202.81|1200.61|1198.79|1196.59|0
1638982500000|2021-12-08 16:55:00|1200.68|1198.48|1201.15|1198.95|1201.39|1199.19|1199.5|1197.3|0
1638982800000|2021-12-08 17:00:00|1200.91|1198.71|1200.44|1198.24|1201.86|1199.66|1198.79|1196.59|0
1638983100000|2021-12-08 17:05:00|1199.97|1197.77|1199.97|1197.77|1201.38|1199.18|1198.31|1196.11|0
1638983400000|2021-12-08 17:10:00|1200.44|1198.24|1201.14|1198.94|1202.09|1199.89|1199.96|1197.76|0
1638983700000|2021-12-08 17:15:00|1200.91|1198.71|1198.55|1196.35|1201.02|1198.82|1198.31|1196.11|0
1638984000000|2021-12-08 17:20:00|1198.66|1196.46|1198.07|1195.87|1198.78|1196.58|1195.48|1193.28|0
1638984300000|2021-12-08 17:25:00|1197.84|1195.64|1198.54|1196.34|1198.78|1196.58|1197.48|1195.28|0
1638984600000|2021-12-08 17:30:00|1198.78|1196.58|1199.25|1197.05|1199.96|1197.76|1197.83|1195.63|0
1638984900000|2021-12-08 17:35:00|1199.48|1197.28|1201.14|1198.94|1201.14|1198.94|1198.07|1195.87|0
1638985200000|2021-12-08 17:40:00|1200.9|1198.7|1203.26|1201.06|1203.5|1201.3|1200.9|1198.7|0
1638985500000|2021-12-08 17:45:00|1203.5|1201.3|1202.6|1200.4|1204.68|1202.48|1202.13|1199.93|0
1638985800000|2021-12-08 17:50:00|1202.83|1200.63|1203.78|1201.58|1204.25|1202.05|1202.13|1199.93|0
1638986100000|2021-12-08 17:55:00|1203.42|1201.22|1202.12|1199.92|1204.25|1202.05|1202.12|1199.92|0
1638986400000|2021-12-08 18:00:00|1202.24|1200.04|1202.59|1200.39|1203.3|1201.1|1201.18|1198.98|0
1638986700000|2021-12-08 18:05:00|1202.36|1200.16|1202.83|1200.63|1203.54|1201.34|1201.18|1198.98|0
1638987000000|2021-12-08 18:10:00|1203.06|1200.86|1203.06|1200.86|1203.77|1201.57|1201.41|1199.21|0
1638987300000|2021-12-08 18:15:00|1202.83|1200.63|1205.3|1203.1|1205.66|1203.46|1202.83|1200.63|0
1638987600000|2021-12-08 18:20:00|1205.19|1202.99|1204|1201.8|1205.19|1202.99|1203.3|1201.1|0
1638987900000|2021-12-08 18:25:00|1204.24|1202.04|1205.18|1202.98|1205.19|1202.99|1204|1201.8|0
1638988200000|2021-12-08 18:30:00|1204.95|1202.75|1204.24|1202.04|1205.18|1202.98|1203.29|1201.09|0
1638988500000|2021-12-08 18:35:00|1204.35|1202.15|1205.65|1203.45|1206.36|1204.16|1204|1201.8|0
1638988800000|2021-12-08 18:40:00|1205.42|1203.22|1208.25|1206.05|1208.49|1206.29|1205.18|1202.98|0
1638989100000|2021-12-08 18:45:00|1208.49|1206.29|1208.02|1205.82|1209.2|1207|1207.78|1205.58|0
1638989400000|2021-12-08 18:50:00|1208.25|1206.05|1208.01|1205.81|1208.72|1206.52|1207.07|1204.87|0
1638989700000|2021-12-08 18:55:00|1208.25|1206.05|1205.88|1203.68|1208.72|1206.52|1205.17|1202.97|0
1638990000000|2021-12-08 19:00:00|1205.65|1203.45|1207.54|1205.34|1208.25|1206.05|1204.94|1202.74|0
1638990300000|2021-12-08 19:05:00|1207.77|1205.57|1206.59|1204.39|1208.01|1205.81|1205.17|1202.97|0
1638990600000|2021-12-08 19:10:00|1206.35|1204.15|1203.75|1201.55|1206.59|1204.39|1203.75|1201.55|0
1638990900000|2021-12-08 19:15:00|1203.99|1201.79|1204.34|1202.14|1205.17|1202.97|1201.86|1199.66|0
1638991200000|2021-12-08 19:20:00|1204.46|1202.26|1206.35|1204.15|1206.35|1204.15|1203.04|1200.84|0
1638991500000|2021-12-08 19:25:00|1206.11|1203.91|1207.53|1205.33|1207.77|1205.57|1205.87|1203.67|0
1638991800000|2021-12-08 19:30:00|1207.76|1205.56|1207.29|1205.09|1208|1205.8|1206.11|1203.91|0
1638992100000|2021-12-08 19:35:00|1207.05|1204.85|1205.63|1203.43|1207.76|1205.56|1204.92|1202.72|0
1638992400000|2021-12-08 19:40:00|1205.87|1203.67|1206.34|1204.14|1206.82|1204.62|1204.92|1202.72|0
1638992700000|2021-12-08 19:45:00|1206.22|1204.02|1205.87|1203.67|1207.29|1205.09|1205.63|1203.43|0
1638993000000|2021-12-08 19:50:00|1205.63|1203.43|1207.28|1205.08|1207.99|1205.79|1205.63|1203.43|0
1638993300000|2021-12-08 19:55:00|1207.52|1205.32|1210.12|1207.92|1210.59|1208.39|1207.52|1205.32|0
1638993600000|2021-12-08 20:00:00|1209.88|1207.68|1209.41|1207.21|1211.07|1208.87|1208.46|1206.26|0
1638993900000|2021-12-08 20:05:00|1209.17|1206.97|1208.93|1206.73|1210.35|1208.15|1208.46|1206.26|0
1638994200000|2021-12-08 20:10:00|1209.28|1207.08|1209.88|1207.68|1211.77|1209.57|1209.17|1206.97|0
1638994500000|2021-12-08 20:15:00|1209.64|1207.44|1209.64|1207.44|1210.82|1208.62|1209.4|1207.2|0
1638994800000|2021-12-08 20:20:00|1209.88|1207.68|1213.42|1211.22|1213.42|1211.22|1209.64|1207.44|0
1638995100000|2021-12-08 20:25:00|1213.19|1210.99|1213.42|1211.22|1213.9|1211.7|1212.24|1210.04|0
1638995400000|2021-12-08 20:30:00|1213.66|1211.46|1213.42|1211.22|1214.37|1212.17|1212|1209.8|0
1638995700000|2021-12-08 20:35:00|1213.18|1210.98|1211.76|1209.56|1213.89|1211.69|1211.53|1209.33|0
1638996000000|2021-12-08 20:40:00|1212|1209.8|1210.58|1208.38|1213.89|1211.69|1210.34|1208.14|0
1638996300000|2021-12-08 20:45:00|1210.69|1208.49|1212.71|1210.51|1213.42|1211.22|1210.58|1208.38|0
1638996600000|2021-12-08 20:50:00|1212.94|1210.74|1217.38|1215.18|1218.86|1216.66|1212.94|1210.74|0
1638996900000|2021-12-08 20:55:00|1217.62|1215.42|1213.12|1210.92|1218.09|1215.89|1213.12|1210.92|0
1638997200000|2021-12-08 21:00:00|1213.59|1211.39|1213.35|1211.15|1215.25|1213.05|1213.35|1211.15|0
1638997500000|2021-12-08 21:05:00|1213.12|1210.92|1213.12|1210.92|1215.25|1213.05|1212.64|1210.44|0
1638997800000|2021-12-08 21:10:00|1213.59|1211.39|1213.59|1211.39|1214.77|1212.57|1212.88|1210.68|0
1638998100000|2021-12-08 21:15:00|1213.55|1210.95|1213.79|1211.19|1214.02|1211.42|1213.31|1210.71|0
1638998400000|2021-12-08 21:20:00|1214.02|1211.42|1215.2|1212.6|1215.32|1212.72|1213.79|1211.19|0
1638998700000|2021-12-08 21:25:00|1215.32|1212.72|1214.73|1212.13|1215.32|1212.72|1214.73|1212.13|0
1638999000000|2021-12-08 21:30:00|1214.97|1212.37|1214.25|1211.65|1214.97|1212.37|1214.02|1211.42|0
1638999300000|2021-12-08 21:35:00|1214.49|1211.89|1214.73|1212.13|1214.84|1212.24|1214.25|1211.65|0
1638999600000|2021-12-08 21:40:00|1214.49|1211.89|1214.25|1211.65|1214.73|1212.13|1214.25|1211.65|0
1638999900000|2021-12-08 21:45:00|1214.49|1211.89|1214.96|1212.36|1215.2|1212.6|1214.49|1211.89|0
1639000200000|2021-12-08 21:50:00|1215.2|1212.6|1214.25|1211.65|1215.43|1212.83|1214.25|1211.65|0
1639000500000|2021-12-08 21:55:00|1214.01|1211.41|1213.18|1210.58|1214.01|1211.41|1212.35|1209.75|0
1639000800000|2021-12-08 22:00:00|1212.94|1210.34|1213.01|1210.41|1213.04|1210.44|1212.87|1210.27|0
1639001100000|2021-12-08 22:05:00|1213.12|1210.52|1213.18|1210.58|1213.22|1210.62|1213.12|1210.52|0
1639001400000|2021-12-08 22:10:00|1213.11|1210.51|1213.22|1210.62|1213.25|1210.65|1213.11|1210.51|0
1639001700000|2021-12-08 22:15:00|1212.84|1210.24|1212.73|1210.13|1212.84|1210.24|1212.73|1210.13|0
1639002000000|2021-12-08 22:20:00|1212.76|1210.16|1213.11|1210.51|1213.27|1210.67|1212.76|1210.16|0
1639002300000|2021-12-08 22:25:00|1213.07|1210.47|1213.17|1210.57|1213.18|1210.58|1213.07|1210.47|0
1639002600000|2021-12-08 22:30:00|1213.14|1210.54|1213.17|1210.57|1213.34|1210.74|1212.93|1210.33|0
1639002900000|2021-12-08 22:35:00|1213.13|1210.53|1212.93|1210.33|1213.13|1210.53|1212.93|1210.33|0
1639003200000|2021-12-08 22:40:00|1212.92|1210.32|1213|1210.4|1213|1210.4|1212.79|1210.19|0
1639003500000|2021-12-08 22:45:00|1212.96|1210.36|1213.34|1210.74|1213.34|1210.74|1212.92|1210.32|0
1639003800000|2021-12-08 22:50:00|1213.4|1210.8|1213.34|1210.74|1213.61|1211.01|1213.17|1210.57|0
1639004100000|2021-12-08 22:55:00|1213.43|1210.83|1213.26|1210.66|1213.64|1211.04|1213.13|1210.53|0
1639004400000|2021-12-08 23:00:00|1213.15|1210.55|1212.57|1209.97|1214.46|1211.86|1212.57|1209.97|0
1639004700000|2021-12-08 23:05:00|1212.8|1210.2|1211.97|1209.37|1212.8|1210.2|1211.62|1209.02|0
1639005000000|2021-12-08 23:10:00|1211.85|1209.25|1212.8|1210.2|1212.8|1210.2|1211.62|1209.02|0
1639005300000|2021-12-08 23:15:00|1213.27|1210.67|1213.98|1211.38|1214.46|1211.86|1213.27|1210.67|0
1639005600000|2021-12-08 23:20:00|1214.22|1211.62|1214.69|1212.09|1215.16|1212.56|1213.74|1211.14|0
1639005900000|2021-12-08 23:25:00|1214.57|1211.97|1213.74|1211.14|1214.69|1212.09|1213.03|1210.43|0
1639006200000|2021-12-08 23:30:00|1213.85|1211.25|1213.5|1210.9|1213.98|1211.38|1212.56|1209.96|0
1639006500000|2021-12-08 23:35:00|1213.74|1211.14|1213.26|1210.66|1214.21|1211.61|1213.26|1210.66|0
1639006800000|2021-12-08 23:40:00|1213.5|1210.9|1213.97|1211.37|1213.97|1211.37|1213.26|1210.66|0
1639007100000|2021-12-08 23:45:00|1214.09|1211.49|1213.02|1210.42|1214.09|1211.49|1212.55|1209.95|0
1639007400000|2021-12-08 23:50:00|1211.6|1209|1211.72|1209.12|1211.84|1209.24|1211.13|1208.53|0
1639007700000|2021-12-08 23:55:00|1211.84|1209.24|1212.31|1209.71|1212.55|1209.95|1210.89|1208.29|0
1639008000000|2021-12-09 00:00:00|1212.07|1209.47|1213.26|1210.66|1213.26|1210.66|1211.84|1209.24|0
1639008300000|2021-12-09 00:05:00|1213.13|1210.53|1211.24|1208.64|1213.26|1210.66|1211.12|1208.52|0
1639008600000|2021-12-09 00:10:00|1211.12|1208.52|1211.12|1208.52|1211.6|1209|1210.65|1208.05|0
1639008900000|2021-12-09 00:15:00|1210.89|1208.29|1209.94|1207.34|1211.36|1208.76|1209.94|1207.34|0
1639009200000|2021-12-09 00:20:00|1210.05|1207.45|1210.88|1208.28|1211.12|1208.52|1209.7|1207.1|0
1639009500000|2021-12-09 00:25:00|1210.76|1208.16|1212.06|1209.46|1212.3|1209.7|1210.52|1207.92|0
1639009800000|2021-12-09 00:30:00|1211.83|1209.23|1211.59|1208.99|1212.54|1209.94|1211.35|1208.75|0
1639010100000|2021-12-09 00:35:00|1211.47|1208.87|1211.11|1208.51|1212.06|1209.46|1210.88|1208.28|0
1639010400000|2021-12-09 00:40:00|1210.99|1208.39|1211.11|1208.51|1211.35|1208.75|1210.88|1208.28|0
1639010700000|2021-12-09 00:45:00|1210.88|1208.28|1210.64|1208.04|1211.35|1208.75|1210.64|1208.04|0
1639011000000|2021-12-09 00:50:00|1210.75|1208.15|1211.82|1209.22|1211.82|1209.22|1210.4|1207.8|0
1639011300000|2021-12-09 00:55:00|1211.58|1208.98|1211.11|1208.51|1211.58|1208.98|1210.98|1208.38|0
1639011600000|2021-12-09 01:00:00|1210.87|1208.27|1211.82|1209.22|1212.05|1209.45|1210.4|1207.8|0
1639011900000|2021-12-09 01:05:00|1211.93|1209.33|1211.34|1208.74|1212.76|1210.16|1211.1|1208.5|0
1639012200000|2021-12-09 01:10:00|1211.22|1208.62|1211.1|1208.5|1211.81|1209.21|1211.1|1208.5|0
1639012500000|2021-12-09 01:15:00|1211.34|1208.74|1211.57|1208.97|1212.28|1209.68|1211.22|1208.62|0
1639012800000|2021-12-09 01:20:00|1211.45|1208.85|1212.52|1209.92|1212.76|1210.16|1211.34|1208.74|0
1639013100000|2021-12-09 01:25:00|1212.4|1209.8|1212.52|1209.92|1212.75|1210.15|1212.28|1209.68|0
1639013400000|2021-12-09 01:30:00|1212.28|1209.68|1212.04|1209.44|1212.75|1210.15|1210.62|1208.02|0
1639013700000|2021-12-09 01:35:00|1211.92|1209.32|1213.7|1211.1|1214.41|1211.81|1211.92|1209.32|0
1639014000000|2021-12-09 01:40:00|1213.46|1210.86|1214.41|1211.81|1214.41|1211.81|1213.46|1210.86|0
1639014300000|2021-12-09 01:45:00|1214.17|1211.57|1213.93|1211.33|1214.17|1211.57|1212.98|1210.38|0
1639014600000|2021-12-09 01:50:00|1214.04|1211.44|1213.69|1211.09|1214.4|1211.8|1213.22|1210.62|0
1639014900000|2021-12-09 01:55:00|1213.46|1210.86|1213.93|1211.33|1214.16|1211.56|1213.45|1210.85|0
1639015200000|2021-12-09 02:00:00|1214.16|1211.56|1214.64|1212.04|1214.64|1212.04|1213.69|1211.09|0
1639015500000|2021-12-09 02:05:00|1214.87|1212.27|1213.69|1211.09|1214.87|1212.27|1213.69|1211.09|0
1639015800000|2021-12-09 02:10:00|1213.8|1211.2|1213.92|1211.32|1214.16|1211.56|1212.98|1210.38|0
1639016100000|2021-12-09 02:15:00|1214.16|1211.56|1214.16|1211.56|1214.63|1212.03|1213.92|1211.32|0
1639016400000|2021-12-09 02:20:00|1214.03|1211.43|1214.39|1211.79|1214.39|1211.79|1213.68|1211.08|0
1639016700000|2021-12-09 02:25:00|1214.16|1211.56|1216.52|1213.92|1216.76|1214.16|1214.03|1211.43|0
1639017000000|2021-12-09 02:30:00|1216.76|1214.16|1216.05|1213.45|1216.76|1214.16|1215.57|1212.97|0
1639017300000|2021-12-09 02:35:00|1215.92|1213.32|1215.68|1213.08|1216.28|1213.68|1215.1|1212.5|0
1639017600000|2021-12-09 02:40:00|1215.81|1213.21|1216.28|1213.68|1216.52|1213.92|1215.81|1213.21|0
1639017900000|2021-12-09 02:45:00|1216.52|1213.92|1218.17|1215.57|1218.41|1215.81|1216.52|1213.92|0
1639018200000|2021-12-09 02:50:00|1217.94|1215.34|1217.7|1215.1|1218.17|1215.57|1217.22|1214.62|0
1639018500000|2021-12-09 02:55:00|1217.46|1214.86|1218.41|1215.81|1218.88|1216.28|1217.46|1214.86|0
1639018800000|2021-12-09 03:00:00|1218.64|1216.04|1218.17|1215.57|1218.88|1216.28|1218.17|1215.57|0
1639019100000|2021-12-09 03:05:00|1218.52|1215.92|1219.35|1216.75|1219.59|1216.99|1218.4|1215.8|0
1639019400000|2021-12-09 03:10:00|1219.59|1216.99|1220.77|1218.17|1221.25|1218.65|1219.11|1216.51|0
1639019700000|2021-12-09 03:15:00|1220.53|1217.93|1219.58|1216.98|1220.77|1218.17|1219.35|1216.75|0
1639020000000|2021-12-09 03:20:00|1219.46|1216.86|1218.63|1216.03|1219.58|1216.98|1218.16|1215.56|0
1639020300000|2021-12-09 03:25:00|1218.4|1215.8|1219.11|1216.51|1219.34|1216.74|1218.4|1215.8|0
1639020600000|2021-12-09 03:30:00|1218.63|1216.03|1219.82|1217.22|1219.82|1217.22|1218.63|1216.03|0
1639020900000|2021-12-09 03:35:00|1219.69|1217.09|1217.68|1215.08|1219.69|1217.09|1217.68|1215.08|0
1639021200000|2021-12-09 03:40:00|1217.56|1214.96|1216.97|1214.37|1217.56|1214.96|1216.73|1214.13|0
1639021500000|2021-12-09 03:45:00|1216.73|1214.13|1216.97|1214.37|1217.21|1214.61|1216.73|1214.13|0
1639021800000|2021-12-09 03:50:00|1217.08|1214.48|1216.37|1213.77|1217.08|1214.48|1216.02|1213.42|0
1639022100000|2021-12-09 03:55:00|1216.26|1213.66|1207.97|1205.37|1216.49|1213.89|1206.55|1203.95|0
1639022400000|2021-12-09 04:00:00|1207.5|1204.9|1207.97|1205.37|1208.68|1206.08|1204.18|1201.58|0
1639022700000|2021-12-09 04:05:00|1208.08|1205.48|1210.1|1207.5|1211.04|1208.44|1207.97|1205.37|0
1639023000000|2021-12-09 04:10:00|1209.86|1207.26|1208.91|1206.31|1210.33|1207.73|1208.91|1206.31|0
1639023300000|2021-12-09 04:15:00|1208.67|1206.07|1209.38|1206.78|1210.09|1207.49|1208.44|1205.84|0
1639023600000|2021-12-09 04:20:00|1209.26|1206.66|1209.38|1206.78|1209.85|1207.25|1209.15|1206.55|0
1639023900000|2021-12-09 04:25:00|1209.14|1206.54|1208.43|1205.83|1209.49|1206.89|1208.2|1205.6|0
1639024200000|2021-12-09 04:30:00|1208.2|1205.6|1207.6|1205|1208.67|1206.07|1207.6|1205|0
1639024500000|2021-12-09 04:35:00|1207.48|1204.88|1208.67|1206.07|1209.14|1206.54|1207.48|1204.88|0
1639024800000|2021-12-09 04:40:00|1208.43|1205.83|1208.9|1206.3|1208.9|1206.3|1207.72|1205.12|0
1639025100000|2021-12-09 04:45:00|1208.66|1206.06|1207.95|1205.35|1209.14|1206.54|1207.95|1205.35|0
1639025400000|2021-12-09 04:50:00|1208.19|1205.59|1208.19|1205.59|1209.13|1206.53|1207.95|1205.35|0
1639025700000|2021-12-09 04:55:00|1207.95|1205.35|1207|1204.4|1208.19|1205.59|1206.53|1203.93|0
1639026000000|2021-12-09 05:00:00|1206.53|1203.93|1207.95|1205.35|1208.42|1205.82|1206.53|1203.93|0
1639026300000|2021-12-09 05:05:00|1207.71|1205.11|1207.24|1204.64|1208.66|1206.06|1207.24|1204.64|0
1639026600000|2021-12-09 05:10:00|1207.47|1204.87|1207.58|1204.98|1207.94|1205.34|1207|1204.4|0
1639026900000|2021-12-09 05:15:00|1207.23|1204.63|1207.58|1204.98|1207.94|1205.34|1207.23|1204.63|0
1639027200000|2021-12-09 05:20:00|1207.47|1204.87|1207.94|1205.34|1208.41|1205.81|1207.47|1204.87|0
1639027500000|2021-12-09 05:25:00|1208.05|1205.45|1207.94|1205.34|1208.65|1206.05|1207.47|1204.87|0
1639027800000|2021-12-09 05:30:00|1207.7|1205.1|1208.41|1205.81|1208.65|1206.05|1207.7|1205.1|0
1639028100000|2021-12-09 05:35:00|1208.65|1206.05|1208.64|1206.04|1208.65|1206.05|1208.17|1205.57|0
1639028400000|2021-12-09 05:40:00|1209.59|1206.99|1208.88|1206.28|1210.06|1207.46|1208.41|1205.81|0
1639028700000|2021-12-09 05:45:00|1208.64|1206.04|1208.99|1206.39|1209.11|1206.51|1208.17|1205.57|0
1639029000000|2021-12-09 05:50:00|1209.11|1206.51|1207.93|1205.33|1209.11|1206.51|1207.69|1205.09|0
1639029300000|2021-12-09 05:55:00|1207.81|1205.21|1206.74|1204.14|1207.93|1205.33|1206.74|1204.14|0
1639029600000|2021-12-09 06:00:00|1206.98|1204.38|1206.74|1204.14|1208.28|1205.68|1206.51|1203.91|0
1639029900000|2021-12-09 06:05:00|1206.98|1204.38|1207.69|1205.09|1208.16|1205.56|1206.98|1204.38|0
1639030200000|2021-12-09 06:10:00|1207.92|1205.32|1208.16|1205.56|1208.87|1206.27|1207.69|1205.09|0
1639030500000|2021-12-09 06:15:00|1208.04|1205.44|1207.68|1205.08|1208.4|1205.8|1207.45|1204.85|0
1639030800000|2021-12-09 06:20:00|1207.92|1205.32|1208.63|1206.03|1208.63|1206.03|1207.92|1205.32|0
1639031100000|2021-12-09 06:25:00|1208.51|1205.91|1208.86|1206.26|1208.98|1206.38|1208.16|1205.56|0
1639031400000|2021-12-09 06:30:00|1209.1|1206.5|1209.1|1206.5|1210.05|1207.45|1208.86|1206.26|0
1639031700000|2021-12-09 06:35:00|1209.57|1206.97|1209.92|1207.32|1210.04|1207.44|1209.33|1206.73|0
1639032000000|2021-12-09 06:40:00|1209.81|1207.21|1210.04|1207.44|1210.04|1207.44|1209.81|1207.21|0
1639032300000|2021-12-09 06:45:00|1210.16|1207.56|1210.99|1208.39|1211.34|1208.74|1210.16|1207.56|0
1639032600000|2021-12-09 06:50:00|1211.1|1208.5|1210.51|1207.91|1211.46|1208.86|1210.51|1207.91|0
1639032900000|2021-12-09 06:55:00|1210.39|1207.79|1210.75|1208.15|1210.99|1208.39|1210.27|1207.67|0
1639033200000|2021-12-09 07:00:00|1210.62|1208.02|1211.22|1208.62|1211.69|1209.09|1209.56|1206.96|0
1639033500000|2021-12-09 07:05:00|1211.33|1208.73|1210.62|1208.02|1211.93|1209.33|1210.51|1207.91|0
1639033800000|2021-12-09 07:10:00|1210.51|1207.91|1210.98|1208.38|1211.45|1208.85|1210.51|1207.91|0
1639034100000|2021-12-09 07:15:00|1210.86|1208.26|1211.21|1208.61|1211.21|1208.61|1210.27|1207.67|0
1639034400000|2021-12-09 07:20:00|1210.98|1208.38|1213.34|1210.74|1214.05|1211.45|1210.98|1208.38|0
1639034700000|2021-12-09 07:25:00|1213.58|1210.98|1213.58|1210.98|1213.58|1210.98|1212.39|1209.79|0
1639035000000|2021-12-09 07:30:00|1213.81|1211.21|1213.81|1211.21|1214.52|1211.92|1213.34|1210.74|0
1639035300000|2021-12-09 07:35:00|1214.05|1211.45|1214.28|1211.68|1214.29|1211.69|1213.34|1210.74|0
1639035600000|2021-12-09 07:40:00|1214.52|1211.92|1214.76|1212.16|1215.23|1212.63|1214.28|1211.68|0
1639035900000|2021-12-09 07:45:00|1214.52|1211.92|1213.57|1210.97|1214.76|1212.16|1213.1|1210.5|0
1639036200000|2021-12-09 07:50:00|1213.81|1211.21|1212.62|1210.02|1214.04|1211.44|1212.62|1210.02|0
1639036500000|2021-12-09 07:55:00|1212.86|1210.26|1212.5|1209.9|1213.09|1210.49|1212.15|1209.55|0
1639036800000|2021-12-09 08:00:00|1212.73|1210.13|1208.95|1206.35|1213.09|1210.49|1208.83|1206.23|0
1639037100000|2021-12-09 08:05:00|1208.98|1206.78|1204.96|1202.76|1209.34|1207.14|1204.84|1202.64|0
1639037400000|2021-12-09 08:10:00|1204.84|1202.64|1204.88|1202.68|1205.83|1203.63|1202.02|1199.82|0
1639037700000|2021-12-09 08:15:00|1205.12|1202.92|1208.31|1206.11|1208.91|1206.71|1205.12|1202.92|0
1639038000000|2021-12-09 08:20:00|1208.43|1206.23|1208.55|1206.35|1208.91|1206.71|1207.96|1205.76|0
1639038300000|2021-12-09 08:25:00|1208.43|1206.23|1208.19|1205.99|1209.14|1206.94|1207.25|1205.05|0
1639038600000|2021-12-09 08:30:00|1207.48|1205.28|1208.93|1206.73|1209.87|1207.67|1207.25|1205.05|0
1639038900000|2021-12-09 08:35:00|1209.4|1207.2|1207.98|1205.78|1209.4|1207.2|1207.5|1205.3|0
1639039200000|2021-12-09 08:40:00|1207.74|1205.54|1205.72|1203.52|1207.74|1205.54|1205.37|1203.17|0
1639039500000|2021-12-09 08:45:00|1205.84|1203.64|1207.5|1205.3|1207.97|1205.77|1205.13|1202.93|0
1639039800000|2021-12-09 08:50:00|1207.26|1205.06|1206.08|1203.88|1207.97|1205.77|1204.9|1202.7|0
1639040100000|2021-12-09 08:55:00|1206.31|1204.11|1205.13|1202.93|1206.55|1204.35|1204.89|1202.69|0
1639040400000|2021-12-09 09:00:00|1205.37|1203.17|1204.53|1202.33|1205.84|1203.64|1203.95|1201.75|0
1639040700000|2021-12-09 09:05:00|1204.65|1202.45|1203.23|1201.03|1205.71|1203.51|1203.23|1201.03|0
1639041000000|2021-12-09 09:10:00|1203.47|1201.27|1201.93|1199.73|1203.47|1201.27|1201.58|1199.38|0
1639041300000|2021-12-09 09:15:00|1201.81|1199.61|1202.76|1200.56|1203.47|1201.27|1201.81|1199.61|0
1639041600000|2021-12-09 09:20:00|1202.99|1200.79|1204.88|1202.68|1205.12|1202.92|1202.52|1200.32|0
1639041900000|2021-12-09 09:25:00|1204.76|1202.56|1204.65|1202.45|1204.76|1202.56|1203.94|1201.74|0
1639042200000|2021-12-09 09:30:00|1204.41|1202.21|1206.3|1204.1|1206.41|1204.21|1204.17|1201.97|0
1639042500000|2021-12-09 09:35:00|1206.77|1204.57|1205.59|1203.39|1207.01|1204.81|1205.59|1203.39|0
1639042800000|2021-12-09 09:40:00|1205.35|1203.15|1205.82|1203.62|1206.06|1203.86|1204.88|1202.68|0
1639043100000|2021-12-09 09:45:00|1205.35|1203.15|1205.82|1203.62|1206.06|1203.86|1205.11|1202.91|0
1639043400000|2021-12-09 09:50:00|1205.59|1203.39|1205.35|1203.15|1205.93|1203.73|1205.35|1203.15|0
1639043700000|2021-12-09 09:55:00|1205.58|1203.38|1204.87|1202.67|1205.58|1203.38|1204.4|1202.2|0
1639044000000|2021-12-09 10:00:00|1204.99|1202.79|1202.38|1200.18|1205.11|1202.91|1202.03|1199.83|0
1639044300000|2021-12-09 10:05:00|1202.5|1200.3|1200.37|1198.17|1202.74|1200.54|1200.37|1198.17|0
1639044600000|2021-12-09 10:10:00|1200.49|1198.29|1199.66|1197.46|1201.79|1199.59|1199.66|1197.46|0
1639044900000|2021-12-09 10:15:00|1200.37|1198.17|1195.96|1193.76|1201.32|1199.12|1195.72|1193.52|0
1639045200000|2021-12-09 10:20:00|1195.12|1192.92|1197.26|1195.06|1197.5|1195.3|1195.12|1192.92|0
1639045500000|2021-12-09 10:25:00|1197.14|1194.94|1198.2|1196|1198.91|1196.71|1196.79|1194.59|0
1639045800000|2021-12-09 10:30:00|1198.08|1195.88|1198.91|1196.71|1200.1|1197.9|1198.08|1195.88|0
1639046100000|2021-12-09 10:35:00|1198.68|1196.48|1200.09|1197.89|1200.92|1198.72|1198.68|1196.48|0
1639046400000|2021-12-09 10:40:00|1200.57|1198.37|1201.04|1198.84|1201.04|1198.84|1199.38|1197.18|0
1639046700000|2021-12-09 10:45:00|1201.27|1199.07|1200.2|1198|1201.27|1199.07|1199.97|1197.77|0
1639047000000|2021-12-09 10:50:00|1200.33|1198.13|1201.27|1199.07|1201.38|1199.18|1200.33|1198.13|0
1639047300000|2021-12-09 10:55:00|1201.03|1198.83|1199.96|1197.76|1201.51|1199.31|1199.85|1197.65|0
1639047600000|2021-12-09 11:00:00|1199.85|1197.65|1201.98|1199.78|1202.09|1199.89|1199.85|1197.65|0
1639047900000|2021-12-09 11:05:00|1201.5|1199.3|1200.08|1197.88|1202.21|1200.01|1200.08|1197.88|0
1639048200000|2021-12-09 11:10:00|1200.32|1198.12|1194.88|1192.68|1200.79|1198.59|1193.7|1191.5|0
1639048500000|2021-12-09 11:15:00|1194.99|1192.79|1197.95|1195.75|1197.95|1195.75|1194.41|1192.21|0
1639048800000|2021-12-09 11:20:00|1197.83|1195.63|1197.83|1195.63|1199.37|1197.17|1197.48|1195.28|0
1639049100000|2021-12-09 11:25:00|1197.95|1195.75|1199.37|1197.17|1199.6|1197.4|1197.48|1195.28|0
1639049400000|2021-12-09 11:30:00|1199.6|1197.4|1201.02|1198.82|1201.73|1199.53|1199.13|1196.93|0
1639049700000|2021-12-09 11:35:00|1201.13|1198.93|1199.13|1196.93|1201.13|1198.93|1198.42|1196.22|0
1639050000000|2021-12-09 11:40:00|1199|1196.8|1198.41|1196.21|1199|1196.8|1197.23|1195.03|0
1639050300000|2021-12-09 11:45:00|1198.65|1196.45|1196.99|1194.79|1198.65|1196.45|1196.05|1193.85|0
1639050600000|2021-12-09 11:50:00|1197.23|1195.03|1196.76|1194.56|1197.23|1195.03|1195.1|1192.9|0
1639050900000|2021-12-09 11:55:00|1196.99|1194.79|1198.88|1196.68|1198.88|1196.68|1196.76|1194.56|0
1639051200000|2021-12-09 12:00:00|1198.52|1196.32|1200.18|1197.98|1200.54|1198.34|1198.17|1195.97|0
1639051500000|2021-12-09 12:05:00|1200.06|1197.86|1201.48|1199.28|1201.48|1199.28|1199.83|1197.63|0
1639051800000|2021-12-09 12:10:00|1201.24|1199.04|1201.24|1199.04|1201.48|1199.28|1199.59|1197.39|0
1639052100000|2021-12-09 12:15:00|1201.48|1199.28|1203.37|1201.17|1203.84|1201.64|1201.48|1199.28|0
1639052400000|2021-12-09 12:20:00|1203.13|1200.93|1201.71|1199.51|1203.48|1201.28|1201.59|1199.39|0
1639052700000|2021-12-09 12:25:00|1201.48|1199.28|1201|1198.8|1202.19|1199.99|1200.76|1198.56|0
1639053000000|2021-12-09 12:30:00|1201.24|1199.04|1201.24|1199.04|1202.18|1199.98|1201|1198.8|0
1639053300000|2021-12-09 12:35:00|1201.47|1199.27|1201.76|1199.56|1201.76|1199.56|1200.29|1198.09|0
1639053600000|2021-12-09 12:40:00|1202|1199.8|1201.29|1199.09|1202.24|1200.04|1201.05|1198.85|0
1639053900000|2021-12-09 12:45:00|1201.05|1198.85|1200.11|1197.91|1201.29|1199.09|1199.4|1197.2|0
1639054200000|2021-12-09 12:50:00|1199.87|1197.67|1197.67|1195.47|1200.11|1197.91|1197.43|1195.23|0
1639054500000|2021-12-09 12:55:00|1197.9|1195.7|1199.56|1197.36|1200.75|1198.55|1197.9|1195.7|0
1639054800000|2021-12-09 13:00:00|1199.32|1197.12|1198.61|1196.41|1199.8|1197.6|1197.66|1195.46|0
1639055100000|2021-12-09 13:05:00|1198.85|1196.65|1197.9|1195.7|1198.85|1196.65|1197.9|1195.7|0
1639055400000|2021-12-09 13:10:00|1197.66|1195.46|1194.81|1192.61|1198.13|1195.93|1194.34|1192.14|0
1639055700000|2021-12-09 13:15:00|1195.29|1193.09|1196.71|1194.51|1197.18|1194.98|1195.05|1192.85|0
1639056000000|2021-12-09 13:20:00|1196.23|1194.03|1194.1|1191.9|1196.23|1194.03|1193.39|1191.19|0
1639056300000|2021-12-09 13:25:00|1194.34|1192.14|1195.52|1193.32|1195.76|1193.56|1193.15|1190.95|0
1639056600000|2021-12-09 13:30:00|1195.76|1193.56|1192.91|1190.71|1196.71|1194.51|1191.96|1189.76|0
1639056900000|2021-12-09 13:35:00|1192.67|1190.47|1195.04|1192.84|1195.87|1193.67|1192.67|1190.47|0
1639057200000|2021-12-09 13:40:00|1195.16|1192.96|1197.18|1194.98|1197.41|1195.21|1195.04|1192.84|0
1639057500000|2021-12-09 13:45:00|1196.94|1194.74|1196.94|1194.74|1198.36|1196.16|1196.94|1194.74|0
1639057800000|2021-12-09 13:50:00|1197.17|1194.97|1196.46|1194.26|1197.88|1195.68|1196.46|1194.26|0
1639058100000|2021-12-09 13:55:00|1196.34|1194.14|1196.7|1194.5|1197.17|1194.97|1195.75|1193.55|0
1639058400000|2021-12-09 14:00:00|1196.93|1194.73|1198.35|1196.15|1199.07|1196.87|1196.93|1194.73|0
1639058700000|2021-12-09 14:05:00|1198.12|1195.92|1199.18|1196.98|1199.3|1197.1|1197.4|1195.2|0
1639059000000|2021-12-09 14:10:00|1199.3|1197.1|1199.3|1197.1|1200.01|1197.81|1198.59|1196.39|0
1639059300000|2021-12-09 14:15:00|1199.06|1196.86|1200.25|1198.05|1201.2|1199|1199.06|1196.86|0
1639059600000|2021-12-09 14:20:00|1200.48|1198.28|1198.35|1196.15|1200.48|1198.28|1198.11|1195.91|0
1639059900000|2021-12-09 14:25:00|1198.46|1196.26|1198.58|1196.38|1199.53|1197.33|1198.35|1196.15|0
1639060200000|2021-12-09 14:30:00|1197.75|1195.55|1204.04|1201.84|1204.04|1201.84|1196.92|1194.72|0
1639060500000|2021-12-09 14:35:00|1204.51|1202.31|1205.37|1203.17|1207.13|1204.93|1203.09|1200.89|0
1639060800000|2021-12-09 14:40:00|1205.13|1202.93|1203.46|1201.26|1206.08|1203.88|1202.04|1199.84|0
1639061100000|2021-12-09 14:45:00|1203.94|1201.74|1199.66|1197.46|1206.08|1203.88|1199.43|1197.23|0
1639061400000|2021-12-09 14:50:00|1199.9|1197.7|1200.85|1198.65|1202.27|1200.07|1198|1195.8|0
1639061700000|2021-12-09 14:55:00|1200.37|1198.17|1199.9|1197.7|1200.85|1198.65|1195.39|1193.19|0
1639062000000|2021-12-09 15:00:00|1199.66|1197.46|1203.93|1201.73|1204.65|1202.45|1197.52|1195.32|0
1639062300000|2021-12-09 15:05:00|1203.46|1201.26|1200.61|1198.41|1204.17|1201.97|1198|1195.8|0
1639062600000|2021-12-09 15:10:00|1200.37|1198.17|1200.13|1197.93|1202.5|1200.3|1199.18|1196.98|0
1639062900000|2021-12-09 15:15:00|1200.84|1198.64|1201.51|1199.31|1202.74|1200.54|1199.38|1197.18|0
1639063200000|2021-12-09 15:20:00|1202.34|1200.14|1196.05|1193.85|1203.41|1201.21|1195.81|1193.61|0
1639063500000|2021-12-09 15:25:00|1195.81|1193.61|1192.25|1190.05|1197.95|1195.75|1192.25|1190.05|0
1639063800000|2021-12-09 15:30:00|1192.49|1190.29|1191.5|1189.3|1194.62|1192.42|1189.17|1186.97|0
1639064100000|2021-12-09 15:35:00|1191.27|1189.07|1190.79|1188.59|1192.93|1190.73|1187.95|1185.75|0
1639064400000|2021-12-09 15:40:00|1190.08|1187.88|1194.82|1192.62|1195.3|1193.1|1188.89|1186.69|0
1639064700000|2021-12-09 15:45:00|1195.06|1192.86|1198.15|1195.95|1198.62|1196.42|1194.82|1192.62|0
1639065000000|2021-12-09 15:50:00|1197.91|1195.71|1198.15|1195.95|1198.38|1196.18|1195.3|1193.1|0
1639065300000|2021-12-09 15:55:00|1197.91|1195.71|1198.62|1196.42|1199.57|1197.37|1197.19|1194.99|0
1639065600000|2021-12-09 16:00:00|1199.09|1196.89|1195.29|1193.09|1199.57|1197.37|1195.29|1193.09|0
1639065900000|2021-12-09 16:05:00|1195.53|1193.33|1198.62|1196.42|1198.85|1196.65|1195.53|1193.33|0
1639066200000|2021-12-09 16:10:00|1198.38|1196.18|1196|1193.8|1199.57|1197.37|1195.53|1193.33|0
1639066500000|2021-12-09 16:15:00|1196.24|1194.04|1196.24|1194.04|1196.48|1194.28|1192.68|1190.48|0
1639066800000|2021-12-09 16:20:00|1196|1193.8|1200.99|1198.79|1200.99|1198.79|1194.58|1192.38|0
1639067100000|2021-12-09 16:25:00|1200.75|1198.55|1202.87|1200.67|1203.11|1200.91|1200.27|1198.07|0
1639067400000|2021-12-09 16:30:00|1202.62|1200.42|1201.9|1199.7|1204.75|1202.55|1201.9|1199.7|0
1639067700000|2021-12-09 16:35:00|1202.14|1199.94|1201.19|1198.99|1202.61|1200.41|1200|1197.8|0
1639068000000|2021-12-09 16:40:00|1200.95|1198.75|1200|1197.8|1201.66|1199.46|1199.29|1197.09|0
1639068300000|2021-12-09 16:45:00|1199.76|1197.56|1196.2|1194|1199.76|1197.56|1195.72|1193.52|0
1639068600000|2021-12-09 16:50:00|1196.08|1193.88|1197.38|1195.18|1198.57|1196.37|1195.96|1193.76|0
1639068900000|2021-12-09 16:55:00|1197.62|1195.42|1196.43|1194.23|1198.57|1196.37|1194.77|1192.57|0
1639069200000|2021-12-09 17:00:00|1196.2|1194|1194.53|1192.33|1198.57|1196.37|1194.3|1192.1|0
1639069500000|2021-12-09 17:05:00|1194.77|1192.57|1197.75|1195.55|1197.75|1195.55|1193.82|1191.62|0
1639069800000|2021-12-09 17:10:00|1197.51|1195.31|1199.05|1196.85|1199.41|1197.21|1196.56|1194.36|0
1639070100000|2021-12-09 17:15:00|1199.17|1196.97|1197.27|1195.07|1200.12|1197.92|1197.27|1195.07|0
1639070400000|2021-12-09 17:20:00|1197.03|1194.83|1201.06|1198.86|1201.06|1198.86|1197.03|1194.83|0
1639070700000|2021-12-09 17:25:00|1200.83|1198.63|1198.69|1196.49|1200.83|1198.63|1198.69|1196.49|0
1639071000000|2021-12-09 17:30:00|1198.93|1196.73|1199.4|1197.2|1200.11|1197.91|1197.98|1195.78|0
1639071300000|2021-12-09 17:35:00|1199.64|1197.44|1203.19|1200.99|1203.43|1201.23|1199.64|1197.44|0
1639071600000|2021-12-09 17:40:00|1202.96|1200.76|1203.43|1201.23|1204.14|1201.94|1201.77|1199.57|0
1639071900000|2021-12-09 17:45:00|1203.19|1200.99|1205.32|1203.12|1205.56|1203.36|1202.72|1200.52|0
1639072200000|2021-12-09 17:50:00|1205.09|1202.89|1205.77|1203.57|1206.27|1204.07|1204.85|1202.65|0
1639072500000|2021-12-09 17:55:00|1206|1203.8|1206.24|1204.04|1206.71|1204.51|1203.63|1201.43|0
1639072800000|2021-12-09 18:00:00|1206|1203.8|1203.63|1201.43|1206|1203.8|1202.2|1200|0
1639073100000|2021-12-09 18:05:00|1203.86|1201.66|1203.62|1201.42|1206|1203.8|1203.39|1201.19|0
1639073400000|2021-12-09 18:10:00|1203.39|1201.19|1203.62|1201.42|1204.81|1202.61|1202.44|1200.24|0
1639073700000|2021-12-09 18:15:00|1203.86|1201.66|1205.05|1202.85|1206|1203.8|1203.86|1201.66|0
1639074000000|2021-12-09 18:20:00|1204.81|1202.61|1202.43|1200.23|1205.05|1202.85|1202.07|1199.87|0
1639074300000|2021-12-09 18:25:00|1202.67|1200.47|1202.19|1199.99|1203.38|1201.18|1201.48|1199.28|0
1639074600000|2021-12-09 18:30:00|1201.96|1199.76|1204.57|1202.37|1205.04|1202.84|1201.72|1199.52|0
1639074900000|2021-12-09 18:35:00|1204.09|1201.89|1206.7|1204.5|1207.89|1205.69|1203.85|1201.65|0
1639075200000|2021-12-09 18:40:00|1206.23|1204.03|1201.24|1199.04|1206.46|1204.26|1201.24|1199.04|0
1639075500000|2021-12-09 18:45:00|1200.76|1198.56|1198.64|1196.44|1202.9|1200.7|1197.91|1195.71|0
1639075800000|2021-12-09 18:50:00|1198.41|1196.21|1199.35|1197.15|1199.83|1197.63|1196.75|1194.55|0
1639076100000|2021-12-09 18:55:00|1199.59|1197.39|1201.72|1199.52|1203.86|1201.66|1199.59|1197.39|0
1639076400000|2021-12-09 19:00:00|1201.96|1199.76|1201.49|1199.29|1203.39|1201.19|1200.78|1198.58|0
1639076700000|2021-12-09 19:05:00|1201.36|1199.16|1201.25|1199.05|1203.15|1200.95|1200.54|1198.34|0
1639077000000|2021-12-09 19:10:00|1201.48|1199.28|1199.58|1197.38|1202.43|1200.23|1198.16|1195.96|0
1639077300000|2021-12-09 19:15:00|1200.06|1197.86|1200.77|1198.57|1201.48|1199.28|1198.4|1196.2|0
1639077600000|2021-12-09 19:20:00|1200.88|1198.68|1203.62|1201.42|1204.33|1202.13|1200.53|1198.33|0
1639077900000|2021-12-09 19:25:00|1203.85|1201.65|1198.63|1196.43|1203.85|1201.65|1197.92|1195.72|0
1639078200000|2021-12-09 19:30:00|1198.39|1196.19|1198.87|1196.67|1199.82|1197.62|1196.97|1194.77|0
1639078500000|2021-12-09 19:35:00|1198.16|1195.96|1197.68|1195.48|1198.87|1196.67|1196.49|1194.29|0
1639078800000|2021-12-09 19:40:00|1197.44|1195.24|1196.54|1194.34|1198.91|1196.71|1194.88|1192.68|0
1639079100000|2021-12-09 19:45:00|1196.3|1194.1|1196.06|1193.86|1197.25|1195.05|1194.88|1192.68|0
1639079400000|2021-12-09 19:50:00|1195.7|1193.5|1193.22|1191.02|1196.53|1194.33|1192.51|1190.31|0
1639079700000|2021-12-09 19:55:00|1193.45|1191.25|1193.21|1191.01|1194.16|1191.96|1189.82|1187.62|0
1639080000000|2021-12-09 20:00:00|1192.97|1190.77|1194.13|1191.93|1198.18|1195.98|1192.26|1190.06|0
1639080300000|2021-12-09 20:05:00|1195.23|1193.03|1189.56|1187.36|1195.47|1193.27|1189.56|1187.36|0
1639080600000|2021-12-09 20:10:00|1189.32|1187.12|1188.65|1186.45|1192.43|1190.23|1186.52|1184.32|0
1639080900000|2021-12-09 20:15:00|1188.41|1186.21|1188.41|1186.21|1190.54|1188.34|1186.52|1184.32|0
1639081200000|2021-12-09 20:20:00|1188.65|1186.45|1184.39|1182.19|1189.35|1187.15|1184.39|1182.19|0
1639081500000|2021-12-09 20:25:00|1184.63|1182.43|1188.17|1185.97|1190.3|1188.1|1183.45|1181.25|0
1639081800000|2021-12-09 20:30:00|1187.93|1185.73|1189.82|1187.62|1192.18|1189.98|1187.46|1185.26|0
1639082100000|2021-12-09 20:35:00|1189.58|1187.38|1190.76|1188.56|1192.42|1190.22|1187.69|1185.49|0
1639082400000|2021-12-09 20:40:00|1190.53|1188.33|1192.89|1190.69|1195.02|1192.82|1189.11|1186.91|0
1639082700000|2021-12-09 20:45:00|1193.12|1190.92|1193.06|1190.86|1195.43|1193.23|1191.17|1188.97|0
1639083000000|2021-12-09 20:50:00|1191.17|1188.97|1188.8|1186.6|1194.01|1191.81|1188.33|1186.13|0
1639083300000|2021-12-09 20:55:00|1189.28|1187.08|1182.89|1180.69|1189.51|1187.31|1181.48|1179.28|0
1639083600000|2021-12-09 21:00:00|1182.66|1180.46|1181.69|1179.49|1185.27|1183.07|1181.45|1179.25|0
1639083900000|2021-12-09 21:05:00|1182.4|1180.2|1179.09|1176.89|1182.63|1180.43|1178.85|1176.65|0
1639084200000|2021-12-09 21:10:00|1179.33|1177.13|1181.21|1179.01|1181.45|1179.25|1179.32|1177.12|0
1639084500000|2021-12-09 21:15:00|1181.18|1178.58|1180.94|1178.34|1181.65|1179.05|1180.7|1178.1|0
1639084800000|2021-12-09 21:20:00|1181.17|1178.57|1181.88|1179.28|1181.88|1179.28|1180.94|1178.34|0
1639085100000|2021-12-09 21:25:00|1181.64|1179.04|1184.95|1182.35|1185.18|1182.58|1181.64|1179.04|0
1639085400000|2021-12-09 21:30:00|1184.59|1181.99|1183.77|1181.17|1185.18|1182.58|1183.53|1180.93|0
1639085700000|2021-12-09 21:35:00|1183.29|1180.69|1183.76|1181.16|1184|1181.4|1183.29|1180.69|0
1639086000000|2021-12-09 21:40:00|1184.24|1181.64|1183.29|1180.69|1184.47|1181.87|1183.29|1180.69|0
1639086300000|2021-12-09 21:45:00|1183.53|1180.93|1185.18|1182.58|1185.18|1182.58|1183.05|1180.45|0
1639086600000|2021-12-09 21:50:00|1184.94|1182.34|1184.94|1182.34|1185.18|1182.58|1184.47|1181.87|0
1639086900000|2021-12-09 21:55:00|1185.18|1182.58|1184.82|1182.22|1185.41|1182.81|1184.7|1182.1|0
1639087200000|2021-12-09 22:00:00|1185.03|1182.43|1184.86|1182.26|1185.24|1182.64|1184.82|1182.22|0
1639087500000|2021-12-09 22:05:00|1184.82|1182.22|1184.9|1182.3|1185.1|1182.5|1184.79|1182.19|0
1639087800000|2021-12-09 22:10:00|1184.96|1182.36|1185.81|1183.21|1186.23|1183.63|1184.96|1182.36|0
1639088100000|2021-12-09 22:15:00|1185.64|1183.04|1185.81|1183.21|1185.89|1183.29|1185.64|1183.04|0
1639088400000|2021-12-09 22:20:00|1185.88|1183.28|1185.95|1183.35|1186.37|1183.77|1185.78|1183.18|0
1639088700000|2021-12-09 22:25:00|1186.02|1183.42|1185.91|1183.31|1186.02|1183.42|1185.84|1183.24|0
1639089000000|2021-12-09 22:30:00|1185.88|1183.28|1186.01|1183.41|1186.12|1183.52|1185.88|1183.28|0
1639089300000|2021-12-09 22:35:00|1185.98|1183.38|1186.11|1183.51|1186.32|1183.72|1185.98|1183.38|0
1639089600000|2021-12-09 22:40:00|1186.05|1183.45|1186.7|1184.1|1186.74|1184.14|1186.01|1183.41|0
1639089900000|2021-12-09 22:45:00|1186.63|1184.03|1186.56|1183.96|1186.87|1184.27|1186.46|1183.86|0
1639090200000|2021-12-09 22:50:00|1186.59|1183.99|1186.18|1183.58|1186.59|1183.99|1186.04|1183.44|0
1639090500000|2021-12-09 22:55:00|1186.17|1183.57|1186.04|1183.44|1186.17|1183.57|1186.04|1183.44|0
1639090800000|2021-12-09 23:00:00|1185.74|1183.14|1188.46|1185.86|1188.46|1185.86|1185.27|1182.67|0
1639091100000|2021-12-09 23:05:00|1188.34|1185.74|1189.52|1186.92|1189.64|1187.04|1188.22|1185.62|0
1639091400000|2021-12-09 23:10:00|1189.64|1187.04|1189.4|1186.8|1189.64|1187.04|1188.93|1186.33|0
1639091700000|2021-12-09 23:15:00|1190.11|1187.51|1188.93|1186.33|1190.35|1187.75|1188.93|1186.33|0
1639092000000|2021-12-09 23:20:00|1188.8|1186.2|1188.45|1185.85|1189.4|1186.8|1188.22|1185.62|0
1639092300000|2021-12-09 23:25:00|1188.69|1186.09|1188.69|1186.09|1188.92|1186.32|1187.86|1185.26|0
1639092600000|2021-12-09 23:30:00|1188.8|1186.2|1190.69|1188.09|1191.05|1188.45|1188.8|1186.2|0
1639092900000|2021-12-09 23:35:00|1190.58|1187.98|1191.05|1188.45|1191.28|1188.68|1190.58|1187.98|0
1639093200000|2021-12-09 23:40:00|1190.81|1188.21|1190.81|1188.21|1191.4|1188.8|1190.69|1188.09|0
1639093500000|2021-12-09 23:45:00|1190.69|1188.09|1189.63|1187.03|1190.81|1188.21|1189.63|1187.03|0
1639093800000|2021-12-09 23:50:00|1189.5|1186.9|1189.39|1186.79|1190.33|1187.73|1189.15|1186.55|0
1639094100000|2021-12-09 23:55:00|1189.62|1187.02|1188.68|1186.08|1190.21|1187.61|1188.68|1186.08|0
1639094400000|2021-12-10 00:00:00|1189.15|1186.55|1187.26|1184.66|1190.09|1187.49|1186.78|1184.18|0
1639094700000|2021-12-10 00:05:00|1187.49|1184.89|1186.66|1184.06|1188.2|1185.6|1185.84|1183.24|0
1639095000000|2021-12-10 00:10:00|1186.78|1184.18|1190.56|1187.96|1190.56|1187.96|1186.78|1184.18|0
1639095300000|2021-12-10 00:15:00|1190.09|1187.49|1188.43|1185.83|1190.8|1188.2|1188.2|1185.6|0
1639095600000|2021-12-10 00:20:00|1188.2|1185.6|1189.38|1186.78|1189.38|1186.78|1187.72|1185.12|0
1639095900000|2021-12-10 00:25:00|1189.14|1186.54|1187.72|1185.12|1189.38|1186.78|1187.48|1184.88|0
1639096200000|2021-12-10 00:30:00|1187.25|1184.65|1186.77|1184.17|1187.72|1185.12|1186.3|1183.7|0
1639096500000|2021-12-10 00:35:00|1187.01|1184.41|1186.77|1184.17|1187.48|1184.88|1186.77|1184.17|0
1639096800000|2021-12-10 00:40:00|1186.89|1184.29|1186.77|1184.17|1188.07|1185.47|1186.06|1183.46|0
1639097100000|2021-12-10 00:45:00|1186.88|1184.28|1186.3|1183.7|1187.48|1184.88|1185.59|1182.99|0
1639097400000|2021-12-10 00:50:00|1186.06|1183.46|1185.59|1182.99|1186.53|1183.93|1185.59|1182.99|0
1639097700000|2021-12-10 00:55:00|1185.7|1183.1|1185.11|1182.51|1185.7|1183.1|1184.17|1181.57|0
1639098000000|2021-12-10 01:00:00|1185.58|1182.98|1182.75|1180.15|1186.06|1183.46|1182.28|1179.68|0
1639098300000|2021-12-10 01:05:00|1182.51|1179.91|1183.22|1180.62|1183.93|1181.33|1182.28|1179.68|0
1639098600000|2021-12-10 01:10:00|1183.33|1180.73|1182.74|1180.14|1184.87|1182.27|1182.51|1179.91|0
1639098900000|2021-12-10 01:15:00|1182.62|1180.02|1181.56|1178.96|1183.22|1180.62|1181.09|1178.49|0
1639099200000|2021-12-10 01:20:00|1181.8|1179.2|1183.8|1181.2|1183.92|1181.32|1181.56|1178.96|0
1639099500000|2021-12-10 01:25:00|1183.69|1181.09|1185.81|1183.21|1185.81|1183.21|1182.98|1180.38|0
1639099800000|2021-12-10 01:30:00|1185.92|1183.32|1188.17|1185.57|1188.28|1185.68|1185.57|1182.97|0
1639100100000|2021-12-10 01:35:00|1188.41|1185.81|1185.92|1183.32|1188.64|1186.04|1185.92|1183.32|0
1639100400000|2021-12-10 01:40:00|1186.04|1183.44|1188.64|1186.04|1188.64|1186.04|1185.81|1183.21|0
1639100700000|2021-12-10 01:45:00|1188.4|1185.8|1189.58|1186.98|1189.58|1186.98|1188.17|1185.57|0
1639101000000|2021-12-10 01:50:00|1189.46|1186.86|1188.64|1186.04|1189.82|1187.22|1188.51|1185.91|0
1639101300000|2021-12-10 01:55:00|1189.11|1186.51|1188.63|1186.03|1189.35|1186.75|1188.16|1185.56|0
1639101600000|2021-12-10 02:00:00|1188.4|1185.8|1189.58|1186.98|1189.81|1187.21|1188.28|1185.68|0
1639101900000|2021-12-10 02:05:00|1188.87|1186.27|1189.1|1186.5|1189.81|1187.21|1188.87|1186.27|0
1639102200000|2021-12-10 02:10:00|1188.98|1186.38|1189.81|1187.21|1189.81|1187.21|1188.63|1186.03|0
1639102500000|2021-12-10 02:15:00|1189.57|1186.97|1189.34|1186.74|1190.05|1187.45|1189.34|1186.74|0
1639102800000|2021-12-10 02:20:00|1189.21|1186.61|1189.1|1186.5|1189.57|1186.97|1188.98|1186.38|0
1639103100000|2021-12-10 02:25:00|1189.33|1186.73|1189.1|1186.5|1189.57|1186.97|1189.1|1186.5|0
1639103400000|2021-12-10 02:30:00|1189.33|1186.73|1189.57|1186.97|1189.57|1186.97|1188.86|1186.26|0
1639103700000|2021-12-10 02:35:00|1189.33|1186.73|1188.15|1185.55|1189.44|1186.84|1187.91|1185.31|0
1639104000000|2021-12-10 02:40:00|1188.02|1185.42|1187.91|1185.31|1188.15|1185.55|1187.67|1185.07|0
1639104300000|2021-12-10 02:45:00|1188.15|1185.55|1188.38|1185.78|1188.38|1185.78|1187.79|1185.19|0
1639104600000|2021-12-10 02:50:00|1188.62|1186.02|1189.32|1186.72|1189.56|1186.96|1188.62|1186.02|0
1639104900000|2021-12-10 02:55:00|1189.2|1186.6|1189.56|1186.96|1189.56|1186.96|1188.96|1186.36|0
1639105200000|2021-12-10 03:00:00|1189.67|1187.07|1190.27|1187.67|1191.21|1188.61|1189.32|1186.72|0
1639105500000|2021-12-10 03:05:00|1190.03|1187.43|1190.74|1188.14|1190.97|1188.37|1190.03|1187.43|0
1639105800000|2021-12-10 03:10:00|1190.61|1188.01|1190.5|1187.9|1190.74|1188.14|1190.26|1187.66|0
1639106100000|2021-12-10 03:15:00|1190.26|1187.66|1190.5|1187.9|1190.74|1188.14|1190.03|1187.43|0
1639106400000|2021-12-10 03:20:00|1190.73|1188.13|1190.5|1187.9|1190.85|1188.25|1190.26|1187.66|0
1639106700000|2021-12-10 03:25:00|1190.37|1187.77|1190.84|1188.24|1190.97|1188.37|1190.26|1187.66|0
1639107000000|2021-12-10 03:30:00|1190.73|1188.13|1190.73|1188.13|1191.2|1188.6|1190.49|1187.89|0
1639107300000|2021-12-10 03:35:00|1190.49|1187.89|1189.31|1186.71|1190.73|1188.13|1189.31|1186.71|0
1639107600000|2021-12-10 03:40:00|1189.07|1186.47|1189.07|1186.47|1189.31|1186.71|1188.24|1185.64|0
1639107900000|2021-12-10 03:45:00|1188.83|1186.23|1188.12|1185.52|1189.18|1186.58|1188.12|1185.52|0
1639108200000|2021-12-10 03:50:00|1187.89|1185.29|1188.59|1185.99|1188.71|1186.11|1187.89|1185.29|0
1639108500000|2021-12-10 03:55:00|1188.36|1185.76|1188.36|1185.76|1188.83|1186.23|1188.36|1185.76|0
1639108800000|2021-12-10 04:00:00|1188.59|1185.99|1188.35|1185.75|1189.3|1186.7|1187.65|1185.05|0
1639109100000|2021-12-10 04:05:00|1188.59|1185.99|1188.35|1185.75|1188.59|1185.99|1188.12|1185.52|0
1639109400000|2021-12-10 04:10:00|1188.47|1185.87|1188.12|1185.52|1188.59|1185.99|1187.64|1185.04|0
1639109700000|2021-12-10 04:15:00|1188.11|1185.51|1187.88|1185.28|1188.11|1185.51|1187.4|1184.8|0
1639110000000|2021-12-10 04:20:00|1187.99|1185.39|1188.58|1185.98|1188.58|1185.98|1187.88|1185.28|0
1639110300000|2021-12-10 04:25:00|1188.82|1186.22|1189.41|1186.81|1189.53|1186.93|1188.58|1185.98|0
1639110600000|2021-12-10 04:30:00|1189.29|1186.69|1188.58|1185.98|1189.41|1186.81|1188.34|1185.74|0
1639110900000|2021-12-10 04:35:00|1188.82|1186.22|1187.27|1184.67|1189.05|1186.45|1187.27|1184.67|0
1639111200000|2021-12-10 04:40:00|1187.4|1184.8|1187.4|1184.8|1187.87|1185.27|1187.16|1184.56|0
1639111500000|2021-12-10 04:45:00|1187.63|1185.03|1188.1|1185.5|1188.1|1185.5|1187.51|1184.91|0
1639111800000|2021-12-10 04:50:00|1188.22|1185.62|1186.21|1183.61|1188.22|1185.62|1186.21|1183.61|0
1639112100000|2021-12-10 04:55:00|1186.45|1183.85|1185.5|1182.9|1186.45|1183.85|1185.5|1182.9|0
1639112400000|2021-12-10 05:00:00|1185.74|1183.14|1186.68|1184.08|1186.68|1184.08|1185.5|1182.9|0
1639112700000|2021-12-10 05:05:00|1186.56|1183.96|1184.79|1182.19|1186.68|1184.08|1184.79|1182.19|0
1639113000000|2021-12-10 05:10:00|1184.9|1182.3|1184.75|1182.15|1185.26|1182.66|1184.75|1182.15|0
1639113300000|2021-12-10 05:15:00|1184.63|1182.03|1184.99|1182.39|1185.1|1182.5|1184.28|1181.68|0
1639113600000|2021-12-10 05:20:00|1185.22|1182.62|1184.28|1181.68|1185.22|1182.62|1184.04|1181.44|0
1639113900000|2021-12-10 05:25:00|1184.51|1181.91|1184.51|1181.91|1184.75|1182.15|1184.28|1181.68|0
1639114200000|2021-12-10 05:30:00|1184.28|1181.68|1183.8|1181.2|1184.51|1181.91|1183.57|1180.97|0
1639114500000|2021-12-10 05:35:00|1183.68|1181.08|1183.8|1181.2|1184.04|1181.44|1183.33|1180.73|0
1639114800000|2021-12-10 05:40:00|1183.91|1181.31|1181.31|1178.71|1183.91|1181.31|1181.2|1178.6|0
1639115100000|2021-12-10 05:45:00|1181.44|1178.84|1181.91|1179.31|1182.14|1179.54|1181.2|1178.6|0
1639115400000|2021-12-10 05:50:00|1181.78|1179.18|1181.43|1178.83|1182.14|1179.54|1181.43|1178.83|0
1639115700000|2021-12-10 05:55:00|1181.55|1178.95|1182.38|1179.78|1182.38|1179.78|1181.43|1178.83|0
1639116000000|2021-12-10 06:00:00|1182.14|1179.54|1183.67|1181.07|1183.67|1181.07|1181.9|1179.3|0
1639116300000|2021-12-10 06:05:00|1183.55|1180.95|1184.97|1182.37|1184.97|1182.37|1183.32|1180.72|0
1639116600000|2021-12-10 06:10:00|1184.73|1182.13|1184.97|1182.37|1185.08|1182.48|1184.5|1181.9|0
1639116900000|2021-12-10 06:15:00|1185.08|1182.48|1185.44|1182.84|1185.68|1183.08|1185.08|1182.48|0
1639117200000|2021-12-10 06:20:00|1185.68|1183.08|1185.68|1183.08|1185.68|1183.08|1185.2|1182.6|0
1639117500000|2021-12-10 06:25:00|1185.44|1182.84|1184.73|1182.13|1185.44|1182.84|1184.73|1182.13|0
1639117800000|2021-12-10 06:30:00|1184.96|1182.36|1184.73|1182.13|1185.08|1182.48|1184.73|1182.13|0
1639118100000|2021-12-10 06:35:00|1184.6|1182|1184.72|1182.12|1185.2|1182.6|1184.6|1182|0
1639118400000|2021-12-10 06:40:00|1184.49|1181.89|1184.49|1181.89|1184.49|1181.89|1184.25|1181.65|0
1639118700000|2021-12-10 06:45:00|1184.72|1182.12|1184.25|1181.65|1184.72|1182.12|1184.25|1181.65|0
1639119000000|2021-12-10 06:50:00|1184.36|1181.76|1184.96|1182.36|1185.43|1182.83|1184.25|1181.65|0
1639119300000|2021-12-10 06:55:00|1185.19|1182.59|1186.61|1184.01|1186.61|1184.01|1185.07|1182.47|0
1639119600000|2021-12-10 07:00:00|1186.49|1183.89|1186.61|1184.01|1187.79|1185.19|1186.14|1183.54|0
1639119900000|2021-12-10 07:05:00|1186.37|1183.77|1185.9|1183.3|1186.37|1183.77|1185.66|1183.06|0
1639120200000|2021-12-10 07:10:00|1185.66|1183.06|1185.42|1182.82|1185.9|1183.3|1185.19|1182.59|0
1639120500000|2021-12-10 07:15:00|1185.19|1182.59|1185.66|1183.06|1186.01|1183.41|1184.48|1181.88|0
1639120800000|2021-12-10 07:20:00|1185.77|1183.17|1187.42|1184.82|1187.78|1185.18|1185.42|1182.82|0
1639121100000|2021-12-10 07:25:00|1187.55|1184.95|1187.07|1184.47|1188.02|1185.42|1187.07|1184.47|0
1639121400000|2021-12-10 07:30:00|1187.31|1184.71|1187.07|1184.47|1187.54|1184.94|1186.83|1184.23|0
1639121700000|2021-12-10 07:35:00|1186.83|1184.23|1186.6|1184|1187.31|1184.71|1186.6|1184|0
1639122000000|2021-12-10 07:40:00|1186.59|1183.99|1186.12|1183.52|1186.59|1183.99|1186.12|1183.52|0
1639122300000|2021-12-10 07:45:00|1186.36|1183.76|1188.01|1185.41|1188.01|1185.41|1186.12|1183.52|0
1639122600000|2021-12-10 07:50:00|1187.77|1185.17|1187.3|1184.7|1188.25|1185.65|1187.3|1184.7|0
1639122900000|2021-12-10 07:55:00|1187.41|1184.81|1187.53|1184.93|1188.24|1185.64|1187.06|1184.46|0
1639123200000|2021-12-10 08:00:00|1188.01|1185.41|1189.42|1186.82|1189.9|1187.3|1186.82|1184.22|0
1639123500000|2021-12-10 08:05:00|1189.46|1187.26|1190.41|1188.21|1191.12|1188.92|1189.46|1187.26|0
1639123800000|2021-12-10 08:10:00|1190.64|1188.44|1188.51|1186.31|1190.88|1188.68|1188.04|1185.84|0
1639124100000|2021-12-10 08:15:00|1188.62|1186.42|1189.46|1187.26|1189.46|1187.26|1187.56|1185.36|0
1639124400000|2021-12-10 08:20:00|1189.93|1187.73|1188.27|1186.07|1190.16|1187.96|1188.03|1185.83|0
1639124700000|2021-12-10 08:25:00|1188.51|1186.31|1190.28|1188.08|1190.87|1188.67|1188.51|1186.31|0
1639125000000|2021-12-10 08:30:00|1190.16|1187.96|1192.29|1190.09|1192.4|1190.2|1189.57|1187.37|0
1639125300000|2021-12-10 08:35:00|1192.05|1189.85|1191.1|1188.9|1192.29|1190.09|1190.63|1188.43|0
1639125600000|2021-12-10 08:40:00|1190.98|1188.78|1191.81|1189.61|1191.81|1189.61|1190.16|1187.96|0
1639125900000|2021-12-10 08:45:00|1191.58|1189.38|1191.81|1189.61|1192.05|1189.85|1190.87|1188.67|0
1639126200000|2021-12-10 08:50:00|1192.05|1189.85|1194.89|1192.69|1194.89|1192.69|1191.57|1189.37|0
1639126500000|2021-12-10 08:55:00|1195.12|1192.92|1194.88|1192.68|1195.12|1192.92|1194.41|1192.21|0
1639126800000|2021-12-10 09:00:00|1195.12|1192.92|1192.04|1189.84|1195.12|1192.92|1192.04|1189.84|0
1639127100000|2021-12-10 09:05:00|1192.28|1190.08|1191.33|1189.13|1192.28|1190.08|1190.81|1188.61|0
1639127400000|2021-12-10 09:10:00|1191.57|1189.37|1191.44|1189.24|1192.04|1189.84|1191.09|1188.89|0
1639127700000|2021-12-10 09:15:00|1191.57|1189.37|1192.51|1190.31|1192.99|1190.79|1191.09|1188.89|0
1639128000000|2021-12-10 09:20:00|1192.39|1190.19|1193.1|1190.9|1193.69|1191.49|1192.04|1189.84|0
1639128300000|2021-12-10 09:25:00|1192.98|1190.78|1191.8|1189.6|1193.1|1190.9|1191.56|1189.36|0
1639128600000|2021-12-10 09:30:00|1191.67|1189.47|1192.51|1190.31|1192.74|1190.54|1191.56|1189.36|0
1639128900000|2021-12-10 09:35:00|1192.38|1190.18|1193.92|1191.72|1194.63|1192.43|1192.38|1190.18|0
1639129200000|2021-12-10 09:40:00|1194.04|1191.84|1193.45|1191.25|1194.4|1192.2|1192.98|1190.78|0
1639129500000|2021-12-10 09:45:00|1193.56|1191.36|1193.92|1191.72|1194.16|1191.96|1193.45|1191.25|0
1639129800000|2021-12-10 09:50:00|1194.16|1191.96|1193.92|1191.72|1195.1|1192.9|1193.45|1191.25|0
1639130100000|2021-12-10 09:55:00|1194.16|1191.96|1195.1|1192.9|1195.1|1192.9|1193.44|1191.24|0
1639130400000|2021-12-10 10:00:00|1195.34|1193.14|1194.15|1191.95|1195.34|1193.14|1194.15|1191.95|0
1639130700000|2021-12-10 10:05:00|1194.27|1192.07|1194.62|1192.42|1194.62|1192.42|1193.68|1191.48|0
1639131000000|2021-12-10 10:10:00|1194.5|1192.3|1192.97|1190.77|1194.86|1192.66|1192.97|1190.77|0
1639131300000|2021-12-10 10:15:00|1193.2|1191|1193.2|1191|1193.91|1191.71|1193.2|1191|0
1639131600000|2021-12-10 10:20:00|1193.31|1191.11|1193.67|1191.47|1194.62|1192.42|1193.2|1191|0
1639131900000|2021-12-10 10:25:00|1193.91|1191.71|1194.14|1191.94|1194.15|1191.95|1193.44|1191.24|0
1639132200000|2021-12-10 10:30:00|1193.91|1191.71|1195.09|1192.89|1195.09|1192.89|1193.67|1191.47|0
1639132500000|2021-12-10 10:35:00|1195.33|1193.13|1195.3|1193.1|1196.28|1194.08|1194.97|1192.77|0
1639132800000|2021-12-10 10:40:00|1194.83|1192.63|1194.8|1192.6|1195.28|1193.08|1194.47|1192.27|0
1639133100000|2021-12-10 10:45:00|1194.57|1192.37|1195.27|1193.07|1195.39|1193.19|1194.33|1192.13|0
1639133400000|2021-12-10 10:50:00|1194.8|1192.6|1195.04|1192.84|1195.04|1192.84|1193.62|1191.42|0
1639133700000|2021-12-10 10:55:00|1194.91|1192.71|1195.27|1193.07|1195.51|1193.31|1194.09|1191.89|0
1639134000000|2021-12-10 11:00:00|1195.03|1192.83|1196.45|1194.25|1196.45|1194.25|1195.03|1192.83|0
1639134300000|2021-12-10 11:05:00|1196.22|1194.02|1198.35|1196.15|1198.58|1196.38|1196.09|1193.89|0
1639134600000|2021-12-10 11:10:00|1198.58|1196.38|1198.35|1196.15|1198.58|1196.38|1197.87|1195.67|0
1639134900000|2021-12-10 11:15:00|1198.46|1196.26|1198.11|1195.91|1199.06|1196.86|1197.63|1195.43|0
1639135200000|2021-12-10 11:20:00|1198.34|1196.14|1198.82|1196.62|1199.05|1196.85|1198.34|1196.14|0
1639135500000|2021-12-10 11:25:00|1199.05|1196.85|1200.24|1198.04|1200.47|1198.27|1199.05|1196.85|0
1639135800000|2021-12-10 11:30:00|1200.11|1197.91|1199.05|1196.85|1200.24|1198.04|1198.58|1196.38|0
1639136100000|2021-12-10 11:35:00|1199.29|1197.09|1200.23|1198.03|1200.47|1198.27|1199.29|1197.09|0
1639136400000|2021-12-10 11:40:00|1200|1197.8|1201.42|1199.22|1202.13|1199.93|1199.99|1197.79|0
1639136700000|2021-12-10 11:45:00|1201.65|1199.45|1202.36|1200.16|1202.36|1200.16|1200.7|1198.5|0
1639137000000|2021-12-10 11:50:00|1202.24|1200.04|1202.58|1200.38|1203.07|1200.87|1201.89|1199.69|0
1639137300000|2021-12-10 11:55:00|1202.22|1200.02|1200.92|1198.72|1202.81|1200.61|1200.92|1198.72|0
1639137600000|2021-12-10 12:00:00|1200.68|1198.48|1199.73|1197.53|1201.39|1199.19|1199.49|1197.29|0
1639137900000|2021-12-10 12:05:00|1199.61|1197.41|1198.3|1196.1|1199.73|1197.53|1198.3|1196.1|0
1639138200000|2021-12-10 12:10:00|1198.42|1196.22|1197.12|1194.92|1198.78|1196.58|1196.88|1194.68|0
1639138500000|2021-12-10 12:15:00|1197.23|1195.03|1197.12|1194.92|1197.59|1195.39|1196.17|1193.97|0
1639138800000|2021-12-10 12:20:00|1196.88|1194.68|1198.77|1196.57|1199.01|1196.81|1196.88|1194.68|0
1639139100000|2021-12-10 12:25:00|1198.54|1196.34|1199.01|1196.81|1199.25|1197.05|1197.82|1195.62|0
1639139400000|2021-12-10 12:30:00|1199.12|1196.92|1197.35|1195.15|1199.25|1197.05|1197.23|1195.03|0
1639139700000|2021-12-10 12:35:00|1197.11|1194.91|1197.58|1195.38|1197.82|1195.62|1196.87|1194.67|0
1639140000000|2021-12-10 12:40:00|1197.46|1195.26|1196.63|1194.43|1197.58|1195.38|1196.63|1194.43|0
1639140300000|2021-12-10 12:45:00|1196.4|1194.2|1195.92|1193.72|1196.4|1194.2|1195.09|1192.89|0
1639140600000|2021-12-10 12:50:00|1196.16|1193.96|1196.39|1194.19|1196.39|1194.19|1195.68|1193.48|0
1639140900000|2021-12-10 12:55:00|1196.27|1194.07|1196.16|1193.96|1196.39|1194.19|1195.68|1193.48|0
1639141200000|2021-12-10 13:00:00|1196.03|1193.83|1195.68|1193.48|1196.39|1194.19|1194.97|1192.77|0
1639141500000|2021-12-10 13:05:00|1195.79|1193.59|1195.44|1193.24|1195.92|1193.72|1194.97|1192.77|0
1639141800000|2021-12-10 13:10:00|1195.68|1193.48|1195.44|1193.24|1195.68|1193.48|1194.49|1192.29|0
1639142100000|2021-12-10 13:15:00|1195.68|1193.48|1200.41|1198.21|1200.65|1198.45|1195.68|1193.48|0
1639142400000|2021-12-10 13:20:00|1200.65|1198.45|1197.09|1194.89|1200.65|1198.45|1196.62|1194.42|0
1639142700000|2021-12-10 13:25:00|1197.33|1195.13|1197.21|1195.01|1198.28|1196.08|1196.86|1194.66|0
1639143000000|2021-12-10 13:30:00|1196.97|1194.77|1210.81|1208.61|1211.76|1209.56|1196.62|1194.42|0
1639143300000|2021-12-10 13:35:00|1212.24|1210.04|1215.52|1213.32|1217.97|1215.77|1212.24|1210.04|0
1639143600000|2021-12-10 13:40:00|1215.64|1213.44|1215.88|1213.68|1218.02|1215.82|1213.26|1211.06|0
1639143900000|2021-12-10 13:45:00|1215.4|1213.2|1213.5|1211.3|1216.12|1213.92|1212.07|1209.87|0
1639144200000|2021-12-10 13:50:00|1213.26|1211.06|1212.54|1210.34|1214.68|1212.48|1211.83|1209.63|0
1639144500000|2021-12-10 13:55:00|1212.3|1210.1|1213.49|1211.29|1214.21|1212.01|1212.07|1209.87|0
1639144800000|2021-12-10 14:00:00|1213.97|1211.77|1213.49|1211.29|1214.92|1212.72|1213.25|1211.05|0
1639145100000|2021-12-10 14:05:00|1213.25|1211.05|1210.87|1208.67|1213.97|1211.77|1210.87|1208.67|0
1639145400000|2021-12-10 14:10:00|1211.11|1208.91|1212.3|1210.1|1212.77|1210.57|1210.63|1208.43|0
1639145700000|2021-12-10 14:15:00|1212.54|1210.34|1211.58|1209.38|1212.54|1210.34|1210.87|1208.67|0
1639146000000|2021-12-10 14:20:00|1211.34|1209.14|1212.29|1210.09|1212.77|1210.57|1210.39|1208.19|0
1639146300000|2021-12-10 14:25:00|1212.06|1209.86|1208.72|1206.52|1212.29|1210.09|1208.25|1206.05|0
1639146600000|2021-12-10 14:30:00|1209.44|1207.24|1212.05|1209.85|1213.01|1210.81|1206.1|1203.9|0
1639146900000|2021-12-10 14:35:00|1212.53|1210.33|1214.91|1212.71|1216.33|1214.13|1209.19|1206.99|0
1639147200000|2021-12-10 14:40:00|1214.67|1212.47|1208.48|1206.28|1216.33|1214.13|1208|1205.8|0
1639147500000|2021-12-10 14:45:00|1209.19|1206.99|1202.53|1200.33|1210.62|1208.42|1201.81|1199.61|0
1639147800000|2021-12-10 14:50:00|1202.77|1200.57|1204.67|1202.47|1207.4|1205.2|1201.58|1199.38|0
1639148100000|2021-12-10 14:55:00|1204.43|1202.23|1200.63|1198.43|1205.38|1203.18|1198.48|1196.28|0
1639148400000|2021-12-10 15:00:00|1200.27|1198.07|1200.63|1198.43|1207.05|1204.85|1199.8|1197.6|0
1639148700000|2021-12-10 15:05:00|1200.39|1198.19|1204.43|1202.23|1205.86|1203.66|1199.68|1197.48|0
1639149000000|2021-12-10 15:10:00|1205.62|1203.42|1202.77|1200.57|1205.62|1203.42|1199.68|1197.48|0
1639149300000|2021-12-10 15:15:00|1202.53|1200.33|1209.65|1207.45|1211.33|1209.13|1201.34|1199.14|0
1639149600000|2021-12-10 15:20:00|1209.89|1207.69|1207.98|1205.78|1210.84|1208.64|1207.03|1204.83|0
1639149900000|2021-12-10 15:25:00|1207.51|1205.31|1209.89|1207.69|1209.89|1207.69|1205.84|1203.64|0
1639150200000|2021-12-10 15:30:00|1210.36|1208.16|1200.14|1197.94|1211.08|1208.88|1198.71|1196.51|0
1639150500000|2021-12-10 15:35:00|1199.9|1197.7|1197.77|1195.57|1200.14|1197.94|1194.19|1191.99|0
1639150800000|2021-12-10 15:40:00|1197.29|1195.09|1196.82|1194.62|1198.72|1196.52|1195.15|1192.95|0
1639151100000|2021-12-10 15:45:00|1196.34|1194.14|1191.59|1189.39|1197.29|1195.09|1191.59|1189.39|0
1639151400000|2021-12-10 15:50:00|1192.07|1189.87|1194.68|1192.48|1195.86|1193.66|1191.12|1188.92|0
1639151700000|2021-12-10 15:55:00|1194.91|1192.71|1197.05|1194.85|1197.52|1195.32|1193.49|1191.29|0
1639152000000|2021-12-10 16:00:00|1197.29|1195.09|1192.06|1189.86|1198|1195.8|1192.06|1189.86|0
1639152300000|2021-12-10 16:05:00|1192.3|1190.1|1185.15|1182.95|1192.3|1190.1|1183.49|1181.29|0
1639152600000|2021-12-10 16:10:00|1185.86|1183.66|1188.71|1186.51|1188.71|1186.51|1184.2|1182|0
1639152900000|2021-12-10 16:15:00|1187.52|1185.32|1191.08|1188.88|1192.74|1190.54|1186.57|1184.37|0
1639153200000|2021-12-10 16:20:00|1190.6|1188.4|1193.43|1191.23|1193.9|1191.7|1190.13|1187.93|0
1639153500000|2021-12-10 16:25:00|1192.24|1190.04|1197.41|1195.21|1197.77|1195.57|1192.24|1190.04|0
1639153800000|2021-12-10 16:30:00|1197.53|1195.33|1194.67|1192.47|1197.53|1195.33|1193.72|1191.52|0
1639154100000|2021-12-10 16:35:00|1194.9|1192.7|1196.33|1194.13|1197.99|1195.79|1193.24|1191.04|0
1639154400000|2021-12-10 16:40:00|1196.09|1193.89|1201.79|1199.59|1202.03|1199.83|1195.14|1192.94|0
1639154700000|2021-12-10 16:45:00|1202.03|1199.83|1204.64|1202.44|1205.59|1203.39|1202.03|1199.83|0
1639155000000|2021-12-10 16:50:00|1203.92|1201.72|1202.26|1200.06|1206.06|1203.86|1201.78|1199.58|0
1639155300000|2021-12-10 16:55:00|1202.73|1200.53|1203.92|1201.72|1204.4|1202.2|1201.07|1198.87|0
1639155600000|2021-12-10 17:00:00|1204.63|1202.43|1202.26|1200.06|1204.63|1202.43|1200.83|1198.63|0
1639155900000|2021-12-10 17:05:00|1202.97|1200.77|1203.45|1201.25|1206.54|1204.34|1202.73|1200.53|0
1639156200000|2021-12-10 17:10:00|1204.04|1201.84|1203.92|1201.72|1206.06|1203.86|1203.21|1201.01|0
1639156500000|2021-12-10 17:15:00|1204.16|1201.96|1201.31|1199.11|1205.11|1202.91|1200.83|1198.63|0
1639156800000|2021-12-10 17:20:00|1202.26|1200.06|1204.16|1201.96|1204.16|1201.96|1200.36|1198.16|0
1639157100000|2021-12-10 17:25:00|1203.68|1201.48|1202.37|1200.17|1205.82|1203.62|1202.02|1199.82|0
1639157400000|2021-12-10 17:30:00|1202.49|1200.29|1198.93|1196.73|1203.2|1201|1198.21|1196.01|0
1639157700000|2021-12-10 17:35:00|1199.16|1196.96|1197.5|1195.3|1200.35|1198.15|1196.55|1194.35|0
1639158000000|2021-12-10 17:40:00|1197.26|1195.06|1197.97|1195.77|1199.16|1196.96|1196.78|1194.58|0
1639158300000|2021-12-10 17:45:00|1197.73|1195.53|1202.49|1200.29|1202.72|1200.52|1196.78|1194.58|0
1639158600000|2021-12-10 17:50:00|1202.01|1199.81|1203.67|1201.47|1203.67|1201.47|1202.01|1199.81|0
1639158900000|2021-12-10 17:55:00|1203.43|1201.23|1205.09|1202.89|1205.09|1202.89|1202.72|1200.52|0
1639159200000|2021-12-10 18:00:00|1204.85|1202.65|1207.94|1205.74|1208.66|1206.46|1203.19|1200.99|0
1639159500000|2021-12-10 18:05:00|1208.06|1205.86|1209.13|1206.93|1210.09|1207.89|1206.75|1204.55|0
1639159800000|2021-12-10 18:10:00|1209.37|1207.17|1208.89|1206.69|1209.85|1207.65|1207.94|1205.74|0
1639160100000|2021-12-10 18:15:00|1208.65|1206.45|1209.84|1207.64|1210.08|1207.88|1207.7|1205.5|0
1639160400000|2021-12-10 18:20:00|1209.61|1207.41|1206.99|1204.79|1209.61|1207.41|1206.62|1204.42|0
1639160700000|2021-12-10 18:25:00|1207.22|1205.02|1208.65|1206.45|1209.13|1206.93|1206.51|1204.31|0
1639161000000|2021-12-10 18:30:00|1208.53|1206.33|1207.7|1205.5|1209.13|1206.93|1206.75|1204.55|0
1639161300000|2021-12-10 18:35:00|1207.93|1205.73|1206.74|1204.54|1208.17|1205.97|1205.08|1202.88|0
1639161600000|2021-12-10 18:40:00|1206.51|1204.31|1206.5|1204.3|1206.98|1204.78|1205.55|1203.35|0
1639161900000|2021-12-10 18:45:00|1206.74|1204.54|1205.07|1202.87|1206.98|1204.78|1204.6|1202.4|0
1639162200000|2021-12-10 18:50:00|1204.84|1202.64|1207.45|1205.25|1207.69|1205.49|1204.6|1202.4|0
1639162500000|2021-12-10 18:55:00|1207.21|1205.01|1208.88|1206.68|1209.36|1207.16|1206.74|1204.54|0
1639162800000|2021-12-10 19:00:00|1209.12|1206.92|1207.69|1205.49|1209.83|1207.63|1206.74|1204.54|0
1639163100000|2021-12-10 19:05:00|1207.93|1205.73|1206.97|1204.77|1208.64|1206.44|1206.5|1204.3|0
1639163400000|2021-12-10 19:10:00|1207.21|1205.01|1208.4|1206.2|1208.64|1206.44|1206.5|1204.3|0
1639163700000|2021-12-10 19:15:00|1208.27|1206.07|1209.82|1207.62|1209.83|1207.63|1207.21|1205.01|0
1639164000000|2021-12-10 19:20:00|1209.59|1207.39|1210.3|1208.1|1210.78|1208.58|1209.59|1207.39|0
1639164300000|2021-12-10 19:25:00|1210.06|1207.86|1210.3|1208.1|1210.78|1208.58|1208.63|1206.43|0
1639164600000|2021-12-10 19:30:00|1210.54|1208.34|1206.73|1204.53|1211.73|1209.53|1205.89|1203.69|0
1639164900000|2021-12-10 19:35:00|1207.44|1205.24|1207.68|1205.48|1208.63|1206.43|1206.25|1204.05|0
1639165200000|2021-12-10 19:40:00|1208.15|1205.95|1206.96|1204.76|1208.39|1206.19|1206.96|1204.76|0
1639165500000|2021-12-10 19:45:00|1207.44|1205.24|1207.2|1205|1208.15|1205.95|1206.25|1204.05|0
1639165800000|2021-12-10 19:50:00|1206.72|1204.52|1204.1|1201.9|1207.44|1205.24|1204.1|1201.9|0
1639166100000|2021-12-10 19:55:00|1204.34|1202.14|1202.91|1200.71|1205.53|1203.33|1201.96|1199.76|0
1639166400000|2021-12-10 20:00:00|1202.55|1200.35|1201.25|1199.05|1204.81|1202.61|1201.01|1198.81|0
1639166700000|2021-12-10 20:05:00|1201.48|1199.28|1205.76|1203.56|1206.72|1204.52|1200.77|1198.57|0
1639167000000|2021-12-10 20:10:00|1205.53|1203.33|1206.48|1204.28|1207.19|1204.99|1205.05|1202.85|0
1639167300000|2021-12-10 20:15:00|1205.76|1203.56|1208.14|1205.94|1208.14|1205.94|1205.52|1203.32|0
1639167600000|2021-12-10 20:20:00|1207.9|1205.7|1210.76|1208.56|1211.71|1209.51|1207.66|1205.46|0
1639167900000|2021-12-10 20:25:00|1211|1208.8|1210.76|1208.56|1211.47|1209.27|1209.8|1207.6|0
1639168200000|2021-12-10 20:30:00|1210.99|1208.79|1215.04|1212.84|1215.04|1212.84|1210.76|1208.56|0
1639168500000|2021-12-10 20:35:00|1214.8|1212.6|1214.32|1212.12|1215.52|1213.32|1213.13|1210.93|0
1639168800000|2021-12-10 20:40:00|1214.09|1211.89|1215.51|1213.31|1215.75|1213.55|1214.09|1211.89|0
1639169100000|2021-12-10 20:45:00|1215.75|1213.55|1217.69|1215.49|1217.9|1215.7|1215.75|1213.55|0
1639169400000|2021-12-10 20:50:00|1217.56|1215.36|1219.35|1217.15|1221.26|1219.06|1217.56|1215.36|0
1639169700000|2021-12-10 20:55:00|1219.59|1217.39|1221.74|1219.54|1223.88|1221.68|1218.4|1216.2|0
1639170000000|2021-12-10 21:00:00|1222.69|1220.49|1222.69|1220.49|1223.17|1220.97|1220.18|1217.98|0
1639170300000|2021-12-10 21:05:00|1222.93|1220.73|1223.04|1220.84|1223.4|1221.2|1221.97|1219.77|0
1639170600000|2021-12-10 21:10:00|1222.69|1220.49|1222.69|1220.49|1222.92|1220.72|1222.69|1220.49|0
1639382700000|2021-12-13 08:05:00|1229.18|1226.98|1227.5|1225.3|1230.49|1228.29|1227.5|1225.3|0
1639383000000|2021-12-13 08:10:00|1227.74|1225.54|1229.65|1227.45|1230.72|1228.52|1227.74|1225.54|0
1639383300000|2021-12-13 08:15:00|1230.13|1227.93|1232.04|1229.84|1232.15|1229.95|1229.17|1226.97|0
1639383600000|2021-12-13 08:20:00|1232.15|1229.95|1233.47|1231.27|1233.95|1231.75|1231.32|1229.12|0
1639383900000|2021-12-13 08:25:00|1233.23|1231.03|1232.99|1230.79|1233.47|1231.27|1232.04|1229.84|0
1639384200000|2021-12-13 08:30:00|1232.75|1230.55|1234.42|1232.22|1234.9|1232.7|1231.8|1229.6|0
1639384500000|2021-12-13 08:35:00|1235.02|1232.82|1234.9|1232.7|1235.14|1232.94|1233.94|1231.74|0
1639384800000|2021-12-13 08:40:00|1234.42|1232.22|1234.18|1231.98|1234.9|1232.7|1233.58|1231.38|0
1639385100000|2021-12-13 08:45:00|1234.3|1232.1|1234.66|1232.46|1234.9|1232.7|1234.06|1231.86|0
1639385400000|2021-12-13 08:50:00|1234.42|1232.22|1235.13|1232.93|1236.09|1233.89|1233.94|1231.74|0
1639385700000|2021-12-13 08:55:00|1234.9|1232.7|1232.74|1230.54|1234.9|1232.7|1232.62|1230.42|0
1639386000000|2021-12-13 09:00:00|1232.38|1230.18|1235.13|1232.93|1235.13|1232.93|1231.79|1229.59|0
1639386300000|2021-12-13 09:05:00|1235.01|1232.81|1234.05|1231.85|1235.48|1233.28|1233.7|1231.5|0
1639386600000|2021-12-13 09:10:00|1233.93|1231.73|1237.16|1234.96|1237.52|1235.32|1233.93|1231.73|0
1639386900000|2021-12-13 09:15:00|1237.28|1235.08|1237.76|1235.56|1238.23|1236.03|1237.28|1235.08|0
1639387200000|2021-12-13 09:20:00|1237.63|1235.43|1237.99|1235.79|1238.47|1236.27|1237.28|1235.08|0
1639387500000|2021-12-13 09:25:00|1237.75|1235.55|1237.99|1235.79|1237.99|1235.79|1237.28|1235.08|0
1639387800000|2021-12-13 09:30:00|1238.23|1236.03|1238.23|1236.03|1239.54|1237.34|1237.99|1235.79|0
1639388100000|2021-12-13 09:35:00|1238.34|1236.14|1237.27|1235.07|1238.71|1236.51|1237.27|1235.07|0
1639388400000|2021-12-13 09:40:00|1237.15|1234.95|1237.03|1234.83|1237.75|1235.55|1237.03|1234.83|0
1639388700000|2021-12-13 09:45:00|1237.27|1235.07|1237.51|1235.31|1237.75|1235.55|1236.43|1234.23|0
1639389000000|2021-12-13 09:50:00|1237.38|1235.18|1236.79|1234.59|1237.51|1235.31|1236.07|1233.87|0
1639389300000|2021-12-13 09:55:00|1236.55|1234.35|1236.9|1234.7|1237.03|1234.83|1235.83|1233.63|0
1639389600000|2021-12-13 10:00:00|1237.03|1234.83|1237.74|1235.54|1238.22|1236.02|1236.9|1234.7|0
1639389900000|2021-12-13 10:05:00|1237.86|1235.66|1236.55|1234.35|1238.1|1235.9|1236.31|1234.11|0
1639390200000|2021-12-13 10:10:00|1236.31|1234.11|1234.87|1232.67|1236.55|1234.35|1234.39|1232.19|0
1639390500000|2021-12-13 10:15:00|1234.63|1232.43|1233.55|1231.35|1234.63|1232.43|1233.2|1231|0
1639390800000|2021-12-13 10:20:00|1233.79|1231.59|1233.91|1231.71|1234.87|1232.67|1233.67|1231.47|0
1639391100000|2021-12-13 10:25:00|1233.31|1231.11|1234.39|1232.19|1234.39|1232.19|1232.12|1229.92|0
1639391400000|2021-12-13 10:30:00|1234.63|1232.43|1233.91|1231.71|1234.63|1232.43|1233.91|1231.71|0
1639391700000|2021-12-13 10:35:00|1233.67|1231.47|1235.34|1233.14|1235.58|1233.38|1233.67|1231.47|0
1639392000000|2021-12-13 10:40:00|1235.58|1233.38|1236.54|1234.34|1236.78|1234.58|1235.34|1233.14|0
1639392300000|2021-12-13 10:45:00|1236.77|1234.57|1236.53|1234.33|1237.01|1234.81|1236.3|1234.1|0
1639392600000|2021-12-13 10:50:00|1236.77|1234.57|1235.34|1233.14|1236.77|1234.57|1234.86|1232.66|0
1639392900000|2021-12-13 10:55:00|1235.1|1232.9|1235.58|1233.38|1235.58|1233.38|1234.38|1232.18|0
1639393200000|2021-12-13 11:00:00|1235.81|1233.61|1237.25|1235.05|1237.49|1235.29|1235.57|1233.37|0
1639393500000|2021-12-13 11:05:00|1237.49|1235.29|1237.25|1235.05|1237.96|1235.76|1237.01|1234.81|0
1639393800000|2021-12-13 11:10:00|1237.48|1235.28|1238.92|1236.72|1239.87|1237.67|1237.25|1235.05|0
1639394100000|2021-12-13 11:15:00|1238.68|1236.48|1237.72|1235.52|1239.16|1236.96|1237.72|1235.52|0
1639394400000|2021-12-13 11:20:00|1237.48|1235.28|1237.48|1235.28|1238.2|1236|1237|1234.8|0
1639394700000|2021-12-13 11:25:00|1237.24|1235.04|1236.76|1234.56|1237.72|1235.52|1236.76|1234.56|0
1639395000000|2021-12-13 11:30:00|1236.52|1234.32|1236.04|1233.84|1236.76|1234.56|1236.04|1233.84|0
1639395300000|2021-12-13 11:35:00|1236.16|1233.96|1236.52|1234.32|1236.76|1234.56|1232.81|1230.61|0
1639395600000|2021-12-13 11:40:00|1236.28|1234.08|1234.61|1232.41|1237.71|1235.51|1234.61|1232.41|0
1639395900000|2021-12-13 11:45:00|1234.48|1232.28|1232.93|1230.73|1234.61|1232.41|1232.22|1230.02|0
1639396200000|2021-12-13 11:50:00|1233.17|1230.97|1233.65|1231.45|1234.6|1232.4|1232.93|1230.73|0
1639396500000|2021-12-13 11:55:00|1233.89|1231.69|1234.6|1232.4|1234.84|1232.64|1233.89|1231.69|0
1639396800000|2021-12-13 12:00:00|1233.17|1230.97|1231.49|1229.29|1233.17|1230.97|1230.3|1228.1|0
1639397100000|2021-12-13 12:05:00|1231.73|1229.53|1232.32|1230.12|1232.69|1230.49|1231.25|1229.05|0
1639397400000|2021-12-13 12:10:00|1232.21|1230.01|1231.73|1229.53|1232.45|1230.25|1231.49|1229.29|0
1639397700000|2021-12-13 12:15:00|1231.84|1229.64|1230.06|1227.86|1232.21|1230.01|1230.06|1227.86|0
1639398000000|2021-12-13 12:20:00|1229.82|1227.62|1233.16|1230.96|1233.64|1231.44|1229.82|1227.62|0
1639398300000|2021-12-13 12:25:00|1233.4|1231.2|1231.25|1229.05|1233.51|1231.31|1231.01|1228.81|0
1639398600000|2021-12-13 12:30:00|1231.01|1228.81|1231.48|1229.28|1231.96|1229.76|1230.77|1228.57|0
1639398900000|2021-12-13 12:35:00|1231.72|1229.52|1232.2|1230|1232.32|1230.12|1231.48|1229.28|0
1639399200000|2021-12-13 12:40:00|1231.96|1229.76|1232.68|1230.48|1232.68|1230.48|1231.24|1229.04|0
1639399500000|2021-12-13 12:45:00|1232.44|1230.24|1230.76|1228.56|1232.92|1230.72|1230.05|1227.85|0
1639399800000|2021-12-13 12:50:00|1231|1228.8|1229.81|1227.61|1231.48|1229.28|1229.81|1227.61|0
1639400100000|2021-12-13 12:55:00|1229.57|1227.37|1229.8|1227.6|1230.05|1227.85|1229.09|1226.89|0
1639400400000|2021-12-13 13:00:00|1230.04|1227.84|1229.56|1227.36|1231|1228.8|1229.33|1227.13|0
1639400700000|2021-12-13 13:05:00|1229.33|1227.13|1229.8|1227.6|1229.8|1227.6|1228.61|1226.41|0
1639401000000|2021-12-13 13:10:00|1230.04|1227.84|1231.47|1229.27|1231.47|1229.27|1230.04|1227.84|0
1639401300000|2021-12-13 13:15:00|1230.76|1228.56|1228.6|1226.4|1231.23|1229.03|1228.37|1226.17|0
1639401600000|2021-12-13 13:20:00|1228.84|1226.64|1230.04|1227.84|1230.04|1227.84|1228.37|1226.17|0
1639401900000|2021-12-13 13:25:00|1229.91|1227.71|1230.75|1228.55|1230.75|1228.55|1229.91|1227.71|0
1639402200000|2021-12-13 13:30:00|1230.51|1228.31|1230.99|1228.79|1231.95|1229.75|1230.51|1228.31|0
1639402500000|2021-12-13 13:35:00|1231.23|1229.03|1231.7|1229.5|1231.7|1229.5|1230.75|1228.55|0
1639402800000|2021-12-13 13:40:00|1231.47|1229.27|1230.27|1228.07|1232.42|1230.22|1230.27|1228.07|0
1639403100000|2021-12-13 13:45:00|1230.51|1228.31|1229.79|1227.59|1230.51|1228.31|1229.07|1226.87|0
1639403400000|2021-12-13 13:50:00|1229.55|1227.35|1228.83|1226.63|1230.03|1227.83|1228.36|1226.16|0
1639403700000|2021-12-13 13:55:00|1228.36|1226.16|1228.12|1225.92|1229.07|1226.87|1228.12|1225.92|0
1639404000000|2021-12-13 14:00:00|1228.11|1225.91|1225.25|1223.05|1228.35|1226.15|1225.25|1223.05|0
1639404300000|2021-12-13 14:05:00|1225.49|1223.29|1227.63|1225.43|1227.87|1225.67|1225.49|1223.29|0
1639404600000|2021-12-13 14:10:00|1227.4|1225.2|1225.25|1223.05|1228.11|1225.91|1225.01|1222.81|0
1639404900000|2021-12-13 14:15:00|1225.48|1223.28|1224.29|1222.09|1226.2|1224|1224.29|1222.09|0
1639405200000|2021-12-13 14:20:00|1224.4|1222.2|1222.38|1220.18|1225.24|1223.04|1222.14|1219.94|0
1639405500000|2021-12-13 14:25:00|1222.25|1220.05|1217.13|1214.93|1222.25|1220.05|1216.89|1214.69|0
1639405800000|2021-12-13 14:30:00|1216.65|1214.45|1212.86|1210.66|1219.51|1217.31|1212.83|1210.63|0
1639406100000|2021-12-13 14:35:00|1211.67|1209.47|1208.34|1206.14|1217.15|1214.95|1207.63|1205.43|0
1639406400000|2021-12-13 14:40:00|1208.58|1206.38|1212.38|1210.18|1214.53|1212.33|1208.34|1206.14|0
1639406700000|2021-12-13 14:45:00|1210.96|1208.76|1206.91|1204.71|1212.15|1209.95|1205.48|1203.28|0
1639407000000|2021-12-13 14:50:00|1206.2|1204|1202.86|1200.66|1206.2|1204|1200.25|1198.05|0
1639407300000|2021-12-13 14:55:00|1201.91|1199.71|1203.34|1201.14|1207.62|1205.42|1201.68|1199.48|0
1639407600000|2021-12-13 15:00:00|1202.74|1200.54|1201.2|1199|1203.34|1201.14|1199.07|1196.87|0
1639407900000|2021-12-13 15:05:00|1201.44|1199.24|1203.34|1201.14|1205.01|1202.81|1200.73|1198.53|0
1639408200000|2021-12-13 15:10:00|1201.91|1199.71|1207.02|1204.82|1208.33|1206.13|1200.49|1198.29|0
1639408500000|2021-12-13 15:15:00|1207.38|1205.18|1205.48|1203.28|1209.04|1206.84|1205.24|1203.04|0
1639408800000|2021-12-13 15:20:00|1206.19|1203.99|1198.11|1195.91|1206.67|1204.47|1196.68|1194.48|0
1639409100000|2021-12-13 15:25:00|1197.87|1195.67|1194.07|1191.87|1199.06|1196.86|1190.27|1188.07|0
1639409400000|2021-12-13 15:30:00|1193.83|1191.63|1191.43|1189.23|1193.83|1191.63|1188.31|1186.11|0
1639409700000|2021-12-13 15:35:00|1192.5|1190.3|1192.86|1190.66|1197.63|1195.43|1192.38|1190.18|0
1639410000000|2021-12-13 15:40:00|1192.97|1190.77|1191.67|1189.47|1195.24|1193.04|1190.49|1188.29|0
1639410300000|2021-12-13 15:45:00|1192.38|1190.18|1197.13|1194.93|1198.08|1195.88|1192.38|1190.18|0
1639410600000|2021-12-13 15:50:00|1197.85|1195.65|1194.76|1192.56|1199.75|1197.55|1194.04|1191.84|0
1639410900000|2021-12-13 15:55:00|1194.99|1192.79|1193.57|1191.37|1195.23|1193.03|1191.19|1188.99|0
1639411200000|2021-12-13 16:00:00|1192.85|1190.65|1188.34|1186.14|1195.23|1193.03|1186.92|1184.72|0
1639411500000|2021-12-13 16:05:00|1188.82|1186.62|1191.43|1189.23|1193.56|1191.36|1188.34|1186.14|0
1639411800000|2021-12-13 16:10:00|1190.71|1188.51|1188.34|1186.14|1193.33|1191.13|1186.55|1184.35|0
1639412100000|2021-12-13 16:15:00|1189.05|1186.85|1186.32|1184.12|1190.95|1188.75|1185.25|1183.05|0
1639412400000|2021-12-13 16:20:00|1186.68|1184.48|1184.78|1182.58|1188.1|1185.9|1184.78|1182.58|0
1639412700000|2021-12-13 16:25:00|1185.01|1182.81|1185.77|1183.57|1187.19|1184.99|1183.87|1181.67|0
1639413000000|2021-12-13 16:30:00|1185.53|1183.33|1187.9|1185.7|1189.56|1187.36|1183.87|1181.67|0
1639413300000|2021-12-13 16:35:00|1187.66|1185.46|1187.43|1185.23|1190.75|1188.55|1186.71|1184.51|0
1639413600000|2021-12-13 16:40:00|1187.66|1185.46|1188.85|1186.65|1191.22|1189.02|1187.66|1185.46|0
1639413900000|2021-12-13 16:45:00|1189.08|1186.88|1186.47|1184.27|1190.51|1188.31|1186.47|1184.27|0
1639414200000|2021-12-13 16:50:00|1186.71|1184.51|1184.57|1182.37|1187.66|1185.46|1183.86|1181.66|0
1639414500000|2021-12-13 16:55:00|1184.81|1182.61|1189.32|1187.12|1189.79|1187.59|1183.86|1181.66|0
1639414800000|2021-12-13 17:00:00|1188.37|1186.17|1188.6|1186.4|1188.84|1186.64|1183.86|1181.66|0
1639415100000|2021-12-13 17:05:00|1188.84|1186.64|1192.87|1190.67|1193.35|1191.15|1187.42|1185.22|0
1639415400000|2021-12-13 17:10:00|1192.64|1190.44|1193.82|1191.62|1195.01|1192.81|1191.69|1189.49|0
1639415700000|2021-12-13 17:15:00|1194.06|1191.86|1191.45|1189.25|1194.06|1191.86|1191.21|1189.01|0
1639416000000|2021-12-13 17:20:00|1191.21|1189.01|1193.11|1190.91|1193.34|1191.14|1191.21|1189.01|0
1639416300000|2021-12-13 17:25:00|1193.58|1191.38|1194.29|1192.09|1194.77|1192.57|1192.87|1190.67|0
1639416600000|2021-12-13 17:30:00|1194.06|1191.86|1193.58|1191.38|1195|1192.8|1192.87|1190.67|0
1639416900000|2021-12-13 17:35:00|1193.34|1191.14|1195.9|1193.7|1196.64|1194.44|1193.1|1190.9|0
1639417200000|2021-12-13 17:40:00|1195.66|1193.46|1195.43|1193.23|1195.9|1193.7|1194|1191.8|0
1639417500000|2021-12-13 17:45:00|1194.71|1192.51|1191.15|1188.95|1194.71|1192.51|1191.15|1188.95|0
1639417800000|2021-12-13 17:50:00|1191.38|1189.18|1189.01|1186.81|1192.1|1189.9|1188.53|1186.33|0
1639418100000|2021-12-13 17:55:00|1189.25|1187.05|1190.91|1188.71|1191.14|1188.94|1188.06|1185.86|0
1639418400000|2021-12-13 18:00:00|1190.43|1188.23|1192.09|1189.89|1193.99|1191.79|1188.77|1186.57|0
1639418700000|2021-12-13 18:05:00|1192.33|1190.13|1190.9|1188.7|1193.04|1190.84|1190.9|1188.7|0
1639419000000|2021-12-13 18:10:00|1191.14|1188.94|1191.14|1188.94|1191.85|1189.65|1189.95|1187.75|0
1639419300000|2021-12-13 18:15:00|1190.66|1188.46|1191.38|1189.18|1191.85|1189.65|1189|1186.8|0
1639419600000|2021-12-13 18:20:00|1191.85|1189.65|1190.66|1188.46|1192.09|1189.89|1189.24|1187.04|0
1639419900000|2021-12-13 18:25:00|1190.42|1188.22|1190.18|1187.98|1190.9|1188.7|1189|1186.8|0
1639420200000|2021-12-13 18:30:00|1190.9|1188.7|1187.57|1185.37|1190.9|1188.7|1185.91|1183.71|0
1639420500000|2021-12-13 18:35:00|1187.33|1185.13|1186.62|1184.42|1188.99|1186.79|1186.38|1184.18|0
1639420800000|2021-12-13 18:40:00|1186.86|1184.66|1191.13|1188.93|1191.84|1189.64|1186.62|1184.42|0
1639421100000|2021-12-13 18:45:00|1190.89|1188.69|1188.52|1186.32|1190.89|1188.69|1188.52|1186.32|0
1639421400000|2021-12-13 18:50:00|1188.75|1186.55|1193.26|1191.06|1193.5|1191.3|1188.75|1186.55|0
1639421700000|2021-12-13 18:55:00|1192.79|1190.59|1192.79|1190.59|1193.74|1191.54|1191.6|1189.4|0
1639422000000|2021-12-13 19:00:00|1192.31|1190.11|1191.36|1189.16|1192.79|1190.59|1189.46|1187.26|0
1639422300000|2021-12-13 19:05:00|1191.6|1189.4|1193.73|1191.53|1193.73|1191.53|1190.88|1188.68|0
1639422600000|2021-12-13 19:10:00|1193.5|1191.3|1193.5|1191.3|1194.92|1192.72|1193.26|1191.06|0
1639422900000|2021-12-13 19:15:00|1193.73|1191.53|1193.49|1191.29|1193.73|1191.53|1192.54|1190.34|0
1639423200000|2021-12-13 19:20:00|1193.73|1191.53|1197.06|1194.86|1197.53|1195.33|1193.49|1191.29|0
1639423500000|2021-12-13 19:25:00|1196.82|1194.62|1194.44|1192.24|1197.29|1195.09|1193.25|1191.05|0
1639423800000|2021-12-13 19:30:00|1194.68|1192.48|1195.63|1193.43|1195.63|1193.43|1192.3|1190.1|0
1639424100000|2021-12-13 19:35:00|1195.5|1193.3|1194.44|1192.24|1195.87|1193.67|1193.72|1191.52|0
1639424400000|2021-12-13 19:40:00|1194.68|1192.48|1193.96|1191.76|1195.39|1193.19|1193.84|1191.64|0
1639424700000|2021-12-13 19:45:00|1194.2|1192|1193.01|1190.81|1194.67|1192.47|1192.53|1190.33|0
1639425000000|2021-12-13 19:50:00|1193.25|1191.05|1194.91|1192.71|1194.91|1192.71|1193.01|1190.81|0
1639425300000|2021-12-13 19:55:00|1195.15|1192.95|1196.81|1194.61|1196.81|1194.61|1194.67|1192.47|0
1639425600000|2021-12-13 20:00:00|1196.57|1194.37|1199.66|1197.46|1199.66|1197.46|1196.57|1194.37|0
1639425900000|2021-12-13 20:05:00|1199.18|1196.98|1194.67|1192.47|1200.37|1198.17|1194.67|1192.47|0
1639426200000|2021-12-13 20:10:00|1194.9|1192.7|1197.99|1195.79|1198.47|1196.27|1194.19|1191.99|0
1639426500000|2021-12-13 20:15:00|1198.23|1196.03|1195.85|1193.65|1199.42|1197.22|1194.66|1192.46|0
1639426800000|2021-12-13 20:20:00|1196.33|1194.13|1196.32|1194.12|1196.8|1194.6|1193.47|1191.27|0
1639427100000|2021-12-13 20:25:00|1196.56|1194.36|1193.23|1191.03|1197.04|1194.84|1193.11|1190.91|0
1639427400000|2021-12-13 20:30:00|1193|1190.8|1197.03|1194.83|1197.04|1194.84|1193|1190.8|0
1639427700000|2021-12-13 20:35:00|1196.8|1194.6|1197.27|1195.07|1199.89|1197.69|1196.32|1194.12|0
1639428000000|2021-12-13 20:40:00|1196.32|1194.12|1195.37|1193.17|1199.41|1197.21|1195.37|1193.17|0
1639428300000|2021-12-13 20:45:00|1195.84|1193.64|1192.51|1190.31|1197.98|1195.78|1192.51|1190.31|0
1639428600000|2021-12-13 20:50:00|1190.85|1188.65|1183.2|1181|1190.85|1188.65|1183.2|1181|0
1639428900000|2021-12-13 20:55:00|1182.72|1180.52|1180.11|1177.91|1184.38|1182.18|1178.45|1176.25|0
1639429200000|2021-12-13 21:00:00|1182.25|1180.05|1180.44|1178.24|1182.25|1180.05|1176.85|1174.65|0
1639429500000|2021-12-13 21:05:00|1180.2|1178|1181.86|1179.66|1181.86|1179.66|1178.78|1176.58|0
1639429800000|2021-12-13 21:10:00|1181.63|1179.43|1183.05|1180.85|1183.76|1181.56|1180.68|1178.48|0
1639430100000|2021-12-13 21:15:00|1182.06|1179.46|1183.25|1180.65|1183.36|1180.76|1181.35|1178.75|0
1639430400000|2021-12-13 21:20:00|1182.77|1180.17|1181.35|1178.75|1183.48|1180.88|1181.35|1178.75|0
1639430700000|2021-12-13 21:25:00|1181.58|1178.98|1181.82|1179.22|1182.53|1179.93|1180.87|1178.27|0
1639431000000|2021-12-13 21:30:00|1182.06|1179.46|1181.82|1179.22|1183|1180.4|1181.82|1179.22|0
1639431300000|2021-12-13 21:35:00|1181.58|1178.98|1183.48|1180.88|1183.48|1180.88|1181.58|1178.98|0
1639431600000|2021-12-13 21:40:00|1183.71|1181.11|1183.47|1180.87|1183.95|1181.35|1183.24|1180.64|0
1639431900000|2021-12-13 21:45:00|1183.95|1181.35|1186.08|1183.48|1186.32|1183.72|1183.95|1181.35|0
1639432200000|2021-12-13 21:50:00|1186.32|1183.72|1185.13|1182.53|1186.32|1183.72|1183.95|1181.35|0
1639432500000|2021-12-13 21:55:00|1185.37|1182.77|1184.53|1181.93|1185.37|1182.77|1184.18|1181.58|0
1639432800000|2021-12-13 22:00:00|1184.57|1181.97|1184.53|1181.93|1184.61|1182.01|1184.53|1181.93|0
1639433100000|2021-12-13 22:05:00|1184.4|1181.8|1184.12|1181.52|1184.4|1181.8|1183.85|1181.25|0
1639433400000|2021-12-13 22:10:00|1184.15|1181.55|1184.53|1181.93|1184.57|1181.97|1183.98|1181.38|0
1639433700000|2021-12-13 22:15:00|1184.6|1182|1184.43|1181.83|1184.6|1182|1184.43|1181.83|0
1639434000000|2021-12-13 22:20:00|1184.22|1181.62|1184.39|1181.79|1184.39|1181.79|1184.18|1181.58|0
1639434300000|2021-12-13 22:25:00|1184.43|1181.83|1184.43|1181.83|1184.52|1181.92|1184.43|1181.83|0
1639434600000|2021-12-13 22:30:00|1184.18|1181.58|1184.32|1181.72|1184.39|1181.79|1184.11|1181.51|0
1639434900000|2021-12-13 22:35:00|1184.28|1181.68|1183.55|1180.95|1184.28|1181.68|1183.31|1180.71|0
1639435200000|2021-12-13 22:40:00|1183.46|1180.86|1183.59|1180.99|1183.65|1181.05|1183.1|1180.5|0
1639435500000|2021-12-13 22:45:00|1183.62|1181.02|1183.86|1181.26|1183.94|1181.34|1183.35|1180.75|0
1639435800000|2021-12-13 22:50:00|1183.83|1181.23|1183.55|1180.95|1183.83|1181.23|1183.55|1180.95|0
1639436100000|2021-12-13 22:55:00|1183.65|1181.05|1183.58|1180.98|1184|1181.4|1183.54|1180.94|0
1639436400000|2021-12-13 23:00:00|1183.54|1180.94|1186.53|1183.93|1186.77|1184.17|1183.54|1180.94|0
1639436700000|2021-12-13 23:05:00|1187.01|1184.41|1187|1184.4|1187.24|1184.64|1186.65|1184.05|0
1639437000000|2021-12-13 23:10:00|1186.88|1184.28|1185.58|1182.98|1187.24|1184.64|1185.11|1182.51|0
1639437300000|2021-12-13 23:15:00|1185.34|1182.74|1185.58|1182.98|1185.93|1183.33|1184.15|1181.55|0
1639437600000|2021-12-13 23:20:00|1185.82|1183.22|1185.1|1182.5|1186.05|1183.45|1184.39|1181.79|0
1639437900000|2021-12-13 23:25:00|1184.86|1182.26|1183.08|1180.48|1186.29|1183.69|1182.49|1179.89|0
1639438200000|2021-12-13 23:30:00|1182.6|1180|1185.34|1182.74|1185.57|1182.97|1182.6|1180|0
1639438500000|2021-12-13 23:35:00|1185.81|1183.21|1185.57|1182.97|1186.76|1184.16|1185.33|1182.73|0
1639438800000|2021-12-13 23:40:00|1185.33|1182.73|1186.52|1183.92|1186.76|1184.16|1185.33|1182.73|0
1639439100000|2021-12-13 23:45:00|1186.76|1184.16|1185.57|1182.97|1186.99|1184.39|1185.33|1182.73|0
1639439400000|2021-12-13 23:50:00|1185.68|1183.08|1185.57|1182.97|1185.8|1183.2|1184.62|1182.02|0
1639439700000|2021-12-13 23:55:00|1185.33|1182.73|1185.8|1183.2|1185.8|1183.2|1184.85|1182.25|0
1639440000000|2021-12-14 00:00:00|1185.56|1182.96|1187.81|1185.21|1188.41|1185.81|1185.56|1182.96|0
1639440300000|2021-12-14 00:05:00|1187.94|1185.34|1188.41|1185.81|1188.41|1185.81|1187.34|1184.74|0
1639440600000|2021-12-14 00:10:00|1188.65|1186.05|1187.93|1185.33|1189.6|1187|1187.7|1185.1|0
1639440900000|2021-12-14 00:15:00|1188.41|1185.81|1189.12|1186.52|1189.59|1186.99|1187.93|1185.33|0
1639441200000|2021-12-14 00:20:00|1188.88|1186.28|1188.88|1186.28|1189.83|1187.23|1188.28|1185.68|0
1639441500000|2021-12-14 00:25:00|1188.99|1186.39|1187.93|1185.33|1189.59|1186.99|1187.22|1184.62|0
1639441800000|2021-12-14 00:30:00|1188.04|1185.44|1188.88|1186.28|1189.35|1186.75|1187.33|1184.73|0
1639442100000|2021-12-14 00:35:00|1188.75|1186.15|1186.74|1184.14|1189.11|1186.51|1186.74|1184.14|0
1639442400000|2021-12-14 00:40:00|1186.5|1183.9|1188.16|1185.56|1188.4|1185.8|1186.5|1183.9|0
1639442700000|2021-12-14 00:45:00|1188.4|1185.8|1189.82|1187.22|1190.06|1187.46|1188.04|1185.44|0
1639443000000|2021-12-14 00:50:00|1189.7|1187.1|1189.58|1186.98|1190.06|1187.46|1188.63|1186.03|0
1639443300000|2021-12-14 00:55:00|1189.82|1187.22|1190.05|1187.45|1190.29|1187.69|1188.87|1186.27|0
1639443600000|2021-12-14 01:00:00|1190.29|1187.69|1189.1|1186.5|1190.53|1187.93|1189.1|1186.5|0
1639443900000|2021-12-14 01:05:00|1189.22|1186.62|1189.81|1187.21|1190.05|1187.45|1189.1|1186.5|0
1639444200000|2021-12-14 01:10:00|1189.93|1187.33|1189.34|1186.74|1190.29|1187.69|1189.34|1186.74|0
1639444500000|2021-12-14 01:15:00|1189.21|1186.61|1188.39|1185.79|1189.21|1186.61|1187.44|1184.84|0
1639444800000|2021-12-14 01:20:00|1188.26|1185.66|1186.01|1183.41|1188.26|1185.66|1186.01|1183.41|0
1639445100000|2021-12-14 01:25:00|1186.12|1183.52|1186.72|1184.12|1187.43|1184.83|1186.01|1183.41|0
1639445400000|2021-12-14 01:30:00|1186.83|1184.23|1190.04|1187.44|1190.28|1187.68|1186.48|1183.88|0
1639445700000|2021-12-14 01:35:00|1189.92|1187.32|1188.49|1185.89|1190.28|1187.68|1187.9|1185.3|0
1639446000000|2021-12-14 01:40:00|1188.38|1185.78|1186.24|1183.64|1188.85|1186.25|1185.88|1183.28|0
1639446300000|2021-12-14 01:45:00|1186|1183.4|1186.95|1184.35|1187.66|1185.06|1186|1183.4|0
1639446600000|2021-12-14 01:50:00|1187.07|1184.47|1187.42|1184.82|1187.9|1185.3|1186.48|1183.88|0
1639446900000|2021-12-14 01:55:00|1187.54|1184.94|1187.66|1185.06|1188.14|1185.54|1186.95|1184.35|0
1639447200000|2021-12-14 02:00:00|1187.42|1184.82|1187.66|1185.06|1188.61|1186.01|1186.71|1184.11|0
1639447500000|2021-12-14 02:05:00|1187.18|1184.58|1186.71|1184.11|1187.66|1185.06|1186.47|1183.87|0
1639447800000|2021-12-14 02:10:00|1186.82|1184.22|1187.42|1184.82|1187.42|1184.82|1186.47|1183.87|0
1639448100000|2021-12-14 02:15:00|1187.29|1184.69|1185.76|1183.16|1187.29|1184.69|1185.76|1183.16|0
1639448400000|2021-12-14 02:20:00|1185.99|1183.39|1187.05|1184.45|1187.42|1184.82|1185.99|1183.39|0
1639448700000|2021-12-14 02:25:00|1186.94|1184.34|1186.7|1184.1|1187.65|1185.05|1186.58|1183.98|0
1639449000000|2021-12-14 02:30:00|1186.46|1183.86|1187.89|1185.29|1187.89|1185.29|1185.75|1183.15|0
1639449300000|2021-12-14 02:35:00|1188|1185.4|1187.05|1184.45|1188.12|1185.52|1186.57|1183.97|0
1639449600000|2021-12-14 02:40:00|1186.94|1184.34|1188.36|1185.76|1188.36|1185.76|1186.94|1184.34|0
1639449900000|2021-12-14 02:45:00|1188.6|1186|1187.05|1184.45|1188.6|1186|1186.69|1184.09|0
1639450200000|2021-12-14 02:50:00|1186.93|1184.33|1185.74|1183.14|1186.93|1184.33|1185.51|1182.91|0
1639450500000|2021-12-14 02:55:00|1185.51|1182.91|1185.98|1183.38|1186.57|1183.97|1185.5|1182.9|0
1639450800000|2021-12-14 03:00:00|1186.09|1183.49|1186.93|1184.33|1187.04|1184.44|1186.09|1183.49|0
1639451100000|2021-12-14 03:05:00|1186.45|1183.85|1185.98|1183.38|1187.16|1184.56|1185.74|1183.14|0
1639451400000|2021-12-14 03:10:00|1185.74|1183.14|1187.64|1185.04|1187.64|1185.04|1185.74|1183.14|0
1639451700000|2021-12-14 03:15:00|1187.75|1185.15|1188.11|1185.51|1188.11|1185.51|1187.63|1185.03|0
1639452000000|2021-12-14 03:20:00|1187.99|1185.39|1188.22|1185.62|1188.35|1185.75|1187.63|1185.03|0
1639452300000|2021-12-14 03:25:00|1188.34|1185.74|1188.11|1185.51|1188.34|1185.74|1187.87|1185.27|0
1639452600000|2021-12-14 03:30:00|1187.87|1185.27|1186.92|1184.32|1187.98|1185.38|1186.68|1184.08|0
1639452900000|2021-12-14 03:35:00|1186.68|1184.08|1184.07|1181.47|1186.68|1184.08|1181.22|1178.62|0
1639453200000|2021-12-14 03:40:00|1183.83|1181.23|1184.78|1182.18|1185.02|1182.42|1182.88|1180.28|0
1639453500000|2021-12-14 03:45:00|1185.01|1182.41|1185.73|1183.13|1185.96|1183.36|1184.54|1181.94|0
1639453800000|2021-12-14 03:50:00|1185.96|1183.36|1186.79|1184.19|1187.86|1185.26|1185.73|1183.13|0
1639454100000|2021-12-14 03:55:00|1187.15|1184.55|1187.73|1185.13|1188.33|1185.73|1186.91|1184.31|0
1639454400000|2021-12-14 04:00:00|1187.86|1185.26|1188.33|1185.73|1188.57|1185.97|1187.62|1185.02|0
1639454700000|2021-12-14 04:05:00|1188.57|1185.97|1188.44|1185.84|1188.57|1185.97|1188.09|1185.49|0
1639455000000|2021-12-14 04:10:00|1188.33|1185.73|1187.85|1185.25|1188.57|1185.97|1187.62|1185.02|0
1639455300000|2021-12-14 04:15:00|1187.62|1185.02|1188.09|1185.49|1188.44|1185.84|1187.62|1185.02|0
1639455600000|2021-12-14 04:20:00|1187.97|1185.37|1187.37|1184.77|1188.09|1185.49|1187.37|1184.77|0
1639455900000|2021-12-14 04:25:00|1187.61|1185.01|1187.37|1184.77|1187.85|1185.25|1187.14|1184.54|0
1639456200000|2021-12-14 04:30:00|1187.14|1184.54|1187.37|1184.77|1187.61|1185.01|1186.66|1184.06|0
1639456500000|2021-12-14 04:35:00|1187.61|1185.01|1187.37|1184.77|1187.61|1185.01|1187.13|1184.53|0
1639456800000|2021-12-14 04:40:00|1187.48|1184.88|1187.84|1185.24|1187.84|1185.24|1187.25|1184.65|0
1639457100000|2021-12-14 04:45:00|1187.72|1185.12|1187.37|1184.77|1188.08|1185.48|1187.13|1184.53|0
1639457400000|2021-12-14 04:50:00|1187.48|1184.88|1185.7|1183.1|1187.72|1185.12|1185.7|1183.1|0
1639457700000|2021-12-14 04:55:00|1185.94|1183.34|1186.89|1184.29|1186.89|1184.29|1185.82|1183.22|0
1639458000000|2021-12-14 05:00:00|1186.65|1184.05|1187.12|1184.52|1187.36|1184.76|1186.18|1183.58|0
1639458300000|2021-12-14 05:05:00|1187.36|1184.76|1186.41|1183.81|1187.36|1184.76|1186.41|1183.81|0
1639458600000|2021-12-14 05:10:00|1186.65|1184.05|1186.41|1183.81|1187.12|1184.52|1186.41|1183.81|0
1639458900000|2021-12-14 05:15:00|1186.52|1183.92|1186.17|1183.57|1186.65|1184.05|1185.7|1183.1|0
1639459200000|2021-12-14 05:20:00|1185.93|1183.33|1185.46|1182.86|1186.41|1183.81|1185.46|1182.86|0
1639459500000|2021-12-14 05:25:00|1185.69|1183.09|1186.88|1184.28|1187.12|1184.52|1185.69|1183.09|0
1639459800000|2021-12-14 05:30:00|1186.64|1184.04|1187.11|1184.51|1187.83|1185.23|1185.93|1183.33|0
1639460100000|2021-12-14 05:35:00|1187.23|1184.63|1187.82|1185.22|1188.3|1185.7|1187.23|1184.63|0
1639460400000|2021-12-14 05:40:00|1187.59|1184.99|1186.87|1184.27|1188.3|1185.7|1186.87|1184.27|0
1639460700000|2021-12-14 05:45:00|1187.11|1184.51|1186.63|1184.03|1187.11|1184.51|1186.4|1183.8|0
1639461000000|2021-12-14 05:50:00|1186.75|1184.15|1185.45|1182.85|1186.87|1184.27|1185.45|1182.85|0
1639461300000|2021-12-14 05:55:00|1185.56|1182.96|1186.16|1183.56|1186.87|1184.27|1185.21|1182.61|0
1639461600000|2021-12-14 06:00:00|1186.39|1183.79|1186.39|1183.79|1186.63|1184.03|1185.21|1182.61|0
1639461900000|2021-12-14 06:05:00|1186.63|1184.03|1185.92|1183.32|1186.63|1184.03|1185.68|1183.08|0
1639462200000|2021-12-14 06:10:00|1186.03|1183.43|1185.2|1182.6|1186.03|1183.43|1184.02|1181.42|0
1639462500000|2021-12-14 06:15:00|1185.08|1182.48|1184.96|1182.36|1185.68|1183.08|1184.37|1181.77|0
1639462800000|2021-12-14 06:20:00|1185.08|1182.48|1186.86|1184.26|1187.1|1184.5|1185.08|1182.48|0
1639463100000|2021-12-14 06:25:00|1186.74|1184.14|1187.57|1184.97|1187.81|1185.21|1186.74|1184.14|0
1639463400000|2021-12-14 06:30:00|1187.68|1185.08|1188.04|1185.44|1188.28|1185.68|1187.1|1184.5|0
1639463700000|2021-12-14 06:35:00|1187.81|1185.21|1187.68|1185.08|1188.04|1185.44|1187.57|1184.97|0
1639464000000|2021-12-14 06:40:00|1187.81|1185.21|1188.04|1185.44|1188.04|1185.44|1187.57|1184.97|0
1639464300000|2021-12-14 06:45:00|1188.15|1185.55|1189.58|1186.98|1190.18|1187.58|1188.15|1185.55|0
1639464600000|2021-12-14 06:50:00|1189.7|1187.1|1189.7|1187.1|1190.05|1187.45|1189.46|1186.86|0
1639464900000|2021-12-14 06:55:00|1189.46|1186.86|1188.51|1185.91|1189.46|1186.86|1188.51|1185.91|0
1639465200000|2021-12-14 07:00:00|1188.99|1186.39|1189.22|1186.62|1189.46|1186.86|1188.04|1185.44|0
1639465500000|2021-12-14 07:05:00|1189.46|1186.86|1187.32|1184.72|1189.7|1187.1|1187.32|1184.72|0
1639465800000|2021-12-14 07:10:00|1187.43|1184.83|1189.46|1186.86|1189.69|1187.09|1186.96|1184.36|0
1639466100000|2021-12-14 07:15:00|1189.69|1187.09|1192.78|1190.18|1193.25|1190.65|1189.46|1186.86|0
1639466400000|2021-12-14 07:20:00|1193.02|1190.42|1191.7|1189.1|1193.25|1190.65|1191.35|1188.75|0
1639466700000|2021-12-14 07:25:00|1191.83|1189.23|1191.35|1188.75|1191.83|1189.23|1191.11|1188.51|0
1639467000000|2021-12-14 07:30:00|1191.59|1188.99|1191.35|1188.75|1192.3|1189.7|1191.11|1188.51|0
1639467300000|2021-12-14 07:35:00|1191.59|1188.99|1190.4|1187.8|1191.59|1188.99|1190.4|1187.8|0
1639467600000|2021-12-14 07:40:00|1190.51|1187.91|1191.82|1189.22|1192.77|1190.17|1190.51|1187.91|0
1639467900000|2021-12-14 07:45:00|1191.93|1189.33|1191.46|1188.86|1192.3|1189.7|1190.63|1188.03|0
1639468200000|2021-12-14 07:50:00|1191.58|1188.98|1192.53|1189.93|1193.01|1190.41|1191.58|1188.98|0
1639468500000|2021-12-14 07:55:00|1192.77|1190.17|1191.17|1188.57|1193.09|1190.49|1190.7|1188.1|0
1639468800000|2021-12-14 08:00:00|1191.65|1189.05|1194.5|1191.9|1194.97|1192.37|1191.65|1189.05|0
1639469100000|2021-12-14 08:05:00|1194.53|1192.33|1196.2|1194|1196.43|1194.23|1194.53|1192.33|0
1639469400000|2021-12-14 08:10:00|1196.43|1194.23|1195.24|1193.04|1196.67|1194.47|1195.01|1192.81|0
1639469700000|2021-12-14 08:15:00|1194.77|1192.57|1193.34|1191.14|1195.12|1192.92|1193.1|1190.9|0
1639470000000|2021-12-14 08:20:00|1193.1|1190.9|1194.53|1192.33|1195.24|1193.04|1192.86|1190.66|0
1639470300000|2021-12-14 08:25:00|1194.76|1192.56|1193.45|1191.25|1195|1192.8|1192.98|1190.78|0
1639470600000|2021-12-14 08:30:00|1193.93|1191.73|1193.1|1190.9|1194.29|1192.09|1192.39|1190.19|0
1639470900000|2021-12-14 08:35:00|1193.34|1191.14|1194.05|1191.85|1194.05|1191.85|1192.02|1189.82|0
1639471200000|2021-12-14 08:40:00|1193.69|1191.49|1194.76|1192.56|1195|1192.8|1193.1|1190.9|0
1639471500000|2021-12-14 08:45:00|1194.52|1192.32|1192.97|1190.77|1194.76|1192.56|1192.86|1190.66|0
1639471800000|2021-12-14 08:50:00|1192.62|1190.42|1192.14|1189.94|1193.57|1191.37|1192.14|1189.94|0
1639472100000|2021-12-14 08:55:00|1191.9|1189.7|1190.71|1188.51|1192.62|1190.42|1190.71|1188.51|0
1639472400000|2021-12-14 09:00:00|1190.95|1188.75|1189.76|1187.56|1191.43|1189.23|1189.53|1187.33|0
1639472700000|2021-12-14 09:05:00|1189.88|1187.68|1193.56|1191.36|1193.56|1191.36|1189.76|1187.56|0
1639473000000|2021-12-14 09:10:00|1193.8|1191.6|1190.82|1188.62|1194.04|1191.84|1189.87|1187.67|0
1639473300000|2021-12-14 09:15:00|1190.95|1188.75|1190.95|1188.75|1191.9|1189.7|1190.71|1188.51|0
1639473600000|2021-12-14 09:20:00|1191.18|1188.98|1189.52|1187.32|1192.13|1189.93|1189.52|1187.32|0
1639473900000|2021-12-14 09:25:00|1189.76|1187.56|1189.04|1186.84|1191.42|1189.22|1189.04|1186.84|0
1639474200000|2021-12-14 09:30:00|1188.8|1186.6|1189.52|1187.32|1190.47|1188.27|1187.85|1185.65|0
1639474500000|2021-12-14 09:35:00|1189.28|1187.08|1182.27|1180.07|1189.52|1187.32|1182.27|1180.07|0
1639474800000|2021-12-14 09:40:00|1182.39|1180.19|1180.35|1178.15|1182.72|1180.52|1178.93|1176.73|0
1639475100000|2021-12-14 09:45:00|1179.88|1177.68|1179.52|1177.32|1181.77|1179.57|1178.93|1176.73|0
1639475400000|2021-12-14 09:50:00|1179.64|1177.44|1168.47|1166.27|1179.88|1177.68|1168|1165.8|0
1639475700000|2021-12-14 09:55:00|1168|1165.8|1165.66|1163.46|1170.36|1168.16|1165.42|1163.22|0
1639476000000|2021-12-14 10:00:00|1166.13|1163.93|1165.18|1162.98|1167.55|1165.35|1163.53|1161.33|0
1639476300000|2021-12-14 10:05:00|1165.65|1163.45|1169.2|1167|1169.2|1167|1164.47|1162.27|0
1639476600000|2021-12-14 10:10:00|1168.96|1166.76|1168.25|1166.05|1169.2|1167|1166.36|1164.16|0
1639476900000|2021-12-14 10:15:00|1168.01|1165.81|1166.12|1163.92|1168.72|1166.52|1165.89|1163.69|0
1639477200000|2021-12-14 10:20:00|1167.07|1164.87|1167.77|1165.57|1168.01|1165.81|1166.12|1163.92|0
1639477500000|2021-12-14 10:25:00|1168.01|1165.81|1168.72|1166.52|1169.19|1166.99|1167.06|1164.86|0
1639477800000|2021-12-14 10:30:00|1168.83|1166.63|1171.32|1169.12|1171.79|1169.59|1168.72|1166.52|0
1639478100000|2021-12-14 10:35:00|1170.37|1168.17|1170.13|1167.93|1171.9|1169.7|1169.9|1167.7|0
1639478400000|2021-12-14 10:40:00|1169.9|1167.7|1169.42|1167.22|1171.32|1169.12|1169.19|1166.99|0
1639478700000|2021-12-14 10:45:00|1169.66|1167.46|1167.53|1165.33|1170.37|1168.17|1167.06|1164.86|0
1639479000000|2021-12-14 10:50:00|1167.77|1165.57|1167.05|1164.85|1167.77|1165.57|1165.87|1163.67|0
1639479300000|2021-12-14 10:55:00|1166.82|1164.62|1168.71|1166.51|1169.42|1167.22|1166.82|1164.62|0
1639479600000|2021-12-14 11:00:00|1168.94|1166.74|1170.6|1168.4|1171.07|1168.87|1168.94|1166.74|0
1639479900000|2021-12-14 11:05:00|1171.31|1169.11|1172.72|1170.52|1172.73|1170.53|1170.83|1168.63|0
1639480200000|2021-12-14 11:10:00|1173.91|1171.71|1172.72|1170.52|1174.62|1172.42|1172.25|1170.05|0
1639480500000|2021-12-14 11:15:00|1173.2|1171|1171.38|1169.18|1173.43|1171.23|1171.26|1169.06|0
1639480800000|2021-12-14 11:20:00|1171.03|1168.83|1171.97|1169.77|1172.45|1170.25|1170.55|1168.35|0
1639481100000|2021-12-14 11:25:00|1171.85|1169.65|1170.55|1168.35|1172.21|1170.01|1169.37|1167.17|0
1639481400000|2021-12-14 11:30:00|1170.43|1168.23|1168.65|1166.45|1172.44|1170.24|1168.65|1166.45|0
1639481700000|2021-12-14 11:35:00|1168.89|1166.69|1170.07|1167.87|1170.31|1168.11|1168.89|1166.69|0
1639482000000|2021-12-14 11:40:00|1169.84|1167.64|1169.95|1167.75|1170.31|1168.11|1168.18|1165.98|0
1639482300000|2021-12-14 11:45:00|1169.6|1167.4|1169.83|1167.63|1173.62|1171.42|1169|1166.8|0
1639482600000|2021-12-14 11:50:00|1169.12|1166.92|1169.47|1167.27|1171.96|1169.76|1167.94|1165.74|0
1639482900000|2021-12-14 11:55:00|1169.23|1167.03|1170.06|1167.86|1171.72|1169.52|1169.23|1167.03|0
1639483200000|2021-12-14 12:00:00|1170.3|1168.1|1172.43|1170.23|1172.9|1170.7|1169.83|1167.63|0
1639483500000|2021-12-14 12:05:00|1172.67|1170.47|1173.14|1170.94|1174.09|1171.89|1171.96|1169.76|0
1639483800000|2021-12-14 12:10:00|1173.61|1171.41|1174.56|1172.36|1175.03|1172.83|1173.14|1170.94|0
1639484100000|2021-12-14 12:15:00|1174.32|1172.12|1175.03|1172.83|1175.51|1173.31|1174.32|1172.12|0
1639484400000|2021-12-14 12:20:00|1175.27|1173.07|1176.45|1174.25|1176.45|1174.25|1174.79|1172.59|0
1639484700000|2021-12-14 12:25:00|1176.92|1174.72|1176.21|1174.01|1177.16|1174.96|1174.79|1172.59|0
1639485000000|2021-12-14 12:30:00|1176.45|1174.25|1175.5|1173.3|1176.45|1174.25|1174.08|1171.88|0
1639485300000|2021-12-14 12:35:00|1175.26|1173.06|1172.66|1170.46|1175.5|1173.3|1172.66|1170.46|0
1639485600000|2021-12-14 12:40:00|1172.77|1170.57|1172.18|1169.98|1173.24|1171.04|1170.05|1167.85|0
1639485900000|2021-12-14 12:45:00|1171.94|1169.74|1172.89|1170.69|1173.13|1170.93|1171.71|1169.51|0
1639486200000|2021-12-14 12:50:00|1172.65|1170.45|1172.29|1170.09|1173.13|1170.93|1171.94|1169.74|0
1639486500000|2021-12-14 12:55:00|1171.94|1169.74|1171.94|1169.74|1172.65|1170.45|1171.23|1169.03|0
1639486800000|2021-12-14 13:00:00|1172.18|1169.98|1171.94|1169.74|1173.12|1170.92|1171.46|1169.26|0
1639487100000|2021-12-14 13:05:00|1171.7|1169.5|1174.07|1171.87|1175.49|1173.29|1170.99|1168.79|0
1639487400000|2021-12-14 13:10:00|1174.3|1172.1|1173.23|1171.03|1175.01|1172.81|1173.12|1170.92|0
1639487700000|2021-12-14 13:15:00|1173.35|1171.15|1173.35|1171.15|1173.83|1171.63|1172.64|1170.44|0
1639488000000|2021-12-14 13:20:00|1172.88|1170.68|1170.75|1168.55|1172.88|1170.68|1168.85|1166.65|0
1639488300000|2021-12-14 13:25:00|1170.98|1168.78|1170.86|1168.66|1170.98|1168.78|1168.97|1166.77|0
1639488600000|2021-12-14 13:30:00|1171.09|1168.89|1157.85|1155.65|1171.09|1168.89|1157.85|1155.65|0
1639488900000|2021-12-14 13:35:00|1157.26|1155.06|1158.55|1156.35|1161.51|1159.31|1157.02|1154.82|0
1639489200000|2021-12-14 13:40:00|1158.44|1156.24|1154.85|1152.65|1159.47|1157.27|1153.8|1151.6|0
1639489500000|2021-12-14 13:45:00|1154.62|1152.42|1153.29|1151.09|1155.41|1153.21|1152.58|1150.38|0
1639489800000|2021-12-14 13:50:00|1152.82|1150.62|1154.58|1152.38|1155.65|1153.45|1152.35|1150.15|0
1639490100000|2021-12-14 13:55:00|1154.7|1152.5|1154.94|1152.74|1157.3|1155.1|1154|1151.8|0
1639490400000|2021-12-14 14:00:00|1154.7|1152.5|1156.35|1154.15|1157.06|1154.86|1153.29|1151.09|0
1639490700000|2021-12-14 14:05:00|1156.23|1154.03|1151.4|1149.2|1156.59|1154.39|1151.4|1149.2|0
1639491000000|2021-12-14 14:10:00|1151.63|1149.43|1153.75|1151.55|1154.22|1152.02|1148.57|1146.37|0
1639491300000|2021-12-14 14:15:00|1153.99|1151.79|1152.57|1150.37|1154.46|1152.26|1151.4|1149.2|0
1639491600000|2021-12-14 14:20:00|1151.87|1149.67|1149.27|1147.07|1153.52|1151.32|1149.04|1146.84|0
1639491900000|2021-12-14 14:25:00|1149.04|1146.84|1149.27|1147.07|1151.16|1148.96|1148.09|1145.89|0
1639492200000|2021-12-14 14:30:00|1148.8|1146.6|1157.79|1155.59|1157.79|1155.59|1147.62|1145.42|0
1639492500000|2021-12-14 14:35:00|1158.73|1156.53|1160.38|1158.18|1162.74|1160.54|1156.84|1154.64|0
1639492800000|2021-12-14 14:40:00|1161.09|1158.89|1170.29|1168.09|1170.29|1168.09|1160.85|1158.65|0
1639493100000|2021-12-14 14:45:00|1170.53|1168.33|1166.51|1164.31|1174.55|1172.35|1162.74|1160.54|0
1639493400000|2021-12-14 14:50:00|1166.98|1164.78|1164.62|1162.42|1168.16|1165.96|1162.03|1159.83|0
1639493700000|2021-12-14 14:55:00|1165.09|1162.89|1163.91|1161.71|1170.29|1168.09|1161.32|1159.12|0
1639494000000|2021-12-14 15:00:00|1162.73|1160.53|1157.07|1154.87|1164.85|1162.65|1157.07|1154.87|0
1639494300000|2021-12-14 15:05:00|1157.3|1155.1|1158.48|1156.28|1162.73|1160.53|1156.13|1153.93|0
1639494600000|2021-12-14 15:10:00|1157.89|1155.69|1152.82|1150.62|1158.48|1156.28|1150.47|1148.27|0
1639494900000|2021-12-14 15:15:00|1152.35|1150.15|1152.35|1150.15|1154|1151.8|1150.47|1148.27|0
1639495200000|2021-12-14 15:20:00|1152.7|1150.5|1159.66|1157.46|1159.89|1157.69|1149.99|1147.79|0
1639495500000|2021-12-14 15:25:00|1159.89|1157.69|1160.6|1158.4|1164.85|1162.65|1159.89|1157.69|0
1639495800000|2021-12-14 15:30:00|1160.13|1157.93|1156.11|1153.91|1161.3|1159.1|1155.41|1153.21|0
1639496100000|2021-12-14 15:35:00|1155.88|1153.68|1152.34|1150.14|1157.29|1155.09|1151.63|1149.43|0
1639496400000|2021-12-14 15:40:00|1152.11|1149.91|1148.34|1146.14|1153.52|1151.32|1146.22|1144.02|0
1639496700000|2021-12-14 15:45:00|1148.57|1146.37|1139.39|1137.19|1149.98|1147.78|1138.92|1136.72|0
1639497000000|2021-12-14 15:50:00|1140.8|1138.6|1136.17|1133.97|1141.27|1139.07|1135.73|1133.53|0
1639497300000|2021-12-14 15:55:00|1135.93|1133.73|1136.4|1134.2|1136.87|1134.67|1131.47|1129.27|0
1639497600000|2021-12-14 16:00:00|1135.34|1133.14|1135.7|1133.5|1136.4|1134.2|1131|1128.8|0
1639497900000|2021-12-14 16:05:00|1136.17|1133.97|1136.16|1133.96|1139.22|1137.02|1135.23|1133.03|0
1639498200000|2021-12-14 16:10:00|1137.1|1134.9|1132.64|1130.44|1138.51|1136.31|1132.4|1130.2|0
1639498500000|2021-12-14 16:15:00|1133.34|1131.14|1136.04|1133.84|1138.28|1136.08|1131.93|1129.73|0
1639498800000|2021-12-14 16:20:00|1134.99|1132.79|1135.69|1133.49|1138.74|1136.54|1132.4|1130.2|0
1639499100000|2021-12-14 16:25:00|1135.45|1133.25|1139.68|1137.48|1140.39|1138.19|1134.75|1132.55|0
1639499400000|2021-12-14 16:30:00|1139.92|1137.72|1134|1131.8|1140.07|1137.87|1132.82|1130.62|0
1639499700000|2021-12-14 16:35:00|1134.23|1132.03|1133.52|1131.32|1135.64|1133.44|1132.58|1130.38|0
1639500000000|2021-12-14 16:40:00|1132.82|1130.62|1133.29|1131.09|1136.81|1134.61|1132.11|1129.91|0
1639500300000|2021-12-14 16:45:00|1132.58|1130.38|1133.52|1131.32|1136.11|1133.91|1132.35|1130.15|0
1639500600000|2021-12-14 16:50:00|1133.16|1130.96|1131.64|1129.44|1135.87|1133.67|1131.41|1129.21|0
1639500900000|2021-12-14 16:55:00|1131.87|1129.67|1129.8|1127.6|1134.03|1131.83|1126.99|1124.79|0
1639501200000|2021-12-14 17:00:00|1129.57|1127.37|1126.05|1123.85|1130.51|1128.31|1126.05|1123.85|0
1639501500000|2021-12-14 17:05:00|1126.99|1124.79|1130.74|1128.54|1131.21|1129.01|1124.41|1122.21|0
1639501800000|2021-12-14 17:10:00|1130.27|1128.07|1127.69|1125.49|1131.68|1129.48|1126.98|1124.78|0
1639502100000|2021-12-14 17:15:00|1127.22|1125.02|1127.08|1124.88|1128.72|1126.52|1124.17|1121.97|0
1639502400000|2021-12-14 17:20:00|1127.32|1125.12|1128.25|1126.05|1130.36|1128.16|1126.61|1124.41|0
1639502700000|2021-12-14 17:25:00|1128.02|1125.82|1132|1129.8|1132.47|1130.27|1126.85|1124.65|0
1639503000000|2021-12-14 17:30:00|1131.06|1128.86|1131.06|1128.86|1132.71|1130.51|1128.25|1126.05|0
1639503300000|2021-12-14 17:35:00|1131.3|1129.1|1126.97|1124.77|1131.77|1129.57|1126.74|1124.54|0
1639503600000|2021-12-14 17:40:00|1127.44|1125.24|1124.16|1121.96|1127.91|1125.71|1124.16|1121.96|0
1639503900000|2021-12-14 17:45:00|1123.92|1121.72|1124.16|1121.96|1126.5|1124.3|1122.75|1120.55|0
1639504200000|2021-12-14 17:50:00|1123.69|1121.49|1126.26|1124.06|1126.26|1124.06|1123.45|1121.25|0
1639504500000|2021-12-14 17:55:00|1125.79|1123.59|1126.26|1124.06|1126.73|1124.53|1123.92|1121.72|0
1639504800000|2021-12-14 18:00:00|1126.03|1123.83|1130.01|1127.81|1130.95|1128.75|1124.62|1122.42|0
1639505100000|2021-12-14 18:05:00|1129.54|1127.34|1132.12|1129.92|1133.07|1130.87|1129.42|1127.22|0
1639505400000|2021-12-14 18:10:00|1131.89|1129.69|1130.06|1127.86|1132.68|1130.48|1128.69|1126.49|0
1639505700000|2021-12-14 18:15:00|1130.29|1128.09|1129.82|1127.62|1130.76|1128.56|1128.17|1125.97|0
1639506000000|2021-12-14 18:20:00|1130.05|1127.85|1129.58|1127.38|1130.52|1128.32|1127.94|1125.74|0
1639506300000|2021-12-14 18:25:00|1129.35|1127.15|1132.17|1129.97|1133.11|1130.91|1128.17|1125.97|0
1639506600000|2021-12-14 18:30:00|1131.93|1129.73|1129.3|1127.1|1131.93|1129.73|1129.07|1126.87|0
1639506900000|2021-12-14 18:35:00|1129.54|1127.34|1129.3|1127.1|1131.65|1129.45|1128.36|1126.16|0
1639507200000|2021-12-14 18:40:00|1129.06|1126.86|1126.24|1124.04|1129.3|1127.1|1126.24|1124.04|0
1639507500000|2021-12-14 18:45:00|1126.48|1124.28|1126|1123.8|1127.89|1125.69|1125.77|1123.57|0
1639507800000|2021-12-14 18:50:00|1126.24|1124.04|1125.53|1123.33|1128.12|1125.92|1124.36|1122.16|0
1639508100000|2021-12-14 18:55:00|1125.3|1123.1|1125.3|1123.1|1125.77|1123.57|1123.18|1120.98|0
1639508400000|2021-12-14 19:00:00|1124.83|1122.63|1130|1127.8|1131.41|1129.21|1123.88|1121.68|0
1639508700000|2021-12-14 19:05:00|1129.76|1127.56|1136.58|1134.38|1136.58|1134.38|1129.05|1126.85|0
1639509000000|2021-12-14 19:10:00|1136.35|1134.15|1136.35|1134.15|1139.17|1136.97|1135.64|1133.44|0
1639509300000|2021-12-14 19:15:00|1136.11|1133.91|1137.76|1135.56|1138.7|1136.5|1136.11|1133.91|0
1639509600000|2021-12-14 19:20:00|1137.52|1135.32|1139.64|1137.44|1139.64|1137.44|1134.7|1132.5|0
1639509900000|2021-12-14 19:25:00|1139.4|1137.2|1137.52|1135.32|1140.58|1138.38|1136.34|1134.14|0
1639510200000|2021-12-14 19:30:00|1136.81|1134.61|1140.11|1137.91|1141.05|1138.85|1135.63|1133.43|0
1639510500000|2021-12-14 19:35:00|1139.87|1137.67|1139.16|1136.96|1140.81|1138.61|1137.05|1134.85|0
1639510800000|2021-12-14 19:40:00|1139.63|1137.43|1141.75|1139.55|1142.46|1140.26|1138.46|1136.26|0
1639511100000|2021-12-14 19:45:00|1141.52|1139.32|1140.07|1137.87|1143.61|1141.41|1139.6|1137.4|0
1639511400000|2021-12-14 19:50:00|1139.83|1137.63|1140.07|1137.87|1140.77|1138.57|1137.95|1135.75|0
1639511700000|2021-12-14 19:55:00|1139.94|1137.74|1141.95|1139.75|1142.19|1139.99|1138.42|1136.22|0
1639512000000|2021-12-14 20:00:00|1141.71|1139.51|1148.08|1145.88|1148.08|1145.88|1141.48|1139.28|0
1639512300000|2021-12-14 20:05:00|1147.85|1145.65|1150.68|1148.48|1151.15|1148.95|1146.66|1144.46|0
1639512600000|2021-12-14 20:10:00|1151.15|1148.95|1149.26|1147.06|1153.04|1150.84|1147.37|1145.17|0
1639512900000|2021-12-14 20:15:00|1149.97|1147.77|1152.15|1149.95|1152.15|1149.95|1147.37|1145.17|0
1639513200000|2021-12-14 20:20:00|1151.44|1149.24|1151.44|1149.24|1152.63|1150.43|1149.08|1146.88|0
1639513500000|2021-12-14 20:25:00|1151.68|1149.48|1155.46|1153.26|1155.93|1153.73|1150.02|1147.82|0
1639513800000|2021-12-14 20:30:00|1154.98|1152.78|1157.11|1154.91|1158.29|1156.09|1153.57|1151.37|0
1639514100000|2021-12-14 20:35:00|1157.35|1155.15|1154.98|1152.78|1160.18|1157.98|1154.27|1152.07|0
1639514400000|2021-12-14 20:40:00|1155.22|1153.02|1148.63|1146.43|1155.22|1153.02|1148.63|1146.43|0
1639514700000|2021-12-14 20:45:00|1148.87|1146.67|1146.03|1143.83|1151.7|1149.5|1145.56|1143.36|0
1639515000000|2021-12-14 20:50:00|1146.62|1144.42|1142.73|1140.53|1149.57|1147.37|1142.26|1140.06|0
1639515300000|2021-12-14 20:55:00|1142.96|1140.76|1151.99|1149.79|1151.99|1149.79|1142.49|1140.29|0
1639515600000|2021-12-14 21:00:00|1152.69|1150.49|1150.33|1148.13|1152.69|1150.49|1148.45|1146.25|0
1639515900000|2021-12-14 21:05:00|1149.86|1147.66|1151.75|1149.55|1151.98|1149.78|1149.86|1147.66|0
1639516200000|2021-12-14 21:10:00|1151.39|1149.19|1148.44|1146.24|1151.98|1149.78|1147.74|1145.54|0
1639516500000|2021-12-14 21:15:00|1148.41|1145.81|1149.35|1146.75|1149.35|1146.75|1148.41|1145.81|0
1639516800000|2021-12-14 21:20:00|1149.59|1146.99|1150.53|1147.93|1150.53|1147.93|1148.88|1146.28|0
1639517100000|2021-12-14 21:25:00|1150.76|1148.16|1150.05|1147.45|1150.76|1148.16|1150.05|1147.45|0
1639517400000|2021-12-14 21:30:00|1150.52|1147.92|1150.76|1148.16|1151.94|1149.34|1150.52|1147.92|0
1639517700000|2021-12-14 21:35:00|1151.23|1148.63|1151.58|1148.98|1151.7|1149.1|1151.23|1148.63|0
1639518000000|2021-12-14 21:40:00|1151.7|1149.1|1152.17|1149.57|1152.41|1149.81|1151.7|1149.1|0
1639518300000|2021-12-14 21:45:00|1152.41|1149.81|1152.64|1150.04|1152.64|1150.04|1151.1|1148.5|0
1639518600000|2021-12-14 21:50:00|1152.87|1150.27|1152.87|1150.27|1153.11|1150.51|1152.87|1150.27|0
1639518900000|2021-12-14 21:55:00|1153.11|1150.51|1152.75|1150.15|1153.11|1150.51|1152.51|1149.91|0
1639519200000|2021-12-14 22:00:00|1152.34|1149.74|1152.34|1149.74|1152.63|1150.03|1151.96|1149.36|0
1639519500000|2021-12-14 22:05:00|1152.38|1149.78|1151.79|1149.19|1152.38|1149.78|1151.69|1149.09|0
1639519800000|2021-12-14 22:10:00|1151.83|1149.23|1152.14|1149.54|1152.14|1149.54|1151.83|1149.23|0
1639520100000|2021-12-14 22:15:00|1152.24|1149.64|1152.1|1149.5|1152.31|1149.71|1151.93|1149.33|0
1639520400000|2021-12-14 22:20:00|1152|1149.4|1152|1149.4|1152.14|1149.54|1152|1149.4|0
1639520700000|2021-12-14 22:25:00|1152.03|1149.43|1151.89|1149.29|1152.03|1149.43|1151.79|1149.19|0
1639521000000|2021-12-14 22:30:00|1151.96|1149.36|1151.99|1149.39|1151.99|1149.39|1151.85|1149.25|0
1639521300000|2021-12-14 22:35:00|1152.03|1149.43|1151.68|1149.08|1152.24|1149.64|1151.55|1148.95|0
1639521600000|2021-12-14 22:40:00|1151.72|1149.12|1151.57|1148.97|1151.72|1149.12|1151.54|1148.94|0
1639521900000|2021-12-14 22:45:00|1151.61|1149.01|1151.71|1149.11|1151.85|1149.25|1151.61|1149.01|0
1639522200000|2021-12-14 22:50:00|1151.95|1149.35|1151.95|1149.35|1152.02|1149.42|1151.88|1149.28|0
1639522500000|2021-12-14 22:55:00|1151.98|1149.38|1152.09|1149.49|1152.43|1149.83|1151.98|1149.38|0
1639522800000|2021-12-14 23:00:00|1152.26|1149.66|1153.08|1150.48|1153.32|1150.72|1151.78|1149.18|0
1639523100000|2021-12-14 23:05:00|1153.32|1150.72|1153.08|1150.48|1153.32|1150.72|1152.61|1150.01|0
1639523400000|2021-12-14 23:10:00|1153.2|1150.6|1154.97|1152.37|1155.21|1152.61|1153.08|1150.48|0
1639523700000|2021-12-14 23:15:00|1155.2|1152.6|1153.08|1150.48|1155.2|1152.6|1153.08|1150.48|0
1639524000000|2021-12-14 23:20:00|1153.31|1150.71|1150.48|1147.88|1154.26|1151.66|1150.48|1147.88|0
1639524300000|2021-12-14 23:25:00|1150.6|1148|1148.83|1146.23|1151.19|1148.59|1148.83|1146.23|0
1639524600000|2021-12-14 23:30:00|1149.07|1146.47|1150.24|1147.64|1150.24|1147.64|1147.89|1145.29|0
1639524900000|2021-12-14 23:35:00|1149.77|1147.17|1149.06|1146.46|1150.48|1147.88|1148.59|1145.99|0
1639525200000|2021-12-14 23:40:00|1149.3|1146.7|1150.71|1148.11|1150.82|1148.22|1148.59|1145.99|0
1639525500000|2021-12-14 23:45:00|1150.48|1147.88|1150.95|1148.35|1150.95|1148.35|1150.24|1147.64|0
1639525800000|2021-12-14 23:50:00|1150.82|1148.22|1151.76|1149.16|1152.12|1149.52|1150.47|1147.87|0
1639526100000|2021-12-14 23:55:00|1151.65|1149.05|1150.71|1148.11|1152.12|1149.52|1150.71|1148.11|0
1639526400000|2021-12-15 00:00:00|1151.18|1148.58|1153.06|1150.46|1153.06|1150.46|1150.23|1147.63|0
1639526700000|2021-12-15 00:05:00|1153.3|1150.7|1154.95|1152.35|1155.42|1152.82|1152.83|1150.23|0
1639527000000|2021-12-15 00:10:00|1154.71|1152.11|1154.47|1151.87|1155.53|1152.93|1154.24|1151.64|0
1639527300000|2021-12-15 00:15:00|1154.24|1151.64|1155.18|1152.58|1155.65|1153.05|1154.24|1151.64|0
1639527600000|2021-12-15 00:20:00|1155.06|1152.46|1154.47|1151.87|1155.06|1152.46|1153.53|1150.93|0
1639527900000|2021-12-15 00:25:00|1155.65|1153.05|1156.36|1153.76|1156.36|1153.76|1155.41|1152.81|0
1639528200000|2021-12-15 00:30:00|1156.12|1153.52|1156.83|1154.23|1156.83|1154.23|1155.65|1153.05|0
1639528500000|2021-12-15 00:35:00|1157.06|1154.46|1157.06|1154.46|1157.3|1154.7|1155.88|1153.28|0
1639528800000|2021-12-15 00:40:00|1156.83|1154.23|1155.17|1152.57|1157.06|1154.46|1154.94|1152.34|0
1639529100000|2021-12-15 00:45:00|1155.29|1152.69|1155.17|1152.57|1155.88|1153.28|1154.94|1152.34|0
1639529400000|2021-12-15 00:50:00|1154.93|1152.33|1155.4|1152.8|1156.11|1153.51|1154.7|1152.1|0
1639529700000|2021-12-15 00:55:00|1155.52|1152.92|1155.64|1153.04|1156.35|1153.75|1155.17|1152.57|0
1639530000000|2021-12-15 01:00:00|1155.4|1152.8|1154.69|1152.09|1155.87|1153.27|1153.75|1151.15|0
1639530300000|2021-12-15 01:05:00|1154.46|1151.86|1153.62|1151.02|1154.46|1151.86|1153.51|1150.91|0
1639530600000|2021-12-15 01:10:00|1153.75|1151.15|1152.44|1149.84|1153.98|1151.38|1152.33|1149.73|0
1639530900000|2021-12-15 01:15:00|1152.33|1149.73|1150.44|1147.84|1152.33|1149.73|1148.79|1146.19|0
1639531200000|2021-12-15 01:20:00|1150.68|1148.08|1151.62|1149.02|1152.68|1150.08|1150.44|1147.84|0
1639531500000|2021-12-15 01:25:00|1151.5|1148.9|1147.48|1144.88|1151.85|1149.25|1147.37|1144.77|0
1639531800000|2021-12-15 01:30:00|1147.61|1145.01|1147.61|1145.01|1149.02|1146.42|1146.43|1143.83|0
1639532100000|2021-12-15 01:35:00|1147.84|1145.24|1149.96|1147.36|1149.96|1147.36|1146.9|1144.3|0
1639532400000|2021-12-15 01:40:00|1150.2|1147.6|1150.54|1147.94|1151.38|1148.78|1149.96|1147.36|0
1639532700000|2021-12-15 01:45:00|1150.43|1147.83|1150.67|1148.07|1151.61|1149.01|1149.96|1147.36|0
1639533000000|2021-12-15 01:50:00|1150.9|1148.3|1151.25|1148.65|1152.55|1149.95|1150.19|1147.59|0
1639533300000|2021-12-15 01:55:00|1151.14|1148.54|1153.26|1150.66|1153.73|1151.13|1151.14|1148.54|0
1639533600000|2021-12-15 02:00:00|1153.02|1150.42|1153.25|1150.65|1154.67|1152.07|1152.55|1149.95|0
1639533900000|2021-12-15 02:05:00|1153.13|1150.53|1152.55|1149.95|1153.73|1151.13|1152.31|1149.71|0
1639534200000|2021-12-15 02:10:00|1152.31|1149.71|1152.78|1150.18|1153.02|1150.42|1151.71|1149.11|0
1639534500000|2021-12-15 02:15:00|1153.02|1150.42|1150.3|1147.7|1153.49|1150.89|1149.95|1147.35|0
1639534800000|2021-12-15 02:20:00|1150.18|1147.58|1151.36|1148.76|1151.36|1148.76|1149.71|1147.11|0
1639535100000|2021-12-15 02:25:00|1151.12|1148.52|1149.94|1147.34|1151.36|1148.76|1149|1146.4|0
1639535400000|2021-12-15 02:30:00|1150.29|1147.69|1153.01|1150.41|1153.24|1150.64|1149.71|1147.11|0
1639535700000|2021-12-15 02:35:00|1153.12|1150.52|1154.42|1151.82|1154.66|1152.06|1152.77|1150.17|0
1639536000000|2021-12-15 02:40:00|1153.71|1151.11|1153.48|1150.88|1154.66|1152.06|1153.01|1150.41|0
1639536300000|2021-12-15 02:45:00|1153.59|1150.99|1154.18|1151.58|1154.42|1151.82|1153|1150.4|0
1639536600000|2021-12-15 02:50:00|1153.95|1151.35|1154.65|1152.05|1155.36|1152.76|1153.95|1151.35|0
1639536900000|2021-12-15 02:55:00|1154.89|1152.29|1154.89|1152.29|1155.36|1152.76|1153.94|1151.34|0
1639537200000|2021-12-15 03:00:00|1155.12|1152.52|1155.36|1152.76|1156.07|1153.47|1154.89|1152.29|0
1639537500000|2021-12-15 03:05:00|1155.23|1152.63|1155.59|1152.99|1155.59|1152.99|1155.12|1152.52|0
1639537800000|2021-12-15 03:10:00|1155.36|1152.76|1156.41|1153.81|1157.01|1154.41|1155.12|1152.52|0
1639538100000|2021-12-15 03:15:00|1156.53|1153.93|1155.46|1152.86|1156.53|1153.93|1154.76|1152.16|0
1639538400000|2021-12-15 03:20:00|1155.82|1153.22|1156.06|1153.46|1156.3|1153.7|1155.59|1152.99|0
1639538700000|2021-12-15 03:25:00|1155.94|1153.34|1155.11|1152.51|1155.94|1153.34|1154.99|1152.39|0
1639539000000|2021-12-15 03:30:00|1155.23|1152.63|1155.11|1152.51|1155.82|1153.22|1155.11|1152.51|0
1639539300000|2021-12-15 03:35:00|1155.22|1152.62|1155.93|1153.33|1156.17|1153.57|1155.11|1152.51|0
1639539600000|2021-12-15 03:40:00|1155.82|1153.22|1156.29|1153.69|1156.29|1153.69|1155.82|1153.22|0
1639539900000|2021-12-15 03:45:00|1156.52|1153.92|1157.23|1154.63|1157.47|1154.87|1156.29|1153.69|0
1639540200000|2021-12-15 03:50:00|1156.99|1154.39|1157.46|1154.86|1157.7|1155.1|1156.99|1154.39|0
1639540500000|2021-12-15 03:55:00|1156.99|1154.39|1157.23|1154.63|1157.23|1154.63|1156.99|1154.39|0
1639540800000|2021-12-15 04:00:00|1157.46|1154.86|1157.22|1154.62|1157.7|1155.1|1157.22|1154.62|0
1639541100000|2021-12-15 04:05:00|1156.99|1154.39|1157.46|1154.86|1157.46|1154.86|1156.99|1154.39|0
1639541400000|2021-12-15 04:10:00|1157.22|1154.62|1157.22|1154.62|1157.33|1154.73|1156.98|1154.38|0
1639541700000|2021-12-15 04:15:00|1156.86|1154.26|1157.69|1155.09|1157.93|1155.33|1156.86|1154.26|0
1639542000000|2021-12-15 04:20:00|1157.45|1154.85|1156.98|1154.38|1157.69|1155.09|1156.74|1154.14|0
1639542300000|2021-12-15 04:25:00|1156.86|1154.26|1156.03|1153.43|1156.98|1154.38|1155.8|1153.2|0
1639542600000|2021-12-15 04:30:00|1156.27|1153.67|1157.21|1154.61|1157.21|1154.61|1156.03|1153.43|0
1639542900000|2021-12-15 04:35:00|1157.45|1154.85|1157.45|1154.85|1157.69|1155.09|1156.98|1154.38|0
1639543200000|2021-12-15 04:40:00|1157.68|1155.08|1157.45|1154.85|1157.92|1155.32|1157.45|1154.85|0
1639543500000|2021-12-15 04:45:00|1157.44|1154.84|1157.68|1155.08|1157.68|1155.08|1157.21|1154.61|0
1639543800000|2021-12-15 04:50:00|1157.44|1154.84|1156.97|1154.37|1157.68|1155.08|1156.97|1154.37|0
1639544100000|2021-12-15 04:55:00|1157.21|1154.61|1156.97|1154.37|1157.44|1154.84|1156.73|1154.13|0
1639544400000|2021-12-15 05:00:00|1157.08|1154.48|1157.44|1154.84|1157.44|1154.84|1156.49|1153.89|0
1639544700000|2021-12-15 05:05:00|1157.2|1154.6|1155.55|1152.95|1157.31|1154.71|1155.55|1152.95|0
1639545000000|2021-12-15 05:10:00|1155.31|1152.71|1154.84|1152.24|1155.31|1152.71|1154.13|1151.53|0
1639545300000|2021-12-15 05:15:00|1155.07|1152.47|1154.84|1152.24|1155.78|1153.18|1154.84|1152.24|0
1639545600000|2021-12-15 05:20:00|1154.71|1152.11|1154.95|1152.35|1155.07|1152.47|1153.89|1151.29|0
1639545900000|2021-12-15 05:25:00|1154.83|1152.23|1156.25|1153.65|1156.25|1153.65|1154.83|1152.23|0
1639546200000|2021-12-15 05:30:00|1156.01|1153.41|1157.9|1155.3|1157.9|1155.3|1155.78|1153.18|0
1639546500000|2021-12-15 05:35:00|1157.43|1154.83|1157.43|1154.83|1157.66|1155.06|1157.07|1154.47|0
1639546800000|2021-12-15 05:40:00|1157.54|1154.94|1157.42|1154.82|1157.9|1155.3|1157.42|1154.82|0
1639547100000|2021-12-15 05:45:00|1157.54|1154.94|1157.89|1155.29|1157.9|1155.3|1157.42|1154.82|0
1639547400000|2021-12-15 05:50:00|1157.66|1155.06|1157.89|1155.29|1157.89|1155.29|1157.66|1155.06|0
1639547700000|2021-12-15 05:55:00|1157.66|1155.06|1157.18|1154.58|1158.84|1156.24|1156.95|1154.35|0
1639548000000|2021-12-15 06:00:00|1158.36|1155.76|1159.54|1156.94|1160.02|1157.42|1157.18|1154.58|0
1639548300000|2021-12-15 06:05:00|1159.42|1156.82|1158.83|1156.23|1160.01|1157.41|1158.6|1156|0
1639548600000|2021-12-15 06:10:00|1158.95|1156.35|1158.59|1155.99|1159.42|1156.82|1157.65|1155.05|0
1639548900000|2021-12-15 06:15:00|1158.83|1156.23|1157.88|1155.28|1159.42|1156.82|1157.76|1155.16|0
1639549200000|2021-12-15 06:20:00|1158.12|1155.52|1156.7|1154.1|1158.35|1155.75|1156.46|1153.86|0
1639549500000|2021-12-15 06:25:00|1156.58|1153.98|1156.46|1153.86|1156.94|1154.34|1156.23|1153.63|0
1639549800000|2021-12-15 06:30:00|1156.7|1154.1|1152.45|1149.85|1156.94|1154.34|1152.45|1149.85|0
1639550100000|2021-12-15 06:35:00|1152.21|1149.61|1153.03|1150.43|1153.03|1150.43|1151.62|1149.02|0
1639550400000|2021-12-15 06:40:00|1153.15|1150.55|1152.21|1149.61|1153.74|1151.14|1151.74|1149.14|0
1639550700000|2021-12-15 06:45:00|1151.97|1149.37|1153.15|1150.55|1153.15|1150.55|1151.97|1149.37|0
1639551000000|2021-12-15 06:50:00|1153.03|1150.43|1150.55|1147.95|1153.15|1150.55|1150.55|1147.95|0
1639551300000|2021-12-15 06:55:00|1150.79|1148.19|1150.55|1147.95|1150.9|1148.3|1149.37|1146.77|0
1639551600000|2021-12-15 07:00:00|1150.08|1147.48|1147.36|1144.76|1151.73|1149.13|1146.54|1143.94|0
1639551900000|2021-12-15 07:05:00|1147.25|1144.65|1148.43|1145.83|1149.13|1146.53|1147.25|1144.65|0
1639552200000|2021-12-15 07:10:00|1148.19|1145.59|1148.66|1146.06|1148.9|1146.3|1146.65|1144.05|0
1639552500000|2021-12-15 07:15:00|1148.77|1146.17|1149.13|1146.53|1149.71|1147.11|1147.95|1145.35|0
1639552800000|2021-12-15 07:20:00|1149.6|1147|1150.31|1147.71|1150.54|1147.94|1148.66|1146.06|0
1639553100000|2021-12-15 07:25:00|1150.07|1147.47|1149.6|1147|1150.31|1147.71|1148.65|1146.05|0
1639553400000|2021-12-15 07:30:00|1149.36|1146.76|1150.07|1147.47|1150.07|1147.47|1148.89|1146.29|0
1639553700000|2021-12-15 07:35:00|1151.25|1148.65|1153.6|1151|1154.08|1151.48|1150.3|1147.7|0
1639554000000|2021-12-15 07:40:00|1153.95|1151.35|1155.1|1152.5|1155.1|1152.5|1153.81|1151.21|0
1639554300000|2021-12-15 07:45:00|1155.46|1152.86|1155.81|1153.21|1156.4|1153.8|1154.63|1152.03|0
1639554600000|2021-12-15 07:50:00|1155.7|1153.1|1155.69|1153.09|1156.17|1153.57|1154.51|1151.91|0
1639554900000|2021-12-15 07:55:00|1155.46|1152.86|1153.57|1150.97|1155.69|1153.09|1153.33|1150.73|0
1639555200000|2021-12-15 08:00:00|1153.33|1150.73|1156.87|1154.27|1158.64|1156.04|1153.33|1150.73|0
1639555500000|2021-12-15 08:05:00|1157.14|1154.94|1158.32|1156.12|1159.27|1157.07|1156.2|1154|0
1639555800000|2021-12-15 08:10:00|1158.56|1156.36|1156.67|1154.47|1158.79|1156.59|1155.96|1153.76|0
1639556100000|2021-12-15 08:15:00|1157.14|1154.94|1159.26|1157.06|1159.26|1157.06|1155.96|1153.76|0
1639556400000|2021-12-15 08:20:00|1159.5|1157.3|1158.19|1155.99|1159.73|1157.53|1157.61|1155.41|0
1639556700000|2021-12-15 08:25:00|1158.32|1156.12|1155.24|1153.04|1158.55|1156.35|1155.24|1153.04|0
1639557000000|2021-12-15 08:30:00|1155.01|1152.81|1154.3|1152.1|1156.19|1153.99|1154.06|1151.86|0
1639557300000|2021-12-15 08:35:00|1154.53|1152.33|1153.59|1151.39|1155.24|1153.04|1152.65|1150.45|0
1639557600000|2021-12-15 08:40:00|1153.35|1151.15|1154.53|1152.33|1154.77|1152.57|1152.29|1150.09|0
1639557900000|2021-12-15 08:45:00|1154.77|1152.57|1153.82|1151.62|1155.71|1153.51|1153.82|1151.62|0
1639558200000|2021-12-15 08:50:00|1154.06|1151.86|1157.71|1155.51|1157.83|1155.63|1153.7|1151.5|0
1639558500000|2021-12-15 08:55:00|1157.6|1155.4|1154.76|1152.56|1157.83|1155.63|1154.53|1152.33|0
1639558800000|2021-12-15 09:00:00|1154.64|1152.44|1155|1152.8|1156.41|1154.21|1154.64|1152.44|0
1639559100000|2021-12-15 09:05:00|1155.23|1153.03|1154.05|1151.85|1155.58|1153.38|1153.58|1151.38|0
1639559400000|2021-12-15 09:10:00|1154.29|1152.09|1150.75|1148.55|1154.52|1152.32|1150.75|1148.55|0
1639559700000|2021-12-15 09:15:00|1150.51|1148.31|1148.5|1146.3|1151.33|1149.13|1148.39|1146.19|0
1639560000000|2021-12-15 09:20:00|1148.39|1146.19|1147.21|1145.01|1148.62|1146.42|1147.21|1145.01|0
1639560300000|2021-12-15 09:25:00|1147.91|1145.71|1146.26|1144.06|1147.91|1145.71|1144.38|1142.18|0
1639560600000|2021-12-15 09:30:00|1145.67|1143.47|1149.56|1147.36|1150.03|1147.83|1145.67|1143.47|0
1639560900000|2021-12-15 09:35:00|1149.32|1147.12|1150.03|1147.83|1151.21|1149.01|1149.09|1146.89|0
1639561200000|2021-12-15 09:40:00|1149.79|1147.59|1149.32|1147.12|1150.5|1148.3|1147.91|1145.71|0
1639561500000|2021-12-15 09:45:00|1149.08|1146.88|1149.79|1147.59|1150.5|1148.3|1149.08|1146.88|0
1639561800000|2021-12-15 09:50:00|1149.9|1147.7|1148.37|1146.17|1150.73|1148.53|1148.37|1146.17|0
1639562100000|2021-12-15 09:55:00|1148.14|1145.94|1148.84|1146.64|1150.49|1148.29|1148.14|1145.94|0
1639562400000|2021-12-15 10:00:00|1148.61|1146.41|1149.55|1147.35|1150.02|1147.82|1147.66|1145.46|0
1639562700000|2021-12-15 10:05:00|1149.66|1147.46|1149.31|1147.11|1150.02|1147.82|1149.31|1147.11|0
1639563000000|2021-12-15 10:10:00|1149.55|1147.35|1148.13|1145.93|1149.55|1147.35|1147.89|1145.69|0
1639563300000|2021-12-15 10:15:00|1148.37|1146.17|1150.01|1147.81|1150.72|1148.52|1148.37|1146.17|0
1639563600000|2021-12-15 10:20:00|1149.78|1147.58|1149.54|1147.34|1150.25|1148.05|1148.83|1146.63|0
1639563900000|2021-12-15 10:25:00|1149.78|1147.58|1151.3|1149.1|1151.43|1149.23|1149.65|1147.45|0
1639564200000|2021-12-15 10:30:00|1151.43|1149.23|1150.72|1148.52|1152.48|1150.28|1150.48|1148.28|0
1639564500000|2021-12-15 10:35:00|1150.24|1148.04|1150.95|1148.75|1151.19|1148.99|1150.24|1148.04|0
1639564800000|2021-12-15 10:40:00|1150.71|1148.51|1152.13|1149.93|1152.13|1149.93|1150.24|1148.04|0
1639565100000|2021-12-15 10:45:00|1151.42|1149.22|1151.42|1149.22|1152.13|1149.93|1150.71|1148.51|0
1639565400000|2021-12-15 10:50:00|1150.95|1148.75|1151.42|1149.22|1151.65|1149.45|1150.47|1148.27|0
1639565700000|2021-12-15 10:55:00|1151.53|1149.33|1153.54|1151.34|1153.77|1151.57|1150|1147.8|0
1639566000000|2021-12-15 11:00:00|1153.77|1151.57|1151.41|1149.21|1154.01|1151.81|1151.18|1148.98|0
1639566300000|2021-12-15 11:05:00|1151.53|1149.33|1150.94|1148.74|1152.36|1150.16|1150.7|1148.5|0
1639566600000|2021-12-15 11:10:00|1150.7|1148.5|1149.76|1147.56|1150.94|1148.74|1149.29|1147.09|0
1639566900000|2021-12-15 11:15:00|1149.99|1147.79|1149.28|1147.08|1150.7|1148.5|1149.28|1147.08|0
1639567200000|2021-12-15 11:20:00|1149.4|1147.2|1147.87|1145.67|1149.4|1147.2|1145.28|1143.08|0
1639567500000|2021-12-15 11:25:00|1148.1|1145.9|1148.57|1146.37|1149.05|1146.85|1147.87|1145.67|0
1639567800000|2021-12-15 11:30:00|1148.34|1146.14|1145.74|1143.54|1148.34|1146.14|1145.51|1143.31|0
1639568100000|2021-12-15 11:35:00|1145.51|1143.31|1147.16|1144.96|1147.39|1145.19|1145.27|1143.07|0
1639568400000|2021-12-15 11:40:00|1147.03|1144.83|1147.63|1145.43|1148.33|1146.13|1146.92|1144.72|0
1639568700000|2021-12-15 11:45:00|1147.39|1145.19|1148.68|1146.48|1148.8|1146.6|1147.15|1144.95|0
1639569000000|2021-12-15 11:50:00|1148.8|1146.6|1148.8|1146.6|1149.62|1147.42|1148.33|1146.13|0
1639569300000|2021-12-15 11:55:00|1149.04|1146.84|1148.8|1146.6|1149.74|1147.54|1148.56|1146.36|0
1639569600000|2021-12-15 12:00:00|1149.03|1146.83|1149.5|1147.3|1151.16|1148.96|1149.03|1146.83|0
1639569900000|2021-12-15 12:05:00|1149.27|1147.07|1150.45|1148.25|1150.45|1148.25|1149.03|1146.83|0
1639570200000|2021-12-15 12:10:00|1150.21|1148.01|1151.39|1149.19|1151.62|1149.42|1149.97|1147.77|0
1639570500000|2021-12-15 12:15:00|1151.62|1149.42|1152.8|1150.6|1153.75|1151.55|1151.39|1149.19|0
1639570800000|2021-12-15 12:20:00|1152.57|1150.37|1150.32|1148.12|1152.57|1150.37|1149.97|1147.77|0
1639571100000|2021-12-15 12:25:00|1150.2|1148|1153.03|1150.83|1153.15|1150.95|1150.2|1148|0
1639571400000|2021-12-15 12:30:00|1153.27|1151.07|1153.5|1151.3|1153.98|1151.78|1152.8|1150.6|0
1639571700000|2021-12-15 12:35:00|1153.27|1151.07|1152.09|1149.89|1153.5|1151.3|1152.09|1149.89|0
1639572000000|2021-12-15 12:40:00|1152.32|1150.12|1153.03|1150.83|1153.03|1150.83|1152.09|1149.89|0
1639572300000|2021-12-15 12:45:00|1152.79|1150.59|1152.32|1150.12|1154.68|1152.48|1151.14|1148.94|0
1639572600000|2021-12-15 12:50:00|1152.55|1150.35|1150.66|1148.46|1152.55|1150.35|1150.19|1147.99|0
1639572900000|2021-12-15 12:55:00|1150.78|1148.58|1150.43|1148.23|1151.61|1149.41|1149.72|1147.52|0
1639573200000|2021-12-15 13:00:00|1150.19|1147.99|1150.9|1148.7|1152.55|1150.35|1149.83|1147.63|0
1639573500000|2021-12-15 13:05:00|1150.77|1148.57|1148.3|1146.1|1151.6|1149.4|1146.89|1144.69|0
1639573800000|2021-12-15 13:10:00|1148.54|1146.34|1151.6|1149.4|1151.84|1149.64|1148.54|1146.34|0
1639574100000|2021-12-15 13:15:00|1151.71|1149.51|1152.54|1150.34|1152.54|1150.34|1151.13|1148.93|0
1639574400000|2021-12-15 13:20:00|1152.78|1150.58|1152.54|1150.34|1154.9|1152.7|1152.31|1150.11|0
1639574700000|2021-12-15 13:25:00|1152.78|1150.58|1152.18|1149.98|1153.25|1151.05|1151.71|1149.51|0
1639575000000|2021-12-15 13:30:00|1151.94|1149.74|1153.48|1151.28|1157.02|1154.82|1151.6|1149.4|0
1639575300000|2021-12-15 13:35:00|1153.25|1151.05|1153.24|1151.04|1153.72|1151.52|1151.36|1149.16|0
1639575600000|2021-12-15 13:40:00|1153.01|1150.81|1150.17|1147.97|1153.01|1150.81|1149.94|1147.74|0
1639575900000|2021-12-15 13:45:00|1150.41|1148.21|1151.35|1149.15|1152.53|1150.33|1150.17|1147.97|0
1639576200000|2021-12-15 13:50:00|1151.59|1149.39|1150.88|1148.68|1152.3|1150.1|1150.41|1148.21|0
1639576500000|2021-12-15 13:55:00|1151.11|1148.91|1150.41|1148.21|1151.59|1149.39|1148.52|1146.32|0
1639576800000|2021-12-15 14:00:00|1149.93|1147.73|1151.82|1149.62|1152.06|1149.86|1148.05|1145.85|0
1639577100000|2021-12-15 14:05:00|1151.58|1149.38|1153.23|1151.03|1153.47|1151.27|1150.64|1148.44|0
1639577400000|2021-12-15 14:10:00|1153|1150.8|1152.05|1149.85|1153.23|1151.03|1151.11|1148.91|0
1639577700000|2021-12-15 14:15:00|1152.29|1150.09|1152.52|1150.32|1152.99|1150.79|1151.58|1149.38|0
1639578000000|2021-12-15 14:20:00|1152.76|1150.56|1152.05|1149.85|1154.17|1151.97|1152.05|1149.85|0
1639578300000|2021-12-15 14:25:00|1152.28|1150.08|1151.57|1149.37|1152.75|1150.55|1151.1|1148.9|0
1639578600000|2021-12-15 14:30:00|1151.81|1149.61|1146.62|1144.42|1154.88|1152.68|1146.15|1143.95|0
1639578900000|2021-12-15 14:35:00|1146.38|1144.18|1146.78|1144.58|1151.34|1149.14|1145.06|1142.86|0
1639579200000|2021-12-15 14:40:00|1145.83|1143.63|1140.96|1138.76|1145.83|1143.63|1140.02|1137.82|0
1639579500000|2021-12-15 14:45:00|1141.43|1139.23|1135.55|1133.35|1143.55|1141.35|1135.08|1132.88|0
1639579800000|2021-12-15 14:50:00|1136.25|1134.05|1135.78|1133.58|1137.19|1134.99|1133.67|1131.47|0
1639580100000|2021-12-15 14:55:00|1136.25|1134.05|1135.78|1133.58|1138.37|1136.17|1134.37|1132.17|0
1639580400000|2021-12-15 15:00:00|1136.13|1133.93|1138.36|1136.16|1139.54|1137.34|1131.31|1129.11|0
1639580700000|2021-12-15 15:05:00|1137.66|1135.46|1137.42|1135.22|1140.48|1138.28|1137.19|1134.99|0
1639581000000|2021-12-15 15:10:00|1136.95|1134.75|1136.95|1134.75|1140.24|1138.04|1135.3|1133.1|0
1639581300000|2021-12-15 15:15:00|1137.65|1135.45|1136.01|1133.81|1139.77|1137.57|1135.3|1133.1|0
1639581600000|2021-12-15 15:20:00|1135.54|1133.34|1137.89|1135.69|1140.71|1138.51|1135.54|1133.34|0
1639581900000|2021-12-15 15:25:00|1138.12|1135.92|1138.59|1136.39|1139.3|1137.1|1137.18|1134.98|0
1639582200000|2021-12-15 15:30:00|1138.7|1136.5|1141.17|1138.97|1141.41|1139.21|1137.88|1135.68|0
1639582500000|2021-12-15 15:35:00|1140.94|1138.74|1146.59|1144.39|1146.59|1144.39|1140.94|1138.74|0
1639582800000|2021-12-15 15:40:00|1146.35|1144.15|1145.1|1142.9|1148|1145.8|1144.94|1142.74|0
1639583100000|2021-12-15 15:45:00|1144.87|1142.67|1140.15|1137.95|1145.34|1143.14|1140.15|1137.95|0
1639583400000|2021-12-15 15:50:00|1140.86|1138.66|1138.74|1136.54|1141.1|1138.9|1138.5|1136.3|0
1639583700000|2021-12-15 15:55:00|1139.09|1136.89|1139.52|1137.32|1139.99|1137.79|1137.33|1135.13|0
1639584000000|2021-12-15 16:00:00|1139.99|1137.79|1141.16|1138.96|1142.58|1140.38|1137.87|1135.67|0
1639584300000|2021-12-15 16:05:00|1140.93|1138.73|1137.4|1135.2|1141.4|1139.2|1137.4|1135.2|0
1639584600000|2021-12-15 16:10:00|1137.16|1134.96|1135.28|1133.08|1138.57|1136.37|1134.58|1132.38|0
1639584900000|2021-12-15 16:15:00|1135.05|1132.85|1132.69|1130.49|1135.98|1133.78|1132.22|1130.02|0
1639585200000|2021-12-15 16:20:00|1132.93|1130.73|1136.73|1134.53|1137.2|1135|1131.52|1129.32|0
1639585500000|2021-12-15 16:25:00|1136.96|1134.76|1134.85|1132.65|1138.37|1136.17|1134.38|1132.18|0
1639585800000|2021-12-15 16:30:00|1134.61|1132.41|1130.8|1128.6|1135.08|1132.88|1129.39|1127.19|0
1639586100000|2021-12-15 16:35:00|1130.57|1128.37|1130.09|1127.89|1131.74|1129.54|1128.45|1126.25|0
1639586400000|2021-12-15 16:40:00|1130.33|1128.13|1131.27|1129.07|1131.74|1129.54|1127.98|1125.78|0
1639586700000|2021-12-15 16:45:00|1131.5|1129.3|1133.61|1131.41|1134.08|1131.88|1130.33|1128.13|0
1639587000000|2021-12-15 16:50:00|1133.38|1131.18|1134.79|1132.59|1135.26|1133.06|1131.5|1129.3|0
1639587300000|2021-12-15 16:55:00|1134.55|1132.35|1134.08|1131.88|1135.73|1133.53|1132.67|1130.47|0
1639587600000|2021-12-15 17:00:00|1133.61|1131.41|1136.66|1134.46|1137.13|1134.93|1133.14|1130.94|0
1639587900000|2021-12-15 17:05:00|1136.9|1134.7|1133.14|1130.94|1137.13|1134.93|1132.2|1130|0
1639588200000|2021-12-15 17:10:00|1133.61|1131.41|1132.66|1130.46|1134.31|1132.11|1132.43|1130.23|0
1639588500000|2021-12-15 17:15:00|1133.13|1130.93|1129.61|1127.41|1133.13|1130.93|1129.61|1127.41|0
1639588800000|2021-12-15 17:20:00|1129.84|1127.64|1131.02|1128.82|1131.96|1129.76|1129.37|1127.17|0
1639589100000|2021-12-15 17:25:00|1131.25|1129.05|1139.71|1137.51|1139.71|1137.51|1130.78|1128.58|0
1639589400000|2021-12-15 17:30:00|1139.47|1137.27|1140.88|1138.68|1140.88|1138.68|1138.3|1136.1|0
1639589700000|2021-12-15 17:35:00|1140.65|1138.45|1138.53|1136.33|1141.59|1139.39|1138.53|1136.33|0
1639590000000|2021-12-15 17:40:00|1138.76|1136.56|1136.41|1134.21|1139|1136.8|1136.18|1133.98|0
1639590300000|2021-12-15 17:45:00|1136.65|1134.45|1136.88|1134.68|1138.53|1136.33|1135.47|1133.27|0
1639590600000|2021-12-15 17:50:00|1137.11|1134.91|1141.11|1138.91|1141.11|1138.91|1136.88|1134.68|0
1639590900000|2021-12-15 17:55:00|1140.87|1138.67|1140.94|1138.74|1141.97|1139.77|1139.46|1137.26|0
1639591200000|2021-12-15 18:00:00|1140.71|1138.51|1138.83|1136.63|1141.18|1138.98|1138.83|1136.63|0
1639591500000|2021-12-15 18:05:00|1138.59|1136.39|1142.35|1140.15|1142.82|1140.62|1138.59|1136.39|0
1639591800000|2021-12-15 18:10:00|1142.59|1140.39|1140.7|1138.5|1142.59|1140.39|1139.06|1136.86|0
1639592100000|2021-12-15 18:15:00|1140.47|1138.27|1141.88|1139.68|1142.35|1140.15|1139.06|1136.86|0
1639592400000|2021-12-15 18:20:00|1141.64|1139.44|1140.23|1138.03|1141.64|1139.44|1139.29|1137.09|0
1639592700000|2021-12-15 18:25:00|1139.99|1137.79|1140.46|1138.26|1141.4|1139.2|1139.05|1136.85|0
1639593000000|2021-12-15 18:30:00|1140.7|1138.5|1142.11|1139.91|1143.76|1141.56|1139.76|1137.56|0
1639593300000|2021-12-15 18:35:00|1142.34|1140.14|1141.64|1139.44|1143.75|1141.55|1141.16|1138.96|0
1639593600000|2021-12-15 18:40:00|1141.4|1139.2|1143.75|1141.55|1143.75|1141.55|1139.75|1137.55|0
1639593900000|2021-12-15 18:45:00|1143.52|1141.32|1141.4|1139.2|1143.99|1141.79|1141.16|1138.96|0
1639594200000|2021-12-15 18:50:00|1141.87|1139.67|1138.81|1136.61|1142.1|1139.9|1137.87|1135.67|0
1639594500000|2021-12-15 18:55:00|1139.04|1136.84|1145.16|1142.96|1145.74|1143.54|1138.81|1136.61|0
1639594800000|2021-12-15 19:00:00|1145.04|1142.84|1154.11|1151.91|1154.82|1152.62|1128.46|1126.26|0
1639595100000|2021-12-15 19:05:00|1156.7|1154.5|1161.61|1159.41|1163.03|1160.83|1152.86|1150.66|0
1639595400000|2021-12-15 19:10:00|1161.84|1159.64|1170.84|1168.64|1171.31|1169.11|1158.77|1156.57|0
1639595700000|2021-12-15 19:15:00|1170.71|1168.51|1169.89|1167.69|1171.07|1168.87|1165.74|1163.54|0
1639596000000|2021-12-15 19:20:00|1169.53|1167.33|1159.47|1157.27|1170.6|1168.4|1158.53|1156.33|0
1639596300000|2021-12-15 19:25:00|1158.53|1156.33|1154.51|1152.31|1158.76|1156.56|1147.42|1145.22|0
1639596600000|2021-12-15 19:30:00|1154.27|1152.07|1152.49|1150.29|1158.76|1156.56|1150.02|1147.82|0
1639596900000|2021-12-15 19:35:00|1152.62|1150.42|1165.38|1163.18|1166.57|1164.37|1151.91|1149.71|0
1639597200000|2021-12-15 19:40:00|1164.67|1162.47|1161.12|1158.92|1171.3|1169.1|1159.94|1157.74|0
1639597500000|2021-12-15 19:45:00|1162.07|1159.87|1163.96|1161.76|1169.88|1167.68|1160.88|1158.68|0
1639597800000|2021-12-15 19:50:00|1160.65|1158.45|1171.3|1169.1|1171.3|1169.1|1159.23|1157.03|0
1639598100000|2021-12-15 19:55:00|1171.06|1168.86|1163.48|1161.28|1173.43|1171.23|1161.83|1159.63|0
1639598400000|2021-12-15 20:00:00|1164.66|1162.46|1170.11|1167.91|1172.95|1170.75|1163.72|1161.52|0
1639598700000|2021-12-15 20:05:00|1170.58|1168.38|1185.99|1183.79|1186.47|1184.27|1169.4|1167.2|0
1639599000000|2021-12-15 20:10:00|1185.52|1183.32|1190.5|1188.3|1190.5|1188.3|1183.38|1181.18|0
1639599300000|2021-12-15 20:15:00|1189.31|1187.11|1200.71|1198.51|1204.05|1201.85|1189.31|1187.11|0
1639599600000|2021-12-15 20:20:00|1201.43|1199.23|1203.57|1201.37|1208.58|1206.38|1200|1197.8|0
1639599900000|2021-12-15 20:25:00|1204.53|1202.33|1207.39|1205.19|1207.87|1205.67|1200.71|1198.51|0
1639600200000|2021-12-15 20:30:00|1208.11|1205.91|1207.63|1205.43|1209.78|1207.58|1203.33|1201.13|0
1639600500000|2021-12-15 20:35:00|1207.02|1204.82|1213.12|1210.92|1213.6|1211.4|1207.02|1204.82|0
1639600800000|2021-12-15 20:40:00|1212.88|1210.68|1201.66|1199.46|1214.55|1212.35|1200.82|1198.62|0
1639601100000|2021-12-15 20:45:00|1202.61|1200.41|1195.45|1193.25|1203.8|1201.6|1194.74|1192.54|0
1639601400000|2021-12-15 20:50:00|1197.95|1195.75|1213.08|1210.88|1214.04|1211.84|1197.95|1195.75|0
1639601700000|2021-12-15 20:55:00|1212.6|1210.4|1216.79|1214.59|1220.85|1218.65|1212.6|1210.4|0
1639602000000|2021-12-15 21:00:00|1218.46|1216.26|1221.08|1218.88|1222.04|1219.84|1215.59|1213.39|0
1639602300000|2021-12-15 21:05:00|1221.32|1219.12|1220.37|1218.17|1223.24|1221.04|1218.69|1216.49|0
1639602600000|2021-12-15 21:10:00|1220.13|1217.93|1218.93|1216.73|1220.37|1218.17|1218.69|1216.49|0
1639602900000|2021-12-15 21:15:00|1219.85|1217.25|1218.29|1215.69|1219.85|1217.25|1218.29|1215.69|0
1639603200000|2021-12-15 21:20:00|1218.41|1215.81|1219.85|1217.25|1220.08|1217.48|1217.94|1215.34|0
1639603500000|2021-12-15 21:25:00|1219.61|1217.01|1220.32|1217.72|1220.32|1217.72|1219.37|1216.77|0
1639603800000|2021-12-15 21:30:00|1220.08|1217.48|1219.13|1216.53|1220.32|1217.72|1218.65|1216.05|0
1639604100000|2021-12-15 21:35:00|1219.36|1216.76|1219.6|1217|1219.84|1217.24|1218.41|1215.81|0
1639604400000|2021-12-15 21:40:00|1219.36|1216.76|1220.08|1217.48|1220.56|1217.96|1219.12|1216.52|0
1639604700000|2021-12-15 21:45:00|1220.32|1217.72|1220.32|1217.72|1221.51|1218.91|1220.08|1217.48|0
1639605000000|2021-12-15 21:50:00|1220.79|1218.19|1220.43|1217.83|1220.79|1218.19|1220.31|1217.71|0
1639605300000|2021-12-15 21:55:00|1220.31|1217.71|1220.43|1217.83|1221.51|1218.91|1220.31|1217.71|0
1639605600000|2021-12-15 22:00:00|1220.45|1217.85|1220.82|1218.22|1221.12|1218.52|1220.33|1217.73|0
1639605900000|2021-12-15 22:05:00|1220.95|1218.35|1220.74|1218.14|1220.95|1218.35|1220.46|1217.86|0
1639606200000|2021-12-15 22:10:00|1221.09|1218.49|1220.95|1218.35|1221.09|1218.49|1220.67|1218.07|0
1639606500000|2021-12-15 22:15:00|1220.84|1218.24|1221.05|1218.45|1221.15|1218.55|1220.84|1218.24|0
1639606800000|2021-12-15 22:20:00|1221.09|1218.49|1221.63|1219.03|1221.63|1219.03|1221.09|1218.49|0
1639607100000|2021-12-15 22:25:00|1221.25|1218.65|1221.05|1218.45|1221.46|1218.86|1220.84|1218.24|0
1639607400000|2021-12-15 22:30:00|1220.84|1218.24|1221.05|1218.45|1221.05|1218.45|1220.84|1218.24|0
1639607700000|2021-12-15 22:35:00|1221.11|1218.51|1221.46|1218.86|1221.5|1218.9|1221.05|1218.45|0
1639608000000|2021-12-15 22:40:00|1221.5|1218.9|1221.56|1218.96|1221.56|1218.96|1221.39|1218.79|0
1639608300000|2021-12-15 22:45:00|1221.39|1218.79|1221.42|1218.82|1221.63|1219.03|1221.39|1218.79|0
1639608600000|2021-12-15 22:50:00|1221.39|1218.79|1221.11|1218.51|1221.45|1218.85|1221.08|1218.48|0
1639608900000|2021-12-15 22:55:00|1221.04|1218.44|1220.87|1218.27|1221.04|1218.44|1220.87|1218.27|0
1639609200000|2021-12-15 23:00:00|1220.17|1217.57|1224.36|1221.76|1225.31|1222.71|1219.82|1217.22|0
1639609500000|2021-12-15 23:05:00|1224.59|1221.99|1224.59|1221.99|1226.27|1223.67|1224.12|1221.52|0
1639609800000|2021-12-15 23:10:00|1224.83|1222.23|1227.22|1224.62|1227.46|1224.86|1223.88|1221.28|0
1639610100000|2021-12-15 23:15:00|1226.98|1224.38|1228.41|1225.81|1228.41|1225.81|1226.26|1223.66|0
1639610400000|2021-12-15 23:20:00|1228.18|1225.58|1228.17|1225.57|1229.37|1226.77|1227.46|1224.86|0
1639610700000|2021-12-15 23:25:00|1228.41|1225.81|1227.69|1225.09|1228.65|1226.05|1227.22|1224.62|0
1639611000000|2021-12-15 23:30:00|1227.93|1225.33|1228.17|1225.57|1229|1226.4|1227.45|1224.85|0
1639611300000|2021-12-15 23:35:00|1223.87|1221.27|1223.63|1221.03|1224.94|1222.34|1223.63|1221.03|0
1639611600000|2021-12-15 23:40:00|1223.87|1221.27|1224.58|1221.98|1225.06|1222.46|1223.63|1221.03|0
1639611900000|2021-12-15 23:45:00|1224.1|1221.5|1226.61|1224.01|1226.73|1224.13|1224.1|1221.5|0
1639612200000|2021-12-15 23:50:00|1226.73|1224.13|1225.06|1222.46|1227.09|1224.49|1224.1|1221.5|0
1639612500000|2021-12-15 23:55:00|1224.93|1222.33|1225.53|1222.93|1225.65|1223.05|1224.58|1221.98|0
1639612800000|2021-12-16 00:00:00|1225.41|1222.81|1221.23|1218.63|1225.41|1222.81|1220.87|1218.27|0
1639613100000|2021-12-16 00:05:00|1221.47|1218.87|1220.51|1217.91|1222.66|1220.06|1219.91|1217.31|0
1639613400000|2021-12-16 00:10:00|1220.27|1217.67|1220.03|1217.43|1222.18|1219.58|1219.79|1217.19|0
1639613700000|2021-12-16 00:15:00|1220.27|1217.67|1219.79|1217.19|1221.94|1219.34|1219.08|1216.48|0
1639614000000|2021-12-16 00:20:00|1219.55|1216.95|1220.99|1218.39|1220.99|1218.39|1219.08|1216.48|0
1639614300000|2021-12-16 00:25:00|1221.22|1218.62|1220.27|1217.67|1221.22|1218.62|1219.55|1216.95|0
1639614600000|2021-12-16 00:30:00|1220.74|1218.14|1221.94|1219.34|1222.18|1219.58|1219.79|1217.19|0
1639614900000|2021-12-16 00:35:00|1221.7|1219.1|1222.65|1220.05|1222.65|1220.05|1221.46|1218.86|0
1639615200000|2021-12-16 00:40:00|1222.53|1219.93|1223.61|1221.01|1224.33|1221.73|1222.53|1219.93|0
1639615500000|2021-12-16 00:45:00|1223.85|1221.25|1223.85|1221.25|1224.32|1221.72|1223.48|1220.88|0
1639615800000|2021-12-16 00:50:00|1224.08|1221.48|1222.41|1219.81|1224.32|1221.72|1222.17|1219.57|0
1639616100000|2021-12-16 00:55:00|1222.29|1219.69|1221.21|1218.61|1222.65|1220.05|1221.09|1218.49|0
1639616400000|2021-12-16 01:00:00|1220.97|1218.37|1222.76|1220.16|1223.12|1220.52|1220.74|1218.14|0
1639616700000|2021-12-16 01:05:00|1222.65|1220.05|1220.73|1218.13|1222.65|1220.05|1220.73|1218.13|0
1639617000000|2021-12-16 01:10:00|1220.85|1218.25|1222.4|1219.8|1222.64|1220.04|1220.73|1218.13|0
1639617300000|2021-12-16 01:15:00|1222.52|1219.92|1220.73|1218.13|1222.64|1220.04|1220.49|1217.89|0
1639617600000|2021-12-16 01:20:00|1220.61|1218.01|1223.12|1220.52|1223.47|1220.87|1220.61|1218.01|0
1639617900000|2021-12-16 01:25:00|1222.88|1220.28|1222.64|1220.04|1222.99|1220.39|1222.16|1219.56|0
1639618200000|2021-12-16 01:30:00|1222.88|1220.28|1224.9|1222.3|1225.03|1222.43|1222.75|1220.15|0
1639618500000|2021-12-16 01:35:00|1225.03|1222.43|1222.75|1220.15|1225.27|1222.67|1222.4|1219.8|0
1639618800000|2021-12-16 01:40:00|1222.64|1220.04|1222.16|1219.56|1223.35|1220.75|1221.68|1219.08|0
1639619100000|2021-12-16 01:45:00|1221.92|1219.32|1218.33|1215.73|1221.92|1219.32|1218.09|1215.49|0
1639619400000|2021-12-16 01:50:00|1218.09|1215.49|1216.42|1213.82|1218.81|1216.21|1215.7|1213.1|0
1639619700000|2021-12-16 01:55:00|1216.18|1213.58|1216.42|1213.82|1217.73|1215.13|1215.23|1212.63|0
1639620000000|2021-12-16 02:00:00|1217.13|1214.53|1218.44|1215.84|1218.81|1216.21|1216.9|1214.3|0
1639620300000|2021-12-16 02:05:00|1218.57|1215.97|1217.85|1215.25|1218.81|1216.21|1217.37|1214.77|0
1639620600000|2021-12-16 02:10:00|1217.72|1215.12|1219.04|1216.44|1219.04|1216.44|1217.48|1214.88|0
1639620900000|2021-12-16 02:15:00|1219.28|1216.68|1222.38|1219.78|1223.1|1220.5|1219.28|1216.68|0
1639621200000|2021-12-16 02:20:00|1222.26|1219.66|1222.62|1220.02|1223.1|1220.5|1222.14|1219.54|0
1639621500000|2021-12-16 02:25:00|1222.38|1219.78|1222.38|1219.78|1222.74|1220.14|1222.02|1219.42|0
1639621800000|2021-12-16 02:30:00|1222.14|1219.54|1220.95|1218.35|1222.14|1219.54|1220.95|1218.35|0
1639622100000|2021-12-16 02:35:00|1221.18|1218.58|1220.71|1218.11|1221.18|1218.58|1220.23|1217.63|0
1639622400000|2021-12-16 02:40:00|1220.47|1217.87|1220.47|1217.87|1220.71|1218.11|1219.75|1217.15|0
1639622700000|2021-12-16 02:45:00|1220.58|1217.98|1219.99|1217.39|1221.66|1219.06|1219.75|1217.15|0
1639623000000|2021-12-16 02:50:00|1219.86|1217.26|1220.7|1218.1|1221.18|1218.58|1219.51|1216.91|0
1639623300000|2021-12-16 02:55:00|1220.46|1217.86|1221.66|1219.06|1222.37|1219.77|1220.22|1217.62|0
1639623600000|2021-12-16 03:00:00|1221.53|1218.93|1221.41|1218.81|1221.89|1219.29|1220.94|1218.34|0
1639623900000|2021-12-16 03:05:00|1221.29|1218.69|1222.85|1220.25|1222.85|1220.25|1221.18|1218.58|0
1639624200000|2021-12-16 03:10:00|1223.09|1220.49|1221.89|1219.29|1223.2|1220.6|1221.17|1218.57|0
1639624500000|2021-12-16 03:15:00|1221.65|1219.05|1222|1219.4|1222.37|1219.77|1221.41|1218.81|0
1639624800000|2021-12-16 03:20:00|1221.89|1219.29|1221.89|1219.29|1222.84|1220.24|1221.65|1219.05|0
1639625100000|2021-12-16 03:25:00|1222|1219.4|1221.41|1218.81|1222.13|1219.53|1220.69|1218.09|0
1639625400000|2021-12-16 03:30:00|1221.17|1218.57|1222.12|1219.52|1222.84|1220.24|1220.93|1218.33|0
1639625700000|2021-12-16 03:35:00|1222.6|1220|1223.79|1221.19|1224.51|1221.91|1222.36|1219.76|0
1639626000000|2021-12-16 03:40:00|1223.56|1220.96|1223.31|1220.71|1223.79|1221.19|1223.08|1220.48|0
1639626300000|2021-12-16 03:45:00|1223.08|1220.48|1223.79|1221.19|1224.03|1221.43|1223.08|1220.48|0
1639626600000|2021-12-16 03:50:00|1224.03|1221.43|1223.07|1220.47|1224.51|1221.91|1223.07|1220.47|0
1639626900000|2021-12-16 03:55:00|1223.19|1220.59|1223.79|1221.19|1224.51|1221.91|1223.07|1220.47|0
1639627200000|2021-12-16 04:00:00|1224.51|1221.91|1224.87|1222.27|1225.94|1223.34|1224.03|1221.43|0
1639627500000|2021-12-16 04:05:00|1224.63|1222.03|1225.59|1222.99|1226.55|1223.95|1224.63|1222.03|0
1639627800000|2021-12-16 04:10:00|1225.11|1222.51|1225.35|1222.75|1225.59|1222.99|1224.87|1222.27|0
1639628100000|2021-12-16 04:15:00|1225.11|1222.51|1224.87|1222.27|1225.59|1222.99|1224.63|1222.03|0
1639628400000|2021-12-16 04:20:00|1224.63|1222.03|1225.34|1222.74|1225.34|1222.74|1223.91|1221.31|0
1639628700000|2021-12-16 04:25:00|1225.11|1222.51|1226.54|1223.94|1227.26|1224.66|1224.87|1222.27|0
1639629000000|2021-12-16 04:30:00|1226.65|1224.05|1226.78|1224.18|1227.02|1224.42|1225.58|1222.98|0
1639629300000|2021-12-16 04:35:00|1227.02|1224.42|1226.77|1224.17|1227.25|1224.65|1226.54|1223.94|0
1639629600000|2021-12-16 04:40:00|1226.54|1223.94|1227.01|1224.41|1227.73|1225.13|1226.54|1223.94|0
1639629900000|2021-12-16 04:45:00|1226.77|1224.17|1226.77|1224.17|1227.01|1224.41|1226.53|1223.93|0
1639630200000|2021-12-16 04:50:00|1226.53|1223.93|1226.77|1224.17|1227.25|1224.65|1226.53|1223.93|0
1639630500000|2021-12-16 04:55:00|1226.53|1223.93|1227.73|1225.13|1227.73|1225.13|1226.29|1223.69|0
1639630800000|2021-12-16 05:00:00|1227.96|1225.36|1227.72|1225.12|1228.2|1225.6|1227.01|1224.41|0
1639631100000|2021-12-16 05:05:00|1227.84|1225.24|1226.53|1223.93|1228.2|1225.6|1226.53|1223.93|0
1639631400000|2021-12-16 05:10:00|1226.29|1223.69|1227.24|1224.64|1227.72|1225.12|1226.29|1223.69|0
1639631700000|2021-12-16 05:15:00|1227.36|1224.76|1227.6|1225|1227.72|1225.12|1227|1224.4|0
1639632000000|2021-12-16 05:20:00|1227.48|1224.88|1227|1224.4|1228.2|1225.6|1226.76|1224.16|0
1639632300000|2021-12-16 05:25:00|1227.24|1224.64|1228.2|1225.6|1228.2|1225.6|1227.24|1224.64|0
1639632600000|2021-12-16 05:30:00|1228.67|1226.07|1230.35|1227.75|1231.54|1228.94|1228.67|1226.07|0
1639632900000|2021-12-16 05:35:00|1230.59|1227.99|1230.82|1228.22|1231.78|1229.18|1230.59|1227.99|0
1639633200000|2021-12-16 05:40:00|1230.58|1227.98|1229.87|1227.27|1230.58|1227.98|1229.63|1227.03|0
1639633500000|2021-12-16 05:45:00|1230.1|1227.5|1231.3|1228.7|1232.5|1229.9|1229.87|1227.27|0
1639633800000|2021-12-16 05:50:00|1231.54|1228.94|1232.02|1229.42|1232.49|1229.89|1231.3|1228.7|0
1639634100000|2021-12-16 05:55:00|1232.26|1229.66|1232.01|1229.41|1232.26|1229.66|1231.3|1228.7|0
1639634400000|2021-12-16 06:00:00|1231.78|1229.18|1232.25|1229.65|1232.73|1230.13|1231.3|1228.7|0
1639634700000|2021-12-16 06:05:00|1232.37|1229.77|1234.17|1231.57|1234.65|1232.05|1232.37|1229.77|0
1639635000000|2021-12-16 06:10:00|1233.93|1231.33|1234.16|1231.56|1234.28|1231.68|1232.97|1230.37|0
1639635300000|2021-12-16 06:15:00|1234.4|1231.8|1234.88|1232.28|1234.88|1232.28|1233.69|1231.09|0
1639635600000|2021-12-16 06:20:00|1235.12|1232.52|1234.4|1231.8|1235.12|1232.52|1234.16|1231.56|0
1639635900000|2021-12-16 06:25:00|1234.28|1231.68|1235.12|1232.52|1236.79|1234.19|1234.28|1231.68|0
1639636200000|2021-12-16 06:30:00|1234.88|1232.28|1233.68|1231.08|1234.88|1232.28|1233.2|1230.6|0
1639636500000|2021-12-16 06:35:00|1233.44|1230.84|1234.16|1231.56|1234.64|1232.04|1233.2|1230.6|0
1639636800000|2021-12-16 06:40:00|1234.4|1231.8|1235.81|1233.21|1236.07|1233.47|1234.16|1231.56|0
1639637100000|2021-12-16 06:45:00|1235.94|1233.34|1234.26|1231.66|1236.42|1233.82|1234.26|1231.66|0
1639637400000|2021-12-16 06:50:00|1234.5|1231.9|1235.94|1233.34|1236.41|1233.81|1234.26|1231.66|0
1639637700000|2021-12-16 06:55:00|1235.7|1233.1|1235.93|1233.33|1236.18|1233.58|1234.98|1232.38|0
1639638000000|2021-12-16 07:00:00|1236.41|1233.81|1238.33|1235.73|1239.05|1236.45|1234.74|1232.14|0
1639638300000|2021-12-16 07:05:00|1238.57|1235.97|1241.2|1238.6|1241.31|1238.71|1238.57|1235.97|0
1639638600000|2021-12-16 07:10:00|1240.96|1238.36|1242.64|1240.04|1244.31|1241.71|1240.24|1237.64|0
1639638900000|2021-12-16 07:15:00|1242.87|1240.27|1245.03|1242.43|1245.99|1243.39|1242.87|1240.27|0
1639639200000|2021-12-16 07:20:00|1245.27|1242.67|1245.78|1243.18|1247.67|1245.07|1245.14|1242.54|0
1639639500000|2021-12-16 07:25:00|1245.89|1243.29|1246.26|1243.66|1246.5|1243.9|1244.82|1242.22|0
1639639800000|2021-12-16 07:30:00|1246.02|1243.42|1245.78|1243.18|1247.21|1244.61|1244.82|1242.22|0
1639640100000|2021-12-16 07:35:00|1245.54|1242.94|1245.3|1242.7|1245.77|1243.17|1244.34|1241.74|0
1639640400000|2021-12-16 07:40:00|1245.53|1242.93|1246.97|1244.37|1246.97|1244.37|1245.05|1242.45|0
1639640700000|2021-12-16 07:45:00|1246.37|1243.77|1244.33|1241.73|1246.37|1243.77|1244.09|1241.49|0
1639641000000|2021-12-16 07:50:00|1244.09|1241.49|1241.22|1238.62|1244.81|1242.21|1240.98|1238.38|0
1639641300000|2021-12-16 07:55:00|1240.98|1238.38|1241.46|1238.86|1241.57|1238.97|1240.5|1237.9|0
1639641600000|2021-12-16 08:00:00|1241.22|1238.62|1235.82|1233.22|1242.89|1240.29|1235.47|1232.87|0
1639641900000|2021-12-16 08:05:00|1235.51|1233.31|1236.85|1234.65|1238.05|1235.85|1235.27|1233.07|0
1639642200000|2021-12-16 08:10:00|1236.73|1234.53|1235.29|1233.09|1237.33|1235.13|1233.97|1231.77|0
1639642500000|2021-12-16 08:15:00|1235.17|1232.97|1234.8|1232.6|1237.08|1234.88|1233.73|1231.53|0
1639642800000|2021-12-16 08:20:00|1234.69|1232.49|1239|1236.8|1239.35|1237.15|1234.69|1232.49|0
1639643100000|2021-12-16 08:25:00|1238.76|1236.56|1237.32|1235.12|1239.47|1237.27|1237.08|1234.88|0
1639643400000|2021-12-16 08:30:00|1237.08|1234.88|1239.71|1237.51|1239.71|1237.51|1236.6|1234.4|0
1639643700000|2021-12-16 08:35:00|1239.47|1237.27|1243.54|1241.34|1244.26|1242.06|1239.47|1237.27|0
1639644000000|2021-12-16 08:40:00|1243.3|1241.1|1243.54|1241.34|1244.26|1242.06|1242.11|1239.91|0
1639644300000|2021-12-16 08:45:00|1243.78|1241.58|1244.5|1242.3|1244.5|1242.3|1242.82|1240.62|0
1639644600000|2021-12-16 08:50:00|1244.74|1242.54|1244.5|1242.3|1246.18|1243.98|1242.82|1240.62|0
1639644900000|2021-12-16 08:55:00|1244.26|1242.06|1244.02|1241.82|1245.7|1243.5|1243.06|1240.86|0
1639645200000|2021-12-16 09:00:00|1244.26|1242.06|1241.86|1239.66|1244.26|1242.06|1241.62|1239.42|0
1639645500000|2021-12-16 09:05:00|1241.73|1239.53|1238.86|1236.66|1242.34|1240.14|1238.86|1236.66|0
1639645800000|2021-12-16 09:10:00|1238.98|1236.78|1241.38|1239.18|1241.62|1239.42|1238.38|1236.18|0
1639646100000|2021-12-16 09:15:00|1241.14|1238.94|1239.7|1237.5|1241.38|1239.18|1239.46|1237.26|0
1639646400000|2021-12-16 09:20:00|1239.46|1237.26|1238.98|1236.78|1240.53|1238.33|1238.98|1236.78|0
1639646700000|2021-12-16 09:25:00|1239.94|1237.74|1238.74|1236.54|1239.94|1237.74|1238.5|1236.3|0
1639647000000|2021-12-16 09:30:00|1238.98|1236.78|1241.37|1239.17|1241.61|1239.41|1238.74|1236.54|0
1639647300000|2021-12-16 09:35:00|1241.13|1238.93|1239.21|1237.01|1241.13|1238.93|1238.73|1236.53|0
1639647600000|2021-12-16 09:40:00|1239.45|1237.25|1241.13|1238.93|1241.37|1239.17|1238.97|1236.77|0
1639647900000|2021-12-16 09:45:00|1240.89|1238.69|1240.89|1238.69|1242.56|1240.36|1240.89|1238.69|0
1639648200000|2021-12-16 09:50:00|1240.65|1238.45|1241.13|1238.93|1241.84|1239.64|1240.17|1237.97|0
1639648500000|2021-12-16 09:55:00|1241|1238.8|1242.08|1239.88|1242.32|1240.12|1240.89|1238.69|0
1639648800000|2021-12-16 10:00:00|1241.84|1239.64|1243.04|1240.84|1243.04|1240.84|1239.93|1237.73|0
1639649100000|2021-12-16 10:05:00|1242.8|1240.6|1242.08|1239.88|1242.8|1240.6|1241.6|1239.4|0
1639649400000|2021-12-16 10:10:00|1241.84|1239.64|1243.04|1240.84|1243.76|1241.56|1241.84|1239.64|0
1639649700000|2021-12-16 10:15:00|1242.8|1240.6|1244.42|1242.22|1244.42|1242.22|1242.8|1240.6|0
1639650000000|2021-12-16 10:20:00|1244.18|1241.98|1244.42|1242.22|1244.9|1242.7|1242.74|1240.54|0
1639650300000|2021-12-16 10:25:00|1244.18|1241.98|1242.74|1240.54|1244.18|1241.98|1242.5|1240.3|0
1639650600000|2021-12-16 10:30:00|1242.5|1240.3|1244.17|1241.97|1244.65|1242.45|1242.5|1240.3|0
1639650900000|2021-12-16 10:35:00|1243.93|1241.73|1243.69|1241.49|1244.53|1242.33|1243.45|1241.25|0
1639651200000|2021-12-16 10:40:00|1244.17|1241.97|1245.96|1243.76|1246.09|1243.89|1243.45|1241.25|0
1639651500000|2021-12-16 10:45:00|1245.85|1243.65|1245.13|1242.93|1246.09|1243.89|1244.89|1242.69|0
1639651800000|2021-12-16 10:50:00|1244.89|1242.69|1246.8|1244.6|1246.8|1244.6|1244.89|1242.69|0
1639652100000|2021-12-16 10:55:00|1247.04|1244.84|1249.92|1247.72|1250.16|1247.96|1247.04|1244.84|0
1639652400000|2021-12-16 11:00:00|1250.15|1247.95|1248.96|1246.76|1250.39|1248.19|1248.96|1246.76|0
1639652700000|2021-12-16 11:05:00|1248.72|1246.52|1249.43|1247.23|1249.43|1247.23|1248.71|1246.51|0
1639653000000|2021-12-16 11:10:00|1249.67|1247.47|1251.35|1249.15|1252.55|1250.35|1249.43|1247.23|0
1639653300000|2021-12-16 11:15:00|1251.11|1248.91|1252.31|1250.11|1252.79|1250.59|1251.11|1248.91|0
1639653600000|2021-12-16 11:20:00|1252.55|1250.35|1253.02|1250.82|1254.22|1252.02|1251.83|1249.63|0
1639653900000|2021-12-16 11:25:00|1253.26|1251.06|1254.94|1252.74|1256.38|1254.18|1253.26|1251.06|0
1639654200000|2021-12-16 11:30:00|1255.42|1253.22|1257.1|1254.9|1257.34|1255.14|1255.18|1252.98|0
1639654500000|2021-12-16 11:35:00|1257.75|1255.55|1256.4|1254.2|1257.75|1255.55|1255.92|1253.72|0
1639654800000|2021-12-16 11:40:00|1256.64|1254.44|1256.51|1254.31|1256.88|1254.68|1255.92|1253.72|0
1639655100000|2021-12-16 11:45:00|1256.4|1254.2|1259.04|1256.84|1259.28|1257.08|1256.16|1253.96|0
1639655400000|2021-12-16 11:50:00|1258.56|1256.36|1255.44|1253.24|1259.04|1256.84|1254.96|1252.76|0
1639655700000|2021-12-16 11:55:00|1255.68|1253.48|1255.44|1253.24|1255.79|1253.59|1254.96|1252.76|0
1639656000000|2021-12-16 12:00:00|1255.2|1253|1252.91|1250.71|1255.2|1253|1251.84|1249.64|0
1639656300000|2021-12-16 12:05:00|1253.04|1250.84|1250.64|1248.44|1253.04|1250.84|1249.92|1247.72|0
1639656600000|2021-12-16 12:10:00|1250.4|1248.2|1250.88|1248.68|1253.04|1250.84|1250.16|1247.96|0
1639656900000|2021-12-16 12:15:00|1250.64|1248.44|1249.44|1247.24|1251.84|1249.64|1249.2|1247|0
1639657200000|2021-12-16 12:20:00|1250.16|1247.96|1251.11|1248.91|1251.11|1248.91|1248.96|1246.76|0
1639657500000|2021-12-16 12:25:00|1251.35|1249.15|1249.43|1247.23|1251.83|1249.63|1249.2|1247|0
1639657800000|2021-12-16 12:30:00|1249.2|1247|1250.63|1248.43|1251.35|1249.15|1249.2|1247|0
1639658100000|2021-12-16 12:35:00|1250.39|1248.19|1250.63|1248.43|1251.35|1249.15|1250.15|1247.95|0
1639658400000|2021-12-16 12:40:00|1250.51|1248.31|1248.47|1246.27|1250.63|1248.43|1248.47|1246.27|0
1639658700000|2021-12-16 12:45:00|1248.71|1246.51|1249.67|1247.47|1249.91|1247.71|1247.51|1245.31|0
1639659000000|2021-12-16 12:50:00|1249.43|1247.23|1248.71|1246.51|1250.15|1247.95|1247.75|1245.55|0
1639659300000|2021-12-16 12:55:00|1248.58|1246.38|1248.95|1246.75|1248.95|1246.75|1247.75|1245.55|0
1639659600000|2021-12-16 13:00:00|1249.19|1246.99|1247.99|1245.79|1249.43|1247.23|1247.27|1245.07|0
1639659900000|2021-12-16 13:05:00|1248.47|1246.27|1244.73|1242.53|1248.47|1246.27|1244.03|1241.83|0
1639660200000|2021-12-16 13:10:00|1244.7|1242.5|1245.29|1243.09|1247.09|1244.89|1244.22|1242.02|0
1639660500000|2021-12-16 13:15:00|1245.42|1243.22|1245.66|1243.46|1246.37|1244.17|1244.46|1242.26|0
1639660800000|2021-12-16 13:20:00|1245.89|1243.69|1248.53|1246.33|1248.53|1246.33|1245.65|1243.45|0
1639661100000|2021-12-16 13:25:00|1248.29|1246.09|1248.64|1246.44|1249.01|1246.81|1247.81|1245.61|0
1639661400000|2021-12-16 13:30:00|1248.53|1246.33|1246.37|1244.17|1249.96|1247.76|1246.13|1243.93|0
1639661700000|2021-12-16 13:35:00|1246.61|1244.41|1244.93|1242.73|1246.96|1244.76|1244.69|1242.49|0
1639662000000|2021-12-16 13:40:00|1244.69|1242.49|1243.97|1241.77|1245.41|1243.21|1242.54|1240.34|0
1639662300000|2021-12-16 13:45:00|1243.73|1241.53|1239.9|1237.7|1243.73|1241.53|1237.75|1235.55|0
1639662600000|2021-12-16 13:50:00|1239.19|1236.99|1239.9|1237.7|1241.21|1239.01|1238.71|1236.51|0
1639662900000|2021-12-16 13:55:00|1239.66|1237.46|1242.29|1240.09|1242.77|1240.57|1239.18|1236.98|0
1639663200000|2021-12-16 14:00:00|1242.53|1240.33|1238.94|1236.74|1242.53|1240.33|1236.31|1234.11|0
1639663500000|2021-12-16 14:05:00|1238.7|1236.5|1237.27|1235.07|1239.42|1237.22|1237.27|1235.07|0
1639663800000|2021-12-16 14:10:00|1237.5|1235.3|1238.36|1236.16|1238.84|1236.64|1235.49|1233.29|0
1639664100000|2021-12-16 14:15:00|1232.14|1229.94|1240.28|1238.08|1240.28|1238.08|1232.14|1229.94|0
1639664400000|2021-12-16 14:20:00|1240.04|1237.84|1240.75|1238.55|1241.71|1239.51|1239.56|1237.36|0
1639664700000|2021-12-16 14:25:00|1240.87|1238.67|1237.16|1234.96|1240.99|1238.79|1236.92|1234.72|0
1639665000000|2021-12-16 14:30:00|1238.84|1236.64|1233.09|1230.89|1239.08|1236.88|1231.18|1228.98|0
1639665300000|2021-12-16 14:35:00|1233.57|1231.37|1228.31|1226.11|1239.55|1237.35|1228.31|1226.11|0
1639665600000|2021-12-16 14:40:00|1228.55|1226.35|1224.88|1222.68|1229.02|1226.82|1222.97|1220.77|0
1639665900000|2021-12-16 14:45:00|1224.52|1222.32|1234.93|1232.73|1235.41|1233.21|1224.41|1222.21|0
1639666200000|2021-12-16 14:50:00|1235.17|1232.97|1230.96|1228.76|1235.17|1232.97|1225.95|1223.75|0
1639666500000|2021-12-16 14:55:00|1231.22|1229.02|1221.18|1218.98|1231.22|1229.02|1221.18|1218.98|0
1639666800000|2021-12-16 15:00:00|1221.66|1219.46|1218.39|1216.19|1223.19|1220.99|1214.57|1212.37|0
1639667100000|2021-12-16 15:05:00|1218.26|1216.06|1213.86|1211.66|1220.77|1218.57|1213.14|1210.94|0
1639667400000|2021-12-16 15:10:00|1213.38|1211.18|1219.34|1217.14|1220.77|1218.57|1213.38|1211.18|0
1639667700000|2021-12-16 15:15:00|1219.81|1217.61|1223.15|1220.95|1224.58|1222.38|1215.52|1213.32|0
1639668000000|2021-12-16 15:20:00|1222.91|1220.71|1225.77|1223.57|1226.25|1224.05|1221.96|1219.76|0
1639668300000|2021-12-16 15:25:00|1226.49|1224.29|1231.26|1229.06|1232.93|1230.73|1225.77|1223.57|0
1639668600000|2021-12-16 15:30:00|1231.5|1229.3|1231.98|1229.78|1235.56|1233.36|1229.83|1227.63|0
1639668900000|2021-12-16 15:35:00|1232.22|1230.02|1227.44|1225.24|1234.13|1231.93|1227.44|1225.24|0
1639669200000|2021-12-16 15:40:00|1227.2|1225|1225.53|1223.33|1230.07|1227.87|1225.53|1223.33|0
1639669500000|2021-12-16 15:45:00|1225.77|1223.57|1231.49|1229.29|1233.17|1230.97|1225.77|1223.57|0
1639669800000|2021-12-16 15:50:00|1231.26|1229.06|1228.84|1226.64|1233.17|1230.97|1228.39|1226.19|0
1639670100000|2021-12-16 15:55:00|1229.79|1227.59|1229.33|1227.13|1231.23|1229.03|1225.75|1223.55|0
1639670400000|2021-12-16 16:00:00|1229.09|1226.89|1216.44|1214.24|1229.81|1227.61|1215.25|1213.05|0
1639670700000|2021-12-16 16:05:00|1216.68|1214.48|1216.44|1214.24|1219.31|1217.11|1212.63|1210.43|0
1639671000000|2021-12-16 16:10:00|1216.2|1214|1213.22|1211.02|1217.87|1215.67|1211.44|1209.24|0
1639671300000|2021-12-16 16:15:00|1213.82|1211.62|1218.35|1216.15|1220.26|1218.06|1213.82|1211.62|0
1639671600000|2021-12-16 16:20:00|1218.82|1216.62|1219.54|1217.34|1222.16|1219.96|1217.87|1215.67|0
1639671900000|2021-12-16 16:25:00|1219.3|1217.1|1220.01|1217.81|1220.73|1218.53|1216.44|1214.24|0
1639672200000|2021-12-16 16:30:00|1219.54|1217.34|1213.81|1211.61|1220.73|1218.53|1212.62|1210.42|0
1639672500000|2021-12-16 16:35:00|1213.58|1211.38|1213.57|1211.37|1215.48|1213.28|1212.62|1210.42|0
1639672800000|2021-12-16 16:40:00|1213.34|1211.14|1215.83|1213.63|1216.91|1214.71|1213.34|1211.14|0
1639673100000|2021-12-16 16:45:00|1215.48|1213.28|1214.05|1211.85|1217.38|1215.18|1210.24|1208.04|0
1639673400000|2021-12-16 16:50:00|1214.29|1212.09|1211.62|1209.42|1215.44|1213.24|1210.91|1208.71|0
1639673700000|2021-12-16 16:55:00|1212.58|1210.38|1208.52|1206.32|1213.29|1211.09|1207.57|1205.37|0
1639674000000|2021-12-16 17:00:00|1208.05|1205.85|1208.16|1205.96|1212.34|1210.14|1206.62|1204.42|0
1639674300000|2021-12-16 17:05:00|1208.28|1206.08|1203.23|1201.03|1208.28|1206.08|1201.84|1199.64|0
1639674600000|2021-12-16 17:10:00|1202.99|1200.79|1203.7|1201.5|1206.32|1204.12|1202.99|1200.79|0
1639674900000|2021-12-16 17:15:00|1202.98|1200.78|1204.65|1202.45|1204.89|1202.69|1201.56|1199.36|0
1639675200000|2021-12-16 17:20:00|1204.41|1202.21|1204.65|1202.45|1209.65|1207.45|1204.41|1202.21|0
1639675500000|2021-12-16 17:25:00|1205.36|1203.16|1203.22|1201.02|1205.36|1203.16|1200.84|1198.64|0
1639675800000|2021-12-16 17:30:00|1202.74|1200.54|1203.46|1201.26|1204.65|1202.45|1201.32|1199.12|0
1639676100000|2021-12-16 17:35:00|1203.22|1201.02|1201.55|1199.35|1205.6|1203.4|1201.08|1198.88|0
1639676400000|2021-12-16 17:40:00|1201.08|1198.88|1200.12|1197.92|1202.26|1200.06|1199.88|1197.68|0
1639676700000|2021-12-16 17:45:00|1200.36|1198.16|1195.6|1193.4|1202.62|1200.42|1195.6|1193.4|0
1639677000000|2021-12-16 17:50:00|1195.84|1193.64|1194.41|1192.21|1198.45|1196.25|1193.46|1191.26|0
1639677300000|2021-12-16 17:55:00|1194.65|1192.45|1191.32|1189.12|1195.12|1192.92|1191.32|1189.12|0
1639677600000|2021-12-16 18:00:00|1191.56|1189.36|1194.64|1192.44|1196.55|1194.35|1191.56|1189.36|0
1639677900000|2021-12-16 18:05:00|1194.41|1192.21|1197.97|1195.77|1197.97|1195.77|1191.79|1189.59|0
1639678200000|2021-12-16 18:10:00|1197.5|1195.3|1202.02|1199.82|1202.49|1200.29|1197.02|1194.82|0
1639678500000|2021-12-16 18:15:00|1202.25|1200.05|1202.97|1200.77|1203.2|1201|1199.64|1197.44|0
1639678800000|2021-12-16 18:20:00|1202.73|1200.53|1201.54|1199.34|1204.16|1201.96|1199.63|1197.43|0
1639679100000|2021-12-16 18:25:00|1201.77|1199.57|1202.01|1199.81|1203.92|1201.72|1201.3|1199.1|0
1639679400000|2021-12-16 18:30:00|1201.53|1199.33|1196.3|1194.1|1202.49|1200.29|1196.3|1194.1|0
1639679700000|2021-12-16 18:35:00|1196.54|1194.34|1198.44|1196.24|1198.91|1196.71|1195.59|1193.39|0
1639680000000|2021-12-16 18:40:00|1198.2|1196|1199.15|1196.95|1199.86|1197.66|1196.77|1194.57|0
1639680300000|2021-12-16 18:45:00|1199.98|1197.78|1205.09|1202.89|1205.57|1203.37|1198.2|1196|0
1639680600000|2021-12-16 18:50:00|1204.62|1202.42|1200.33|1198.13|1206.05|1203.85|1200.1|1197.9|0
1639680900000|2021-12-16 18:55:00|1200.1|1197.9|1196.77|1194.57|1201.05|1198.85|1196.77|1194.57|0
1639681200000|2021-12-16 19:00:00|1197.95|1195.75|1199.14|1196.94|1199.86|1197.66|1196.53|1194.33|0
1639681500000|2021-12-16 19:05:00|1199.49|1197.29|1192.96|1190.76|1200.33|1198.13|1192.96|1190.76|0
1639681800000|2021-12-16 19:10:00|1193.2|1191|1191.06|1188.86|1193.67|1191.47|1190.58|1188.38|0
1639682100000|2021-12-16 19:15:00|1191.29|1189.09|1187.73|1185.53|1191.77|1189.57|1186.78|1184.58|0
1639682400000|2021-12-16 19:20:00|1187.97|1185.77|1181.56|1179.36|1187.97|1185.77|1181.32|1179.12|0
1639682700000|2021-12-16 19:25:00|1181.79|1179.59|1183.81|1181.61|1185.83|1183.63|1181.56|1179.36|0
1639683000000|2021-12-16 19:30:00|1183.93|1181.73|1181.32|1179.12|1186.06|1183.86|1181.08|1178.88|0
1639683300000|2021-12-16 19:35:00|1181.55|1179.35|1188.76|1186.56|1189|1186.8|1180.13|1177.93|0
1639683600000|2021-12-16 19:40:00|1188.52|1186.32|1183.3|1181.1|1190.66|1188.46|1182.11|1179.91|0
1639683900000|2021-12-16 19:45:00|1183.06|1180.86|1166.6|1164.4|1183.06|1180.86|1166.36|1164.16|0
1639684200000|2021-12-16 19:50:00|1167.58|1165.38|1165.26|1163.06|1171.41|1169.21|1165.26|1163.06|0
1639684500000|2021-12-16 19:55:00|1165.5|1163.3|1175.43|1173.23|1175.91|1173.71|1165.5|1163.3|0
1639684800000|2021-12-16 20:00:00|1175.2|1173|1175.43|1173.23|1175.67|1173.47|1169.28|1167.08|0
1639685100000|2021-12-16 20:05:00|1176.38|1174.18|1170.46|1168.26|1180.17|1177.97|1170.46|1168.26|0
1639685400000|2021-12-16 20:10:00|1170.7|1168.5|1171.64|1169.44|1173.06|1170.86|1166.68|1164.48|0
1639685700000|2021-12-16 20:15:00|1170.7|1168.5|1177.09|1174.89|1177.32|1175.12|1168.57|1166.37|0
1639686000000|2021-12-16 20:20:00|1177.56|1175.36|1180.87|1178.67|1182.06|1179.86|1176.25|1174.05|0
1639686300000|2021-12-16 20:25:00|1181.11|1178.91|1187.51|1185.31|1189.41|1187.21|1179.45|1177.25|0
1639686600000|2021-12-16 20:30:00|1187.86|1185.66|1190.91|1188.71|1192.73|1190.53|1181.66|1179.46|0
1639686900000|2021-12-16 20:35:00|1189.84|1187.64|1195.42|1193.22|1196.37|1194.17|1187.82|1185.62|0
1639687200000|2021-12-16 20:40:00|1195.66|1193.46|1185.45|1183.25|1197.91|1195.71|1184.74|1182.54|0
1639687500000|2021-12-16 20:45:00|1186.87|1184.67|1178.57|1176.37|1188.06|1185.86|1178.57|1176.37|0
1639687800000|2021-12-16 20:50:00|1179.76|1177.56|1182.36|1180.16|1193.99|1191.79|1179.52|1177.32|0
1639688100000|2021-12-16 20:55:00|1183.55|1181.35|1180.1|1177.9|1188.53|1186.33|1178.92|1176.72|0
1639688400000|2021-12-16 21:00:00|1180.58|1178.38|1182.14|1179.94|1182.14|1179.94|1176.44|1174.24|0
1639688700000|2021-12-16 21:05:00|1181.9|1179.7|1186.89|1184.69|1186.89|1184.69|1181.9|1179.7|0
1639689000000|2021-12-16 21:10:00|1187.13|1184.93|1185.46|1183.26|1187.6|1185.4|1183.32|1181.12|0
1639689300000|2021-12-16 21:15:00|1184.75|1182.55|1182.81|1180.21|1184.75|1182.55|1182.34|1179.74|0
1639689600000|2021-12-16 21:20:00|1183.05|1180.45|1181.38|1178.78|1183.05|1180.45|1179.96|1177.36|0
1639689900000|2021-12-16 21:25:00|1181.26|1178.66|1181.86|1179.26|1183.99|1181.39|1181.15|1178.55|0
1639690200000|2021-12-16 21:30:00|1181.62|1179.02|1183.04|1180.44|1183.04|1180.44|1181.62|1179.02|0
1639690500000|2021-12-16 21:35:00|1183.52|1180.92|1184.23|1181.63|1184.58|1181.98|1183.04|1180.44|0
1639690800000|2021-12-16 21:40:00|1184.47|1181.87|1183.39|1180.79|1184.82|1182.22|1182.8|1180.2|0
1639691100000|2021-12-16 21:45:00|1183.99|1181.39|1185.65|1183.05|1185.65|1183.05|1183.28|1180.68|0
1639691400000|2021-12-16 21:50:00|1185.41|1182.81|1184.94|1182.34|1185.65|1183.05|1183.04|1180.44|0
1639691700000|2021-12-16 21:55:00|1185.17|1182.57|1185.65|1183.05|1186.36|1183.76|1185.05|1182.45|0
1639692000000|2021-12-16 22:00:00|1185.63|1183.03|1184.76|1182.16|1185.63|1183.03|1184.76|1182.16|0
1639692300000|2021-12-16 22:05:00|1185.14|1182.54|1183.93|1181.33|1185.45|1182.85|1183.87|1181.27|0
1639692600000|2021-12-16 22:10:00|1183.97|1181.37|1184.79|1182.19|1184.79|1182.19|1183.87|1181.27|0
1639692900000|2021-12-16 22:15:00|1184.55|1181.95|1183.45|1180.85|1184.86|1182.26|1183.45|1180.85|0
1639693200000|2021-12-16 22:20:00|1183.51|1180.91|1183.03|1180.43|1183.65|1181.05|1182.86|1180.26|0
1639693500000|2021-12-16 22:25:00|1183.06|1180.46|1183.51|1180.91|1183.51|1180.91|1182.93|1180.33|0
1639693800000|2021-12-16 22:30:00|1183.69|1181.09|1183.44|1180.84|1183.79|1181.19|1183.13|1180.53|0
1639694100000|2021-12-16 22:35:00|1183.51|1180.91|1183.27|1180.67|1183.86|1181.26|1183.16|1180.56|0
1639694400000|2021-12-16 22:40:00|1183.23|1180.63|1183.5|1180.9|1183.71|1181.11|1183.23|1180.63|0
1639694700000|2021-12-16 22:45:00|1183.54|1180.94|1183.47|1180.87|1183.75|1181.15|1183.33|1180.73|0
1639695000000|2021-12-16 22:50:00|1183.43|1180.83|1183.85|1181.25|1183.85|1181.25|1183.37|1180.77|0
1639695300000|2021-12-16 22:55:00|1183.81|1181.21|1184.13|1181.53|1184.13|1181.53|1183.64|1181.04|0
1639695600000|2021-12-16 23:00:00|1184.79|1182.19|1182.3|1179.7|1185.5|1182.9|1182.3|1179.7|0
1639695900000|2021-12-16 23:05:00|1182.65|1180.05|1183.49|1180.89|1183.49|1180.89|1182.06|1179.46|0
1639696200000|2021-12-16 23:10:00|1183.72|1181.12|1182.3|1179.7|1184.31|1181.71|1182.3|1179.7|0
1639696500000|2021-12-16 23:15:00|1182.06|1179.46|1179.8|1177.2|1182.06|1179.46|1178.97|1176.37|0
1639696800000|2021-12-16 23:20:00|1179.68|1177.08|1177.31|1174.71|1180.16|1177.56|1177.31|1174.71|0
1639697100000|2021-12-16 23:25:00|1177.54|1174.94|1174.7|1172.1|1177.78|1175.18|1174.22|1171.62|0
1639697400000|2021-12-16 23:30:00|1175.17|1172.57|1178.25|1175.65|1178.73|1176.13|1175.17|1172.57|0
1639697700000|2021-12-16 23:35:00|1178.49|1175.89|1179.08|1176.48|1179.91|1177.31|1176.12|1173.52|0
1639698000000|2021-12-16 23:40:00|1179.2|1176.6|1178.36|1175.76|1179.44|1176.84|1177.89|1175.29|0
1639698300000|2021-12-16 23:45:00|1178.49|1175.89|1178.72|1176.12|1181.1|1178.5|1178.25|1175.65|0
1639698600000|2021-12-16 23:50:00|1178.96|1176.36|1178.72|1176.12|1180.38|1177.78|1178.48|1175.88|0
1639698900000|2021-12-16 23:55:00|1178.96|1176.36|1178.96|1176.36|1179.67|1177.07|1177.53|1174.93|0
1639699200000|2021-12-17 00:00:00|1179.43|1176.83|1181.57|1178.97|1183.47|1180.87|1179.19|1176.59|0
1639699500000|2021-12-17 00:05:00|1182.04|1179.44|1183.34|1180.74|1183.34|1180.74|1179.9|1177.3|0
1639699800000|2021-12-17 00:10:00|1182.87|1180.27|1182.99|1180.39|1183.94|1181.34|1182.28|1179.68|0
1639700100000|2021-12-17 00:15:00|1183.23|1180.63|1180.01|1177.41|1183.46|1180.86|1179.54|1176.94|0
1639700400000|2021-12-17 00:20:00|1179.9|1177.3|1181.2|1178.6|1181.8|1179.2|1179.9|1177.3|0
1639700700000|2021-12-17 00:25:00|1181.32|1178.72|1181.08|1178.48|1181.8|1179.2|1179.9|1177.3|0
1639701000000|2021-12-17 00:30:00|1180.85|1178.25|1183.22|1180.62|1183.46|1180.86|1180.61|1178.01|0
1639701300000|2021-12-17 00:35:00|1183.46|1180.86|1184.64|1182.04|1184.88|1182.28|1182.51|1179.91|0
1639701600000|2021-12-17 00:40:00|1184.88|1182.28|1185.12|1182.52|1185.12|1182.52|1183.69|1181.09|0
1639701900000|2021-12-17 00:45:00|1185.35|1182.75|1185.23|1182.63|1186.07|1183.47|1184.64|1182.04|0
1639702200000|2021-12-17 00:50:00|1185.35|1182.75|1185.11|1182.51|1186.06|1183.46|1184.99|1182.39|0
1639702500000|2021-12-17 00:55:00|1185.35|1182.75|1184.16|1181.56|1186.06|1183.46|1183.69|1181.09|0
1639702800000|2021-12-17 01:00:00|1183.69|1181.09|1184.63|1182.03|1186.3|1183.7|1183.45|1180.85|0
1639703100000|2021-12-17 01:05:00|1184.87|1182.27|1184.4|1181.8|1185.35|1182.75|1184.16|1181.56|0
1639703400000|2021-12-17 01:10:00|1184.63|1182.03|1184.63|1182.03|1187.72|1185.12|1184.16|1181.56|0
1639703700000|2021-12-17 01:15:00|1184.87|1182.27|1187.01|1184.41|1188.19|1185.59|1184.39|1181.79|0
1639704000000|2021-12-17 01:20:00|1186.77|1184.17|1187.48|1184.88|1188.19|1185.59|1186.77|1184.17|0
1639704300000|2021-12-17 01:25:00|1187.36|1184.76|1187|1184.4|1187.48|1184.88|1186.29|1183.69|0
1639704600000|2021-12-17 01:30:00|1186.76|1184.16|1184.62|1182.02|1187.24|1184.64|1184.62|1182.02|0
1639704900000|2021-12-17 01:35:00|1184.86|1182.26|1182.48|1179.88|1185.57|1182.97|1182.48|1179.88|0
1639705200000|2021-12-17 01:40:00|1182.72|1180.12|1184.38|1181.78|1184.38|1181.78|1182.6|1180|0
1639705500000|2021-12-17 01:45:00|1184.62|1182.02|1185.57|1182.97|1186.04|1183.44|1183.2|1180.6|0
1639705800000|2021-12-17 01:50:00|1185.81|1183.21|1185.09|1182.49|1186.76|1184.16|1184.62|1182.02|0
1639706100000|2021-12-17 01:55:00|1184.86|1182.26|1186.16|1183.56|1186.75|1184.15|1184.14|1181.54|0
1639706400000|2021-12-17 02:00:00|1186.28|1183.68|1185.44|1182.84|1186.52|1183.92|1185.09|1182.49|0
1639706700000|2021-12-17 02:05:00|1185.56|1182.96|1186.75|1184.15|1186.75|1184.15|1185.56|1182.96|0
1639707000000|2021-12-17 02:10:00|1186.99|1184.39|1186.99|1184.39|1187.23|1184.63|1186.51|1183.91|0
1639707300000|2021-12-17 02:15:00|1186.75|1184.15|1186.75|1184.15|1186.99|1184.39|1186.27|1183.67|0
1639707600000|2021-12-17 02:20:00|1186.51|1183.91|1185.91|1183.31|1186.99|1184.39|1185.56|1182.96|0
1639707900000|2021-12-17 02:25:00|1185.8|1183.2|1184.37|1181.77|1185.91|1183.31|1183.89|1181.29|0
1639708200000|2021-12-17 02:30:00|1184.24|1181.64|1182.7|1180.1|1184.37|1181.77|1182.7|1180.1|0
1639708500000|2021-12-17 02:35:00|1182.94|1180.34|1183.05|1180.45|1184|1181.4|1182.7|1180.1|0
1639708800000|2021-12-17 02:40:00|1182.94|1180.34|1184.71|1182.11|1184.84|1182.24|1182.94|1180.34|0
1639709100000|2021-12-17 02:45:00|1184.6|1182|1184.12|1181.52|1185.31|1182.71|1183.89|1181.29|0
1639709400000|2021-12-17 02:50:00|1184|1181.4|1183.65|1181.05|1184|1181.4|1182.7|1180.1|0
1639709700000|2021-12-17 02:55:00|1183.52|1180.92|1183.88|1181.28|1184.36|1181.76|1182.93|1180.33|0
1639710000000|2021-12-17 03:00:00|1183.65|1181.05|1181.51|1178.91|1183.88|1181.28|1180.79|1178.19|0
1639710300000|2021-12-17 03:05:00|1181.27|1178.67|1179.37|1176.77|1181.27|1178.67|1178.89|1176.29|0
1639710600000|2021-12-17 03:10:00|1179.13|1176.53|1177.7|1175.1|1179.37|1176.77|1176.75|1174.15|0
1639710900000|2021-12-17 03:15:00|1177.58|1174.98|1178.05|1175.45|1178.29|1175.69|1176.52|1173.92|0
1639711200000|2021-12-17 03:20:00|1178.18|1175.58|1176.99|1174.39|1178.18|1175.58|1176.99|1174.39|0
1639711500000|2021-12-17 03:25:00|1177.1|1174.5|1178.41|1175.81|1178.41|1175.81|1176.75|1174.15|0
1639711800000|2021-12-17 03:30:00|1178.17|1175.57|1174.61|1172.01|1178.41|1175.81|1172.48|1169.88|0
1639712100000|2021-12-17 03:35:00|1174.73|1172.13|1172.95|1170.35|1174.73|1172.13|1171.05|1168.45|0
1639712400000|2021-12-17 03:40:00|1172.71|1170.11|1172.59|1169.99|1173.66|1171.06|1172.24|1169.64|0
1639712700000|2021-12-17 03:45:00|1172.24|1169.64|1173.3|1170.7|1174.13|1171.53|1171.52|1168.92|0
1639713000000|2021-12-17 03:50:00|1173.53|1170.93|1173.18|1170.58|1173.66|1171.06|1173.18|1170.58|0
1639713300000|2021-12-17 03:55:00|1173.42|1170.82|1166.65|1164.05|1173.42|1170.82|1165.23|1162.63|0
1639713600000|2021-12-17 04:00:00|1166.54|1163.94|1164.88|1162.28|1167.6|1165|1164.88|1162.28|0
1639713900000|2021-12-17 04:05:00|1165.12|1162.52|1167.49|1164.89|1167.96|1165.36|1164.88|1162.28|0
1639714200000|2021-12-17 04:10:00|1167.6|1165|1167.96|1165.36|1168.31|1165.71|1167.25|1164.65|0
1639714500000|2021-12-17 04:15:00|1167.48|1164.88|1168.07|1165.47|1168.91|1166.31|1167.48|1164.88|0
1639714800000|2021-12-17 04:20:00|1168.19|1165.59|1167.95|1165.35|1169.14|1166.54|1167.48|1164.88|0
1639715100000|2021-12-17 04:25:00|1168.07|1165.47|1168.19|1165.59|1169.14|1166.54|1168.07|1165.47|0
1639715400000|2021-12-17 04:30:00|1168.43|1165.83|1170.56|1167.96|1171.27|1168.67|1167.72|1165.12|0
1639715700000|2021-12-17 04:35:00|1170.32|1167.72|1172.22|1169.62|1172.57|1169.97|1170.32|1167.72|0
1639716000000|2021-12-17 04:40:00|1172.45|1169.85|1173.88|1171.28|1174.59|1171.99|1172.22|1169.62|0
1639716300000|2021-12-17 04:45:00|1173.75|1171.15|1173.16|1170.56|1173.99|1171.39|1172.57|1169.97|0
1639716600000|2021-12-17 04:50:00|1173.28|1170.68|1173.64|1171.04|1174.59|1171.99|1173.28|1170.68|0
1639716900000|2021-12-17 04:55:00|1173.51|1170.91|1175.06|1172.46|1176.01|1173.41|1173.16|1170.56|0
1639717200000|2021-12-17 05:00:00|1175.29|1172.69|1172.45|1169.85|1176.96|1174.36|1172.21|1169.61|0
1639717500000|2021-12-17 05:05:00|1172.21|1169.61|1170.78|1168.18|1172.56|1169.96|1170.66|1168.06|0
1639717800000|2021-12-17 05:10:00|1170.66|1168.06|1168.65|1166.05|1171.02|1168.42|1168.41|1165.81|0
1639718100000|2021-12-17 05:15:00|1168.29|1165.69|1170.89|1168.29|1171.49|1168.89|1168.29|1165.69|0
1639718400000|2021-12-17 05:20:00|1170.78|1168.18|1171.25|1168.65|1171.97|1169.37|1170.54|1167.94|0
1639718700000|2021-12-17 05:25:00|1171.49|1168.89|1171.96|1169.36|1172.68|1170.08|1170.78|1168.18|0
1639719000000|2021-12-17 05:30:00|1172.2|1169.6|1170.54|1167.94|1173.03|1170.43|1170.42|1167.82|0
1639719300000|2021-12-17 05:35:00|1171.01|1168.41|1174.09|1171.49|1177.18|1174.58|1171.01|1168.41|0
1639719600000|2021-12-17 05:40:00|1174.21|1171.61|1175.87|1173.27|1175.87|1173.27|1173.38|1170.78|0
1639719900000|2021-12-17 05:45:00|1175.75|1173.15|1173.62|1171.02|1176.34|1173.74|1173.62|1171.02|0
1639720200000|2021-12-17 05:50:00|1174.09|1171.49|1173.97|1171.37|1174.8|1172.2|1173.14|1170.54|0
1639720500000|2021-12-17 05:55:00|1173.85|1171.25|1173.49|1170.89|1174.8|1172.2|1172.78|1170.18|0
1639720800000|2021-12-17 06:00:00|1173.38|1170.78|1175.27|1172.67|1176.22|1173.62|1173.38|1170.78|0
1639721100000|2021-12-17 06:05:00|1175.15|1172.55|1175.15|1172.55|1176.93|1174.33|1174.44|1171.84|0
1639721400000|2021-12-17 06:10:00|1175.27|1172.67|1175.03|1172.43|1176.93|1174.33|1174.43|1171.83|0
1639721700000|2021-12-17 06:15:00|1175.15|1172.55|1174.79|1172.19|1176.69|1174.09|1174.2|1171.6|0
1639722000000|2021-12-17 06:20:00|1175.27|1172.67|1175.5|1172.9|1176.69|1174.09|1174.79|1172.19|0
1639722300000|2021-12-17 06:25:00|1175.74|1173.14|1173.01|1170.41|1176.22|1173.62|1172.42|1169.82|0
1639722600000|2021-12-17 06:30:00|1173.37|1170.77|1172.89|1170.29|1174.43|1171.83|1172.89|1170.29|0
1639722900000|2021-12-17 06:35:00|1172.77|1170.17|1174.79|1172.19|1175.38|1172.78|1172.77|1170.17|0
1639723200000|2021-12-17 06:40:00|1175.14|1172.54|1174.78|1172.18|1175.73|1173.13|1174.78|1172.18|0
1639723500000|2021-12-17 06:45:00|1174.55|1171.95|1174.31|1171.71|1176.21|1173.61|1174.31|1171.71|0
1639723800000|2021-12-17 06:50:00|1174.07|1171.47|1169.33|1166.73|1174.78|1172.18|1168.14|1165.54|0
1639724100000|2021-12-17 06:55:00|1169.09|1166.49|1173.12|1170.52|1173.94|1171.34|1168.61|1166.01|0
1639724400000|2021-12-17 07:00:00|1172.88|1170.28|1175.02|1172.42|1175.49|1172.89|1172.28|1169.68|0
1639724700000|2021-12-17 07:05:00|1175.25|1172.65|1176.91|1174.31|1178.1|1175.5|1174.78|1172.18|0
1639725000000|2021-12-17 07:10:00|1176.67|1174.07|1176.91|1174.31|1177.62|1175.02|1175.96|1173.36|0
1639725300000|2021-12-17 07:15:00|1176.79|1174.19|1180.95|1178.35|1180.95|1178.35|1175.25|1172.65|0
1639725600000|2021-12-17 07:20:00|1180.71|1178.11|1180.94|1178.34|1182.13|1179.53|1179.87|1177.27|0
1639725900000|2021-12-17 07:25:00|1180.58|1177.98|1180.7|1178.1|1181.18|1178.58|1179.52|1176.92|0
1639726200000|2021-12-17 07:30:00|1180.94|1178.34|1182.13|1179.53|1182.84|1180.24|1179.75|1177.15|0
1639726500000|2021-12-17 07:35:00|1182.37|1179.77|1180.46|1177.86|1183.08|1180.48|1179.28|1176.68|0
1639726800000|2021-12-17 07:40:00|1180.7|1178.1|1180.46|1177.86|1183.08|1180.48|1180.46|1177.86|0
1639727100000|2021-12-17 07:45:00|1181.17|1178.57|1182.36|1179.76|1182.6|1180|1179.75|1177.15|0
1639727400000|2021-12-17 07:50:00|1182.12|1179.52|1182.12|1179.52|1182.83|1180.23|1180.7|1178.1|0
1639727700000|2021-12-17 07:55:00|1182.6|1180|1182.47|1179.87|1183.07|1180.47|1181.17|1178.57|0
1639728000000|2021-12-17 08:00:00|1182.59|1179.99|1182.12|1179.52|1185.68|1183.08|1180.93|1178.33|0
1639728300000|2021-12-17 08:05:00|1182.63|1180.43|1182.15|1179.95|1185.72|1183.52|1182.15|1179.95|0
1639728600000|2021-12-17 08:10:00|1181.92|1179.72|1179.89|1177.69|1183.1|1180.9|1178.12|1175.92|0
1639728900000|2021-12-17 08:15:00|1179.3|1177.1|1181.68|1179.48|1183.58|1181.38|1177.4|1175.2|0
1639729200000|2021-12-17 08:20:00|1181.44|1179.24|1182.74|1180.54|1183.45|1181.25|1180.01|1177.81|0
1639729500000|2021-12-17 08:25:00|1183.1|1180.9|1184.29|1182.09|1184.29|1182.09|1181.67|1179.47|0
1639729800000|2021-12-17 08:30:00|1183.69|1181.49|1180.72|1178.52|1183.69|1181.49|1180.01|1177.81|0
1639730100000|2021-12-17 08:35:00|1180.48|1178.28|1179.53|1177.33|1181.31|1179.11|1178.82|1176.62|0
1639730400000|2021-12-17 08:40:00|1179.29|1177.09|1175.26|1173.06|1179.77|1177.57|1174.07|1171.87|0
1639730700000|2021-12-17 08:45:00|1174.78|1172.58|1175.73|1173.53|1175.97|1173.77|1172.64|1170.44|0
1639731000000|2021-12-17 08:50:00|1175.49|1173.29|1176.44|1174.24|1177.15|1174.95|1175.02|1172.82|0
1639731300000|2021-12-17 08:55:00|1176.68|1174.48|1175.49|1173.29|1177.39|1175.19|1175.13|1172.93|0
1639731600000|2021-12-17 09:00:00|1176.2|1174|1172.4|1170.2|1176.44|1174.24|1170.27|1168.07|0
1639731900000|2021-12-17 09:05:00|1172.16|1169.96|1170.5|1168.3|1172.16|1169.96|1168.13|1165.93|0
1639732200000|2021-12-17 09:10:00|1170.03|1167.83|1159.47|1157.27|1170.26|1168.06|1159.47|1157.27|0
1639732500000|2021-12-17 09:15:00|1159.6|1157.4|1169.31|1167.11|1169.31|1167.11|1156.52|1154.32|0
1639732800000|2021-12-17 09:20:00|1169.55|1167.35|1170.73|1168.53|1172.16|1169.96|1167.65|1165.45|0
1639733100000|2021-12-17 09:25:00|1171.08|1168.88|1171.21|1169.01|1174.53|1172.33|1170.97|1168.77|0
1639733400000|2021-12-17 09:30:00|1171.08|1168.88|1171.92|1169.72|1172.87|1170.67|1170.61|1168.41|0
1639733700000|2021-12-17 09:35:00|1172.03|1169.83|1170.02|1167.82|1172.63|1170.43|1169.07|1166.87|0
1639734000000|2021-12-17 09:40:00|1169.78|1167.58|1164.56|1162.36|1169.78|1167.58|1164.33|1162.13|0
1639734300000|2021-12-17 09:45:00|1164.33|1162.13|1165.15|1162.95|1166.69|1164.49|1161.96|1159.76|0
1639734600000|2021-12-17 09:50:00|1165.27|1163.07|1172.15|1169.95|1172.38|1170.18|1164.09|1161.89|0
1639734900000|2021-12-17 09:55:00|1171.44|1169.24|1173.09|1170.89|1174.04|1171.84|1171.44|1169.24|0
1639735200000|2021-12-17 10:00:00|1172.86|1170.66|1171.43|1169.23|1174.52|1172.32|1170.96|1168.76|0
1639735500000|2021-12-17 10:05:00|1171.67|1169.47|1171.9|1169.7|1173.8|1171.6|1171.43|1169.23|0
1639735800000|2021-12-17 10:10:00|1171.78|1169.58|1170.24|1168.04|1173.33|1171.13|1170.24|1168.04|0
1639736100000|2021-12-17 10:15:00|1170.01|1167.81|1169.53|1167.33|1171.19|1168.99|1168.11|1165.91|0
1639736400000|2021-12-17 10:20:00|1169.64|1167.44|1168.58|1166.38|1171.43|1169.23|1168.58|1166.38|0
1639736700000|2021-12-17 10:25:00|1168.46|1166.26|1164.55|1162.35|1168.58|1166.38|1163.71|1161.51|0
1639737000000|2021-12-17 10:30:00|1165.02|1162.82|1167.5|1165.3|1167.86|1165.66|1163.84|1161.64|0
1639737300000|2021-12-17 10:35:00|1167.63|1165.43|1166.2|1164|1167.63|1165.43|1165.25|1163.05|0
1639737600000|2021-12-17 10:40:00|1166.68|1164.48|1163.12|1160.92|1166.68|1164.48|1162.65|1160.45|0
1639737900000|2021-12-17 10:45:00|1162.88|1160.68|1162.41|1160.21|1165.25|1163.05|1162.41|1160.21|0
1639738200000|2021-12-17 10:50:00|1162.64|1160.44|1161.69|1159.49|1165.25|1163.05|1159.8|1157.6|0
1639738500000|2021-12-17 10:55:00|1161.57|1159.37|1164.77|1162.57|1165.25|1163.05|1161.57|1159.37|0
1639738800000|2021-12-17 11:00:00|1164.89|1162.69|1163.82|1161.62|1167.38|1165.18|1163.46|1161.26|0
1639739100000|2021-12-17 11:05:00|1163.59|1161.39|1163.35|1161.15|1166.67|1164.47|1162.64|1160.44|0
1639739400000|2021-12-17 11:10:00|1163.46|1161.26|1161.92|1159.72|1165.48|1163.28|1161.92|1159.72|0
1639739700000|2021-12-17 11:15:00|1161.69|1159.49|1163.58|1161.38|1163.82|1161.62|1161.45|1159.25|0
1639740000000|2021-12-17 11:20:00|1163.34|1161.14|1166.9|1164.7|1166.9|1164.7|1163.34|1161.14|0
1639740300000|2021-12-17 11:25:00|1167.14|1164.94|1167.72|1165.52|1169.74|1167.54|1166.9|1164.7|0
1639740600000|2021-12-17 11:30:00|1167.96|1165.76|1166.42|1164.22|1169.5|1167.3|1166.18|1163.98|0
1639740900000|2021-12-17 11:35:00|1166.18|1163.98|1168.26|1166.06|1168.49|1166.29|1165.8|1163.6|0
1639741200000|2021-12-17 11:40:00|1168.02|1165.82|1169.91|1167.71|1170.86|1168.66|1168.02|1165.82|0
1639741500000|2021-12-17 11:45:00|1169.68|1167.48|1167.54|1165.34|1169.79|1167.59|1166.6|1164.4|0
1639741800000|2021-12-17 11:50:00|1167.78|1165.58|1166.36|1164.16|1167.89|1165.69|1165.65|1163.45|0
1639742100000|2021-12-17 11:55:00|1166.23|1164.03|1169.43|1167.23|1169.43|1167.23|1165.41|1163.21|0
1639742400000|2021-12-17 12:00:00|1169.2|1167|1170.14|1167.94|1170.86|1168.66|1168.72|1166.52|0
1639742700000|2021-12-17 12:05:00|1169.91|1167.71|1169.19|1166.99|1170.38|1168.18|1168.48|1166.28|0
1639743000000|2021-12-17 12:10:00|1168.96|1166.76|1165.88|1163.68|1168.96|1166.76|1165.88|1163.68|0
1639743300000|2021-12-17 12:15:00|1165.4|1163.2|1165.64|1163.44|1166.11|1163.91|1164.69|1162.49|0
1639743600000|2021-12-17 12:20:00|1165.87|1163.67|1163.98|1161.78|1167.53|1165.33|1163.98|1161.78|0
1639743900000|2021-12-17 12:25:00|1164.22|1162.02|1160.66|1158.46|1164.93|1162.73|1160.43|1158.23|0
1639744200000|2021-12-17 12:30:00|1160.9|1158.7|1159.95|1157.75|1162.79|1160.59|1159.01|1156.81|0
1639744500000|2021-12-17 12:35:00|1159.72|1157.52|1158.07|1155.87|1161.13|1158.93|1157.84|1155.64|0
1639744800000|2021-12-17 12:40:00|1157.95|1155.75|1158.07|1155.87|1159.02|1156.82|1157.13|1154.93|0
1639745100000|2021-12-17 12:45:00|1157.83|1155.63|1152.87|1150.67|1158.78|1156.58|1152.64|1150.44|0
1639745400000|2021-12-17 12:50:00|1152.98|1150.78|1150.98|1148.78|1153.34|1151.14|1147.91|1145.71|0
1639745700000|2021-12-17 12:55:00|1150.74|1148.54|1152.87|1150.67|1154.29|1152.09|1150.74|1148.54|0
1639746000000|2021-12-17 13:00:00|1153.22|1151.02|1154.28|1152.08|1155.46|1153.26|1153.22|1151.02|0
1639746300000|2021-12-17 13:05:00|1154.05|1151.85|1150.5|1148.3|1154.75|1152.55|1149.56|1147.36|0
1639746600000|2021-12-17 13:10:00|1150.62|1148.42|1152.39|1150.19|1152.86|1150.66|1150.27|1148.07|0
1639746900000|2021-12-17 13:15:00|1151.92|1149.72|1150.5|1148.3|1152.39|1150.19|1150.26|1148.06|0
1639747200000|2021-12-17 13:20:00|1150.74|1148.54|1152.86|1150.66|1152.86|1150.66|1149.55|1147.35|0
1639747500000|2021-12-17 13:25:00|1152.62|1150.42|1153.57|1151.37|1154.98|1152.78|1152.62|1150.42|0
1639747800000|2021-12-17 13:30:00|1153.8|1151.6|1154.51|1152.31|1155.22|1153.02|1152.15|1149.95|0
1639748100000|2021-12-17 13:35:00|1154.98|1152.78|1152.85|1150.65|1155.69|1153.49|1152.85|1150.65|0
1639748400000|2021-12-17 13:40:00|1153.09|1150.89|1154.5|1152.3|1155.69|1153.49|1150.49|1148.29|0
1639748700000|2021-12-17 13:45:00|1154.03|1151.83|1152.85|1150.65|1155.92|1153.72|1152.25|1150.05|0
1639749000000|2021-12-17 13:50:00|1152.61|1150.41|1153.08|1150.88|1154.03|1151.83|1151.43|1149.23|0
1639749300000|2021-12-17 13:55:00|1152.85|1150.65|1155.44|1153.24|1155.92|1153.72|1152.38|1150.18|0
1639749600000|2021-12-17 14:00:00|1155.68|1153.48|1151.78|1149.58|1157.1|1154.9|1151.19|1148.99|0
1639749900000|2021-12-17 14:05:00|1151.66|1149.46|1146|1143.8|1151.9|1149.7|1146|1143.8|0
1639750200000|2021-12-17 14:10:00|1146.23|1144.03|1147.18|1144.98|1148.12|1145.92|1146.23|1144.03|0
1639750500000|2021-12-17 14:15:00|1147.41|1145.21|1151.19|1148.99|1151.19|1148.99|1146.34|1144.14|0
1639750800000|2021-12-17 14:20:00|1150.71|1148.51|1150.82|1148.62|1152.84|1150.64|1150.24|1148.04|0
1639751100000|2021-12-17 14:25:00|1150|1147.8|1147.88|1145.68|1152.6|1150.4|1144.34|1142.14|0
1639751400000|2021-12-17 14:30:00|1147.41|1145.21|1152.33|1150.13|1156.34|1154.14|1147.41|1145.21|0
1639751700000|2021-12-17 14:35:00|1152.57|1150.37|1137.96|1135.76|1152.57|1150.37|1133.49|1131.29|0
1639752000000|2021-12-17 14:40:00|1137.37|1135.17|1129.02|1126.82|1139.13|1136.93|1128.9|1126.7|0
1639752300000|2021-12-17 14:45:00|1128.78|1126.58|1141.96|1139.76|1141.96|1139.76|1127.92|1125.72|0
1639752600000|2021-12-17 14:50:00|1142.91|1140.71|1137.25|1135.05|1151.16|1148.96|1136.54|1134.34|0
1639752900000|2021-12-17 14:55:00|1136.31|1134.11|1137.58|1135.38|1138.05|1135.85|1132.07|1129.87|0
1639753200000|2021-12-17 15:00:00|1138.05|1135.85|1133.29|1131.09|1138.17|1135.97|1128.82|1126.62|0
1639753500000|2021-12-17 15:05:00|1134.24|1132.04|1131.64|1129.44|1134.71|1132.51|1129.06|1126.86|0
1639753800000|2021-12-17 15:10:00|1131.29|1129.09|1120.12|1117.92|1131.29|1129.09|1119.88|1117.68|0
1639754100000|2021-12-17 15:15:00|1120.35|1118.15|1121.76|1119.56|1121.76|1119.56|1115.65|1113.45|0
1639754400000|2021-12-17 15:20:00|1121.06|1118.86|1119.68|1117.48|1121.76|1119.56|1116.59|1114.39|0
1639754700000|2021-12-17 15:25:00|1119.79|1117.59|1128.6|1126.4|1128.6|1126.4|1119.21|1117.01|0
1639755000000|2021-12-17 15:30:00|1128.36|1126.16|1139.42|1137.22|1139.89|1137.69|1124.37|1122.17|0
1639755300000|2021-12-17 15:35:00|1140.13|1137.93|1145.85|1143.65|1148.68|1146.48|1140.13|1137.93|0
1639755600000|2021-12-17 15:40:00|1145.62|1143.42|1145.85|1143.65|1148.92|1146.72|1142.31|1140.11|0
1639755900000|2021-12-17 15:45:00|1145.61|1143.41|1160.73|1158.53|1160.73|1158.53|1145.61|1143.41|0
1639756200000|2021-12-17 15:50:00|1161.2|1159|1168.77|1166.57|1170.67|1168.47|1157.89|1155.69|0
1639756500000|2021-12-17 15:55:00|1169.01|1166.81|1164.27|1162.07|1169.48|1167.28|1160.96|1158.76|0
1639756800000|2021-12-17 16:00:00|1164.75|1162.55|1159.24|1157.04|1166.41|1164.21|1159|1156.8|0
1639757100000|2021-12-17 16:05:00|1159.71|1157.51|1162.08|1159.88|1163.97|1161.77|1159.24|1157.04|0
1639757400000|2021-12-17 16:10:00|1162.31|1160.11|1176.52|1174.32|1177.94|1175.74|1162.31|1160.11|0
1639757700000|2021-12-17 16:15:00|1177.23|1175.03|1174.86|1172.66|1177.7|1175.5|1171.07|1168.87|0
1639758000000|2021-12-17 16:20:00|1175.09|1172.89|1171.3|1169.1|1175.09|1172.89|1170.23|1168.03|0
1639758300000|2021-12-17 16:25:00|1171.78|1169.58|1171.43|1169.23|1173.2|1171|1168.22|1166.02|0
1639758600000|2021-12-17 16:30:00|1171.9|1169.7|1156.97|1154.77|1172.85|1170.65|1156.97|1154.77|0
1639758900000|2021-12-17 16:35:00|1158.39|1156.19|1152.24|1150.04|1158.39|1156.19|1149.64|1147.44|0
1639759200000|2021-12-17 16:40:00|1152.35|1150.15|1144.73|1142.53|1153.19|1150.99|1143.08|1140.88|0
1639759500000|2021-12-17 16:45:00|1144.96|1142.76|1137.65|1135.45|1146.62|1144.42|1136.71|1134.51|0
1639759800000|2021-12-17 16:50:00|1138.59|1136.39|1141.18|1138.98|1143.78|1141.58|1138.36|1136.16|0
1639760100000|2021-12-17 16:55:00|1140.48|1138.28|1146.37|1144.17|1146.96|1144.76|1138.59|1136.39|0
1639760400000|2021-12-17 17:00:00|1145.9|1143.7|1140.55|1138.35|1145.9|1143.7|1137.41|1135.21|0
1639760700000|2021-12-17 17:05:00|1140.32|1138.12|1135.6|1133.4|1140.66|1138.46|1131.83|1129.63|0
1639761000000|2021-12-17 17:10:00|1135.36|1133.16|1146.45|1144.25|1146.45|1144.25|1135.36|1133.16|0
1639761300000|2021-12-17 17:15:00|1145.74|1143.54|1143.52|1141.32|1150.46|1148.26|1142.57|1140.37|0
1639761600000|2021-12-17 17:20:00|1143.99|1141.79|1144.94|1142.74|1149.19|1146.99|1143.99|1141.79|0
1639761900000|2021-12-17 17:25:00|1145.41|1143.21|1146.59|1144.39|1147.3|1145.1|1140.21|1138.01|0
1639762200000|2021-12-17 17:30:00|1146.82|1144.62|1152.87|1150.67|1157.47|1155.27|1145.17|1142.97|0
1639762500000|2021-12-17 17:35:00|1152.51|1150.31|1150.27|1148.07|1155.71|1153.51|1148.61|1146.41|0
1639762800000|2021-12-17 17:40:00|1150.5|1148.3|1147.66|1145.46|1151.45|1149.25|1146.95|1144.75|0
1639763100000|2021-12-17 17:45:00|1147.77|1145.57|1149.55|1147.35|1150.03|1147.83|1147.06|1144.86|0
1639763400000|2021-12-17 17:50:00|1149.32|1147.12|1145.88|1143.68|1152.63|1150.43|1142.45|1140.25|0
1639763700000|2021-12-17 17:55:00|1145.53|1143.33|1148.72|1146.52|1150.73|1148.53|1145.53|1143.33|0
1639764000000|2021-12-17 18:00:00|1148.84|1146.64|1150.26|1148.06|1152.15|1149.95|1145.29|1143.09|0
1639764300000|2021-12-17 18:05:00|1149.55|1147.35|1143.39|1141.19|1149.55|1147.35|1142.21|1140.01|0
1639764600000|2021-12-17 18:10:00|1144.1|1141.9|1145.52|1143.32|1148|1145.8|1142.45|1140.25|0
1639764900000|2021-12-17 18:15:00|1145.76|1143.56|1150.01|1147.81|1150.49|1148.29|1144.57|1142.37|0
1639765200000|2021-12-17 18:20:00|1149.89|1147.69|1153.09|1150.89|1153.56|1151.36|1149.78|1147.58|0
1639765500000|2021-12-17 18:25:00|1152.85|1150.65|1159.48|1157.28|1160.67|1158.47|1151.67|1149.47|0
1639765800000|2021-12-17 18:30:00|1159.72|1157.52|1160.42|1158.22|1162.33|1160.13|1158.06|1155.86|0
1639766100000|2021-12-17 18:35:00|1160.19|1157.99|1157.34|1155.14|1162.08|1159.88|1156.15|1153.95|0
1639766400000|2021-12-17 18:40:00|1157.1|1154.9|1155.44|1153.24|1158.29|1156.09|1153.07|1150.87|0
1639766700000|2021-12-17 18:45:00|1154.97|1152.77|1162.55|1160.35|1162.55|1160.35|1154.97|1152.77|0
1639767000000|2021-12-17 18:50:00|1161.84|1159.64|1161.36|1159.16|1163.5|1161.3|1160.89|1158.69|0
1639767300000|2021-12-17 18:55:00|1161.72|1159.52|1166.35|1164.15|1167.29|1165.09|1160.18|1157.98|0
1639767600000|2021-12-17 19:00:00|1166.58|1164.38|1160.65|1158.45|1166.82|1164.62|1159.7|1157.5|0
1639767900000|2021-12-17 19:05:00|1160.89|1158.69|1162.78|1160.58|1163.49|1161.29|1159.23|1157.03|0
1639768200000|2021-12-17 19:10:00|1162.55|1160.35|1160.48|1158.28|1166.34|1164.14|1160.37|1158.17|0
1639768500000|2021-12-17 19:15:00|1160.37|1158.17|1161.9|1159.7|1164.64|1162.44|1160.37|1158.17|0
1639768800000|2021-12-17 19:20:00|1162.03|1159.83|1162.03|1159.83|1163.69|1161.49|1159.29|1157.09|0
1639769100000|2021-12-17 19:25:00|1161.79|1159.59|1152.88|1150.68|1161.79|1159.59|1151.35|1149.15|0
1639769400000|2021-12-17 19:30:00|1153.24|1151.04|1153.95|1151.75|1157.04|1154.84|1153.24|1151.04|0
1639769700000|2021-12-17 19:35:00|1154.19|1151.99|1153|1150.8|1155.61|1153.41|1150.16|1147.96|0
1639770000000|2021-12-17 19:40:00|1153.24|1151.04|1156.32|1154.12|1156.32|1154.12|1153|1150.8|0
1639770300000|2021-12-17 19:45:00|1157.04|1154.84|1159.17|1156.97|1162.73|1160.53|1157.04|1154.84|0
1639770600000|2021-12-17 19:50:00|1158.93|1156.73|1150.63|1148.43|1159.17|1156.97|1150.63|1148.43|0
1639770900000|2021-12-17 19:55:00|1150.39|1148.19|1153.96|1151.76|1154.91|1152.71|1148.97|1146.77|0
1639771200000|2021-12-17 20:00:00|1153.72|1151.52|1154.2|1152|1162.97|1160.77|1153.72|1151.52|0
1639771500000|2021-12-17 20:05:00|1154.67|1152.47|1157.99|1155.79|1158.94|1156.74|1154.67|1152.47|0
1639771800000|2021-12-17 20:10:00|1158.22|1156.02|1151.82|1149.62|1158.22|1156.02|1151.59|1149.39|0
1639772100000|2021-12-17 20:15:00|1152.06|1149.86|1150.4|1148.2|1155.14|1152.94|1145.9|1143.7|0
1639772400000|2021-12-17 20:20:00|1150.88|1148.68|1154.9|1152.7|1156.8|1154.6|1149.45|1147.25|0
1639772700000|2021-12-17 20:25:00|1154.43|1152.23|1149.78|1147.58|1154.66|1152.46|1147.18|1144.98|0
1639773000000|2021-12-17 20:30:00|1150.02|1147.82|1142.45|1140.25|1151.67|1149.47|1137.26|1135.06|0
1639773300000|2021-12-17 20:35:00|1141.98|1139.78|1144.34|1142.14|1145.28|1143.08|1138.44|1136.24|0
1639773600000|2021-12-17 20:40:00|1144.57|1142.37|1146.93|1144.73|1150.95|1148.75|1142.45|1140.25|0
1639773900000|2021-12-17 20:45:00|1145.99|1143.79|1134.43|1132.23|1147.4|1145.2|1134.43|1132.23|0
1639774200000|2021-12-17 20:50:00|1135.72|1133.52|1135.89|1133.69|1139.19|1136.99|1128.87|1126.67|0
1639774500000|2021-12-17 20:55:00|1136.36|1134.16|1134.37|1132.17|1145.09|1142.89|1133.67|1131.47|0
1639774800000|2021-12-17 21:00:00|1132.02|1129.82|1138.62|1136.42|1138.62|1136.42|1130.84|1128.64|0
1639775100000|2021-12-17 21:05:00|1138.38|1136.18|1139.56|1137.36|1141.68|1139.48|1136.96|1134.76|0
1639775400000|2021-12-17 21:10:00|1139.32|1137.12|1140.03|1137.83|1140.97|1138.77|1138.61|1136.41|0
1639987500000|2021-12-20 08:05:00|1076.75|1074.55|1077.67|1075.47|1082.55|1080.35|1075.82|1073.62|0
1639987800000|2021-12-20 08:10:00|1077.09|1074.89|1075.12|1072.92|1078.83|1076.63|1073.49|1071.29|0
1639988100000|2021-12-20 08:15:00|1074.65|1072.45|1079.17|1076.97|1079.76|1077.56|1073.96|1071.76|0
1639988400000|2021-12-20 08:20:00|1079.29|1077.09|1073.72|1071.52|1080.68|1078.48|1069.78|1067.58|0
1639988700000|2021-12-20 08:25:00|1073.26|1071.06|1080.91|1078.71|1081.84|1079.64|1073.26|1071.06|0
1639989000000|2021-12-20 08:30:00|1082.07|1079.87|1078.82|1076.62|1082.07|1079.87|1077.08|1074.88|0
1639989300000|2021-12-20 08:35:00|1078.47|1076.27|1069.88|1067.68|1081.14|1078.94|1069.31|1067.11|0
1639989600000|2021-12-20 08:40:00|1069.65|1067.45|1072.32|1070.12|1072.79|1070.59|1064.55|1062.35|0
1639989900000|2021-12-20 08:45:00|1071.97|1069.77|1071.7|1069.5|1073.48|1071.28|1070|1067.8|0
1639990200000|2021-12-20 08:50:00|1071.47|1069.27|1067.41|1065.21|1071.7|1069.5|1065.68|1063.48|0
1639990500000|2021-12-20 08:55:00|1066.94|1064.74|1069.34|1067.14|1069.68|1067.48|1064.48|1062.28|0
1639990800000|2021-12-20 09:00:00|1069.1|1066.9|1065.4|1063.2|1070.03|1067.83|1064.48|1062.28|0
1639991100000|2021-12-20 09:05:00|1064.94|1062.74|1062.5|1060.3|1064.94|1062.74|1060.31|1058.11|0
1639991400000|2021-12-20 09:10:00|1062.39|1060.19|1060.54|1058.34|1065.4|1063.2|1060.31|1058.11|0
1639991700000|2021-12-20 09:15:00|1060.08|1057.88|1062.9|1060.7|1063.08|1060.88|1059.85|1057.65|0
1639992000000|2021-12-20 09:20:00|1062.79|1060.59|1062.56|1060.36|1065.56|1063.36|1060.36|1058.16|0
1639992300000|2021-12-20 09:25:00|1063.25|1061.05|1063.94|1061.74|1064.64|1062.44|1061.17|1058.97|0
1639992600000|2021-12-20 09:30:00|1063.71|1061.51|1068.1|1065.9|1069.72|1067.52|1063.59|1061.39|0
1639992900000|2021-12-20 09:35:00|1067.98|1065.78|1067.4|1065.2|1070.87|1068.67|1066.59|1064.39|0
1639993200000|2021-12-20 09:40:00|1067.75|1065.55|1070.17|1067.97|1071.1|1068.9|1067.63|1065.43|0
1639993500000|2021-12-20 09:45:00|1069.71|1067.51|1069.59|1067.39|1070.17|1067.97|1067.86|1065.66|0
1639993800000|2021-12-20 09:50:00|1068.32|1066.12|1066.01|1063.81|1068.32|1066.12|1064.97|1062.77|0
1639994100000|2021-12-20 09:55:00|1065.78|1063.58|1073.41|1071.21|1073.41|1071.21|1065.08|1062.88|0
1639994400000|2021-12-20 10:00:00|1073.17|1070.97|1076.87|1074.67|1078.96|1076.76|1073.17|1070.97|0
1639994700000|2021-12-20 10:05:00|1077.57|1075.37|1079.53|1077.33|1081.74|1079.54|1077.57|1075.37|0
1639995000000|2021-12-20 10:10:00|1079.88|1077.68|1081.27|1079.07|1082.66|1080.46|1079.53|1077.33|0
1639995300000|2021-12-20 10:15:00|1081.5|1079.3|1081.64|1079.44|1081.97|1079.77|1078.48|1076.28|0
1639995600000|2021-12-20 10:20:00|1081.41|1079.21|1081.4|1079.2|1083.37|1081.17|1079.55|1077.35|0
1639995900000|2021-12-20 10:25:00|1081.75|1079.55|1080.47|1078.27|1081.87|1079.67|1079.66|1077.46|0
1639996200000|2021-12-20 10:30:00|1080.71|1078.51|1077.22|1075.02|1081.63|1079.43|1076.06|1073.86|0
1639996500000|2021-12-20 10:35:00|1077.33|1075.13|1078.38|1076.18|1079.77|1077.57|1077.33|1075.13|0
1639996800000|2021-12-20 10:40:00|1078.61|1076.41|1080.93|1078.73|1081.51|1079.31|1076.75|1074.55|0
1639997100000|2021-12-20 10:45:00|1080.47|1078.27|1084.64|1082.44|1084.64|1082.44|1080.23|1078.03|0
1639997400000|2021-12-20 10:50:00|1084.88|1082.68|1086.04|1083.84|1086.04|1083.84|1082.79|1080.59|0
1639997700000|2021-12-20 10:55:00|1086.85|1084.65|1084.75|1082.55|1087.54|1085.34|1084.52|1082.32|0
1639998000000|2021-12-20 11:00:00|1084.87|1082.67|1079.99|1077.79|1085.34|1083.14|1079.99|1077.79|0
1639998300000|2021-12-20 11:05:00|1079.76|1077.56|1084.4|1082.2|1084.87|1082.67|1079.3|1077.1|0
1639998600000|2021-12-20 11:10:00|1084.17|1081.97|1084.74|1082.54|1086.26|1084.06|1082.31|1080.11|0
1639998900000|2021-12-20 11:15:00|1085.1|1082.9|1081.84|1079.64|1085.21|1083.01|1081.26|1079.06|0
1639999200000|2021-12-20 11:20:00|1081.61|1079.41|1085.33|1083.13|1085.33|1083.13|1081.26|1079.06|0
1639999500000|2021-12-20 11:25:00|1085.09|1082.89|1086.01|1083.81|1086.24|1084.04|1084.62|1082.42|0
1639999800000|2021-12-20 11:30:00|1085.54|1083.34|1087.4|1085.2|1089.37|1087.17|1084.85|1082.65|0
1640000100000|2021-12-20 11:35:00|1087.63|1085.43|1085.54|1083.34|1089.26|1087.06|1085.31|1083.11|0
1640000400000|2021-12-20 11:40:00|1085.42|1083.22|1085.07|1082.87|1086.47|1084.27|1084.84|1082.64|0
1640000700000|2021-12-20 11:45:00|1085.3|1083.1|1084.14|1081.94|1086.93|1084.73|1083.91|1081.71|0
1640001000000|2021-12-20 11:50:00|1083.91|1081.71|1085.53|1083.33|1086.23|1084.03|1083.44|1081.24|0
1640001300000|2021-12-20 11:55:00|1086.23|1084.03|1092.04|1089.84|1092.04|1089.84|1085.76|1083.56|0
1640001600000|2021-12-20 12:00:00|1092.51|1090.31|1092.5|1090.3|1096|1093.8|1091.81|1089.61|0
1640001900000|2021-12-20 12:05:00|1092.74|1090.54|1094.83|1092.63|1096.7|1094.5|1091.92|1089.72|0
1640002200000|2021-12-20 12:10:00|1094.6|1092.4|1092.21|1090.01|1094.83|1092.63|1091.74|1089.54|0
1640002500000|2021-12-20 12:15:00|1091.97|1089.77|1086.85|1084.65|1092.21|1090.01|1086.62|1084.42|0
1640002800000|2021-12-20 12:20:00|1087.08|1084.88|1089.24|1087.04|1090.05|1087.85|1086.15|1083.95|0
1640003100000|2021-12-20 12:25:00|1089.01|1086.81|1086.91|1084.71|1090.17|1087.97|1086.68|1084.48|0
1640003400000|2021-12-20 12:30:00|1086.68|1084.48|1089|1086.8|1089.23|1087.03|1086.21|1084.01|0
1640003700000|2021-12-20 12:35:00|1089.23|1087.03|1089|1086.8|1089.7|1087.5|1087.37|1085.17|0
1640004000000|2021-12-20 12:40:00|1089.23|1087.03|1088.53|1086.33|1090.39|1088.19|1088.3|1086.1|0
1640004300000|2021-12-20 12:45:00|1088.76|1086.56|1085.74|1083.54|1088.87|1086.67|1085.04|1082.84|0
1640004600000|2021-12-20 12:50:00|1085.97|1083.77|1084.34|1082.14|1087.36|1085.16|1083.64|1081.44|0
1640004900000|2021-12-20 12:55:00|1084.22|1082.02|1082.01|1079.81|1085.73|1083.53|1081.78|1079.58|0
1640005200000|2021-12-20 13:00:00|1082.71|1080.51|1083.4|1081.2|1085.03|1082.83|1081.54|1079.34|0
1640005500000|2021-12-20 13:05:00|1083.17|1080.97|1081.08|1078.88|1085.03|1082.83|1080.61|1078.41|0
1640005800000|2021-12-20 13:10:00|1081.54|1079.34|1080.14|1077.94|1081.77|1079.57|1078.52|1076.32|0
1640006100000|2021-12-20 13:15:00|1079.91|1077.71|1078.98|1076.78|1080.95|1078.75|1078.52|1076.32|0
1640006400000|2021-12-20 13:20:00|1079.09|1076.89|1082.46|1080.26|1082.47|1080.27|1079.09|1076.89|0
1640006700000|2021-12-20 13:25:00|1082.23|1080.03|1079.91|1077.71|1082.93|1080.73|1079.91|1077.71|0
1640007000000|2021-12-20 13:30:00|1079.9|1077.7|1080.6|1078.4|1080.6|1078.4|1077.81|1075.61|0
1640007300000|2021-12-20 13:35:00|1080.83|1078.63|1080.6|1078.4|1081.76|1079.56|1078.74|1076.54|0
1640007600000|2021-12-20 13:40:00|1080.37|1078.17|1079.67|1077.47|1081.53|1079.33|1078.97|1076.77|0
1640007900000|2021-12-20 13:45:00|1080.13|1077.93|1079.2|1077|1081.06|1078.86|1078.5|1076.3|0
1640008200000|2021-12-20 13:50:00|1078.97|1076.77|1081.06|1078.86|1081.06|1078.86|1077.34|1075.14|0
1640008500000|2021-12-20 13:55:00|1081.29|1079.09|1081.05|1078.85|1083.61|1081.41|1081.05|1078.85|0
1640008800000|2021-12-20 14:00:00|1081.4|1079.2|1083.84|1081.64|1084.07|1081.87|1080.82|1078.62|0
1640009100000|2021-12-20 14:05:00|1084.54|1082.34|1085.42|1083.22|1085.42|1083.22|1082.68|1080.48|0
1640009400000|2021-12-20 14:10:00|1086.26|1084.06|1087.39|1085.19|1087.39|1085.19|1085.03|1082.83|0
1640009700000|2021-12-20 14:15:00|1086.92|1084.72|1086.69|1084.49|1087.85|1085.65|1085.29|1083.09|0
1640010000000|2021-12-20 14:20:00|1086.92|1084.72|1087.85|1085.65|1088.55|1086.35|1086.68|1084.48|0
1640010300000|2021-12-20 14:25:00|1087.61|1085.41|1083.19|1080.99|1087.61|1085.41|1082.26|1080.06|0
1640010600000|2021-12-20 14:30:00|1081.44|1079.24|1082.26|1080.06|1085.05|1082.85|1076.22|1074.02|0
1640010900000|2021-12-20 14:35:00|1080.63|1078.43|1086.32|1084.12|1087.25|1085.05|1078.77|1076.57|0
1640011200000|2021-12-20 14:40:00|1084.92|1082.72|1080.86|1078.66|1084.92|1082.72|1070.43|1068.23|0
1640011500000|2021-12-20 14:45:00|1080.63|1078.43|1068.32|1066.12|1081.1|1078.9|1068.32|1066.12|0
1640011800000|2021-12-20 14:50:00|1068.43|1066.23|1072.08|1069.88|1072.08|1069.88|1065.77|1063.57|0
1640012100000|2021-12-20 14:55:00|1071.39|1069.19|1081.25|1079.05|1084.27|1082.07|1071.28|1069.08|0
1640012400000|2021-12-20 15:00:00|1080.32|1078.12|1076.07|1073.87|1082.11|1079.91|1074.79|1072.59|0
1640012700000|2021-12-20 15:05:00|1076.18|1073.98|1070.15|1067.95|1078.39|1076.19|1067.48|1065.28|0
1640013000000|2021-12-20 15:10:00|1070.73|1068.53|1068.52|1066.32|1070.96|1068.76|1065.86|1063.66|0
1640013300000|2021-12-20 15:15:00|1068.41|1066.21|1075.6|1073.4|1078.62|1076.42|1066.32|1064.12|0
1640013600000|2021-12-20 15:20:00|1076.06|1073.86|1067.3|1065.1|1078.39|1076.19|1066.6|1064.4|0
1640013900000|2021-12-20 15:25:00|1067.53|1065.33|1063.58|1061.38|1071.48|1069.28|1062.42|1060.22|0
1640014200000|2021-12-20 15:30:00|1063.35|1061.15|1065.2|1063|1065.67|1063.47|1060.34|1058.14|0
1640014500000|2021-12-20 15:35:00|1064.74|1062.54|1068.85|1066.65|1071.47|1069.27|1063.81|1061.61|0
1640014800000|2021-12-20 15:40:00|1068.61|1066.41|1070.11|1067.91|1070.11|1067.91|1065.59|1063.39|0
1640015100000|2021-12-20 15:45:00|1070.34|1068.14|1062.21|1060.01|1070.57|1068.37|1061.98|1059.78|0
1640015400000|2021-12-20 15:50:00|1062.67|1060.47|1060.12|1057.92|1064.06|1061.86|1058.49|1056.29|0
1640015700000|2021-12-20 15:55:00|1059.88|1057.68|1058.72|1056.52|1062.9|1060.7|1056.17|1053.97|0
1640016000000|2021-12-20 16:00:00|1058.83|1056.63|1054.19|1051.99|1060.11|1057.91|1054.08|1051.88|0
1640016300000|2021-12-20 16:05:00|1054.31|1052.11|1058.95|1056.75|1058.95|1056.75|1054.31|1052.11|0
1640016600000|2021-12-20 16:10:00|1058.49|1056.29|1055.7|1053.5|1060.34|1058.14|1054.77|1052.57|0
1640016900000|2021-12-20 16:15:00|1055|1052.8|1060.34|1058.14|1060.34|1058.14|1053.15|1050.95|0
1640017200000|2021-12-20 16:20:00|1059.87|1057.67|1063.12|1060.92|1063.58|1061.38|1057.09|1054.89|0
1640017500000|2021-12-20 16:25:00|1062.89|1060.69|1057.55|1055.35|1062.89|1060.69|1057.09|1054.89|0
1640017800000|2021-12-20 16:30:00|1057.43|1055.23|1054.3|1052.1|1060.33|1058.13|1052.68|1050.48|0
1640018100000|2021-12-20 16:35:00|1054.99|1052.79|1056.57|1054.37|1057.03|1054.83|1051.52|1049.32|0
1640018400000|2021-12-20 16:40:00|1056.8|1054.6|1059.34|1057.14|1059.81|1057.61|1053.79|1051.59|0
1640018700000|2021-12-20 16:45:00|1059.11|1056.91|1058.42|1056.22|1059.11|1056.91|1054.59|1052.39|0
1640019000000|2021-12-20 16:50:00|1058.88|1056.68|1067.22|1065.02|1068.61|1066.41|1058.88|1056.68|0
1640019300000|2021-12-20 16:55:00|1067.45|1065.25|1068.14|1065.94|1068.38|1066.18|1064.44|1062.24|0
1640019600000|2021-12-20 17:00:00|1068.38|1066.18|1069.07|1066.87|1069.53|1067.33|1064.66|1062.46|0
1640019900000|2021-12-20 17:05:00|1068.72|1066.52|1065.36|1063.16|1068.72|1066.52|1064.66|1062.46|0
1640020200000|2021-12-20 17:10:00|1065.82|1063.62|1063.04|1060.84|1068.37|1066.17|1062.81|1060.61|0
1640020500000|2021-12-20 17:15:00|1062.8|1060.6|1071.38|1069.18|1073.82|1071.62|1062.57|1060.37|0
1640020800000|2021-12-20 17:20:00|1072.08|1069.88|1066.28|1064.08|1072.08|1069.88|1065.81|1063.61|0
1640021100000|2021-12-20 17:25:00|1066.51|1064.31|1068.13|1065.93|1069.06|1066.86|1066.28|1064.08|0
1640021400000|2021-12-20 17:30:00|1067.43|1065.23|1060.02|1057.82|1067.9|1065.7|1059.32|1057.12|0
1640021700000|2021-12-20 17:35:00|1059.78|1057.58|1061.4|1059.2|1062.79|1060.59|1058.63|1056.43|0
1640022000000|2021-12-20 17:40:00|1061.17|1058.97|1061.86|1059.66|1063.26|1061.06|1060.24|1058.04|0
1640022300000|2021-12-20 17:45:00|1061.17|1058.97|1062.09|1059.89|1063.48|1061.28|1059.55|1057.35|0
1640022600000|2021-12-20 17:50:00|1062.32|1060.12|1064.41|1062.21|1066.03|1063.83|1060.47|1058.27|0
1640022900000|2021-12-20 17:55:00|1063.94|1061.74|1057.68|1055.48|1063.94|1061.74|1056.99|1054.79|0
1640023200000|2021-12-20 18:00:00|1057.45|1055.25|1055.59|1053.39|1058.61|1056.41|1055.13|1052.93|0
1640023500000|2021-12-20 18:05:00|1055.82|1053.62|1062.23|1060.03|1062.23|1060.03|1055.82|1053.62|0
1640023800000|2021-12-20 18:10:00|1062|1059.8|1065.01|1062.81|1065.71|1063.51|1060.14|1057.94|0
1640024100000|2021-12-20 18:15:00|1064.55|1062.35|1063.62|1061.42|1066.64|1064.44|1063.39|1061.19|0
1640024400000|2021-12-20 18:20:00|1063.39|1061.19|1063.85|1061.65|1065.71|1063.51|1062.23|1060.03|0
1640024700000|2021-12-20 18:25:00|1063.62|1061.42|1064.78|1062.58|1065.71|1063.51|1063.15|1060.95|0
1640025000000|2021-12-20 18:30:00|1065.01|1062.81|1060.83|1058.63|1066.87|1064.67|1060.36|1058.16|0
1640025300000|2021-12-20 18:35:00|1061.06|1058.86|1070.92|1068.72|1070.92|1068.72|1061.06|1058.86|0
1640025600000|2021-12-20 18:40:00|1071.28|1069.08|1072.44|1070.24|1077.09|1074.89|1070.81|1068.61|0
1640025900000|2021-12-20 18:45:00|1071.97|1069.77|1071.36|1069.16|1074.06|1071.86|1069.85|1067.65|0
1640026200000|2021-12-20 18:50:00|1071.13|1068.93|1073.93|1071.73|1073.93|1071.73|1067.63|1065.43|0
1640026500000|2021-12-20 18:55:00|1073.69|1071.49|1070.89|1068.69|1076.96|1074.76|1069.73|1067.53|0
1640026800000|2021-12-20 19:00:00|1071.36|1069.16|1072.29|1070.09|1075.32|1073.12|1069.96|1067.76|0
1640027100000|2021-12-20 19:05:00|1072.52|1070.32|1076.95|1074.75|1077.42|1075.22|1072.52|1070.32|0
1640027400000|2021-12-20 19:10:00|1076.25|1074.05|1074.85|1072.65|1076.95|1074.75|1074.15|1071.95|0
1640027700000|2021-12-20 19:15:00|1075.55|1073.35|1079.05|1076.85|1079.98|1077.78|1075.55|1073.35|0
1640028000000|2021-12-20 19:20:00|1079.28|1077.08|1074.81|1072.61|1079.75|1077.55|1074.81|1072.61|0
1640028300000|2021-12-20 19:25:00|1074.57|1072.37|1072|1069.8|1075.51|1073.31|1070.61|1068.41|0
1640028600000|2021-12-20 19:30:00|1071.77|1069.57|1067.8|1065.6|1072.7|1070.5|1067.1|1064.9|0
1640028900000|2021-12-20 19:35:00|1068.04|1065.84|1068.73|1066.53|1069.9|1067.7|1065.94|1063.74|0
1640029200000|2021-12-20 19:40:00|1069.43|1067.23|1070.36|1068.16|1071.3|1069.1|1067.8|1065.6|0
1640029500000|2021-12-20 19:45:00|1070.6|1068.4|1071.06|1068.86|1071.53|1069.33|1068.26|1066.06|0
1640029800000|2021-12-20 19:50:00|1071.3|1069.1|1075.96|1073.76|1076.9|1074.7|1071.06|1068.86|0
1640030100000|2021-12-20 19:55:00|1075.73|1073.53|1072.46|1070.26|1079|1076.8|1071.29|1069.09|0
1640030400000|2021-12-20 20:00:00|1072.69|1070.49|1075.96|1073.76|1079|1076.8|1072.69|1070.49|0
1640030700000|2021-12-20 20:05:00|1076.31|1074.11|1076.42|1074.22|1078.17|1075.97|1073.62|1071.42|0
1640031000000|2021-12-20 20:10:00|1076.66|1074.46|1073.15|1070.95|1078.76|1076.56|1073.15|1070.95|0
1640031300000|2021-12-20 20:15:00|1073.39|1071.19|1077.82|1075.62|1080.86|1078.66|1072.92|1070.72|0
1640031600000|2021-12-20 20:20:00|1078.29|1076.09|1076.18|1073.98|1083.9|1081.7|1075.25|1073.05|0
1640031900000|2021-12-20 20:25:00|1076.42|1074.22|1079.69|1077.49|1081.32|1079.12|1075.95|1073.75|0
1640032200000|2021-12-20 20:30:00|1079.45|1077.25|1072.44|1070.24|1079.45|1077.25|1072.21|1070.01|0
1640032500000|2021-12-20 20:35:00|1071.98|1069.78|1075.24|1073.04|1075.24|1073.04|1070.81|1068.61|0
1640032800000|2021-12-20 20:40:00|1074.66|1072.46|1075.24|1073.04|1079.21|1077.01|1074.31|1072.11|0
1640033100000|2021-12-20 20:45:00|1074.77|1072.57|1076.87|1074.67|1080.62|1078.42|1073.14|1070.94|0
1640033400000|2021-12-20 20:50:00|1081.08|1078.88|1082.02|1079.82|1087.16|1084.96|1081.08|1078.88|0
1640033700000|2021-12-20 20:55:00|1082.25|1080.05|1085.05|1082.85|1089.27|1087.07|1082.25|1080.05|0
1640034000000|2021-12-20 21:00:00|1086.46|1084.26|1085.99|1083.79|1086.46|1084.26|1082.25|1080.05|0
1640034300000|2021-12-20 21:05:00|1085.52|1083.32|1090.9|1088.7|1090.9|1088.7|1085.05|1082.85|0
1640034600000|2021-12-20 21:10:00|1091.37|1089.17|1096.52|1094.32|1096.52|1094.32|1091.37|1089.17|0
1640034900000|2021-12-20 21:15:00|1095.32|1092.72|1097.89|1095.29|1098.13|1095.53|1094.38|1091.78|0
1640035200000|2021-12-20 21:20:00|1097.66|1095.06|1096.49|1093.89|1097.66|1095.06|1096.02|1093.42|0
1640035500000|2021-12-20 21:25:00|1096.72|1094.12|1097.19|1094.59|1097.89|1095.29|1096.13|1093.53|0
1640035800000|2021-12-20 21:30:00|1097.42|1094.82|1096.48|1093.88|1098.12|1095.52|1096.48|1093.88|0
1640036100000|2021-12-20 21:35:00|1096.72|1094.12|1097.3|1094.7|1097.42|1094.82|1096.48|1093.88|0
1640036400000|2021-12-20 21:40:00|1097.42|1094.82|1096.24|1093.64|1097.65|1095.05|1096.01|1093.41|0
1640036700000|2021-12-20 21:45:00|1096.95|1094.35|1096.24|1093.64|1096.95|1094.35|1096.01|1093.41|0
1640037000000|2021-12-20 21:50:00|1096.01|1093.41|1095.3|1092.7|1096.24|1093.64|1095.07|1092.47|0
1640037300000|2021-12-20 21:55:00|1095.54|1092.94|1095.38|1092.78|1095.54|1092.94|1095.06|1092.46|0
1640037600000|2021-12-20 22:00:00|1095.73|1093.13|1095.48|1092.88|1095.73|1093.13|1095.18|1092.58|0
1640037900000|2021-12-20 22:05:00|1095.52|1092.92|1095.62|1093.02|1095.62|1093.02|1095.45|1092.85|0
1640038200000|2021-12-20 22:10:00|1095.59|1092.99|1095.48|1092.88|1095.76|1093.16|1095.45|1092.85|0
1640038500000|2021-12-20 22:15:00|1095.41|1092.81|1095.45|1092.85|1095.62|1093.02|1095.41|1092.81|0
1640038800000|2021-12-20 22:20:00|1095.62|1093.02|1095.62|1093.02|1095.62|1093.02|1095.37|1092.77|0
1640039100000|2021-12-20 22:25:00|1095.37|1092.77|1095.65|1093.05|1095.99|1093.39|1095.37|1092.77|0
1640039400000|2021-12-20 22:30:00|1095.61|1093.01|1095.47|1092.87|1095.61|1093.01|1095.47|1092.87|0
1640039700000|2021-12-20 22:35:00|1095.44|1092.84|1095.4|1092.8|1095.44|1092.84|1095.4|1092.8|0
1640040000000|2021-12-20 22:40:00|1095.37|1092.77|1095.57|1092.97|1095.57|1092.97|1095.37|1092.77|0
1640040300000|2021-12-20 22:45:00|1095.71|1093.11|1095.57|1092.97|1095.71|1093.11|1095.57|1092.97|0
1640040600000|2021-12-20 22:50:00|1095.61|1093.01|1095.91|1093.31|1095.94|1093.34|1095.57|1092.97|0
1640040900000|2021-12-20 22:55:00|1095.57|1092.97|1095.87|1093.27|1095.87|1093.27|1095.43|1092.83|0
1640041200000|2021-12-20 23:00:00|1095.86|1093.26|1095.27|1092.67|1099.26|1096.66|1095.27|1092.67|0
1640041500000|2021-12-20 23:05:00|1095.85|1093.25|1096.68|1094.08|1096.91|1094.31|1095.27|1092.67|0
1640041800000|2021-12-20 23:10:00|1096.44|1093.84|1096.44|1093.84|1097.38|1094.78|1095.74|1093.14|0
1640042100000|2021-12-20 23:15:00|1096.91|1094.31|1098.31|1095.71|1098.55|1095.95|1094.8|1092.2|0
1640042400000|2021-12-20 23:20:00|1098.55|1095.95|1100.42|1097.82|1100.42|1097.82|1097.85|1095.25|0
1640042700000|2021-12-20 23:25:00|1100.3|1097.7|1101.13|1098.53|1101.36|1098.76|1100.19|1097.59|0
1640043000000|2021-12-20 23:30:00|1101.36|1098.76|1101.83|1099.23|1102.17|1099.57|1101.36|1098.76|0
1640043300000|2021-12-20 23:35:00|1102.06|1099.46|1103.94|1101.34|1104.64|1102.04|1101.83|1099.23|0
1640043600000|2021-12-20 23:40:00|1104.17|1101.57|1105.34|1102.74|1105.58|1102.98|1103.47|1100.87|0
1640043900000|2021-12-20 23:45:00|1105.46|1102.86|1104.17|1101.57|1106.05|1103.45|1102.99|1100.39|0
1640044200000|2021-12-20 23:50:00|1103.93|1101.33|1102.76|1100.16|1104.04|1101.44|1102.29|1099.69|0
1640044500000|2021-12-20 23:55:00|1102.99|1100.39|1103.93|1101.33|1104.63|1102.03|1102.52|1099.92|0
1640044800000|2021-12-21 00:00:00|1104.04|1101.44|1101.11|1098.51|1104.63|1102.03|1100.88|1098.28|0
1640045100000|2021-12-21 00:05:00|1101.46|1098.86|1101.81|1099.21|1102.75|1100.15|1101.11|1098.51|0
1640045400000|2021-12-21 00:10:00|1101.69|1099.09|1103.22|1100.62|1103.69|1101.09|1101.11|1098.51|0
1640045700000|2021-12-21 00:15:00|1102.98|1100.38|1101.34|1098.74|1103.22|1100.62|1100.4|1097.8|0
1640046000000|2021-12-21 00:20:00|1101.57|1098.97|1098.76|1096.16|1101.57|1098.97|1098.52|1095.92|0
1640046300000|2021-12-21 00:25:00|1098.63|1096.03|1097.35|1094.75|1100.16|1097.56|1097.35|1094.75|0
1640046600000|2021-12-21 00:30:00|1097.58|1094.98|1097.35|1094.75|1098.29|1095.69|1095.94|1093.34|0
1640046900000|2021-12-21 00:35:00|1097.58|1094.98|1100.86|1098.26|1101.8|1099.2|1097.35|1094.75|0
1640047200000|2021-12-21 00:40:00|1100.74|1098.14|1101.56|1098.96|1102.27|1099.67|1100.63|1098.03|0
1640047500000|2021-12-21 00:45:00|1101.8|1099.2|1099.68|1097.08|1102.27|1099.67|1099.68|1097.08|0
1640047800000|2021-12-21 00:50:00|1099.45|1096.85|1099.68|1097.08|1100.86|1098.26|1099.45|1096.85|0
1640048100000|2021-12-21 00:55:00|1099.45|1096.85|1099.45|1096.85|1100.15|1097.55|1099.09|1096.49|0
1640048400000|2021-12-21 01:00:00|1100.03|1097.43|1094.05|1091.45|1100.38|1097.78|1092.18|1089.58|0
1640048700000|2021-12-21 01:05:00|1094.29|1091.69|1094.99|1092.39|1096.39|1093.79|1093.93|1091.33|0
1640049000000|2021-12-21 01:10:00|1095.33|1092.73|1097.44|1094.84|1098.74|1096.14|1095.33|1092.73|0
1640049300000|2021-12-21 01:15:00|1097.8|1095.2|1097.33|1094.73|1098.97|1096.37|1097.33|1094.73|0
1640049600000|2021-12-21 01:20:00|1097.44|1094.84|1096.86|1094.26|1099.91|1097.31|1096.86|1094.26|0
1640049900000|2021-12-21 01:25:00|1096.62|1094.02|1099.9|1097.3|1100.37|1097.77|1096.39|1093.79|0
1640050200000|2021-12-21 01:30:00|1099.43|1096.83|1105.3|1102.7|1105.53|1102.93|1099.43|1096.83|0
1640050500000|2021-12-21 01:35:00|1105.18|1102.58|1106.94|1104.34|1109.76|1107.16|1104.59|1101.99|0
1640050800000|2021-12-21 01:40:00|1106.71|1104.11|1109.17|1106.57|1109.76|1107.16|1106.47|1103.87|0
1640051100000|2021-12-21 01:45:00|1109.05|1106.45|1109.76|1107.16|1110.46|1107.86|1108.35|1105.75|0
1640051400000|2021-12-21 01:50:00|1109.63|1107.03|1110.69|1108.09|1111.17|1108.57|1109.29|1106.69|0
1640051700000|2021-12-21 01:55:00|1110.81|1108.21|1109.69|1107.09|1110.93|1108.33|1109.05|1106.45|0
1640052000000|2021-12-21 02:00:00|1109.46|1106.86|1109.45|1106.85|1110.16|1107.56|1108.75|1106.15|0
1640052300000|2021-12-21 02:05:00|1109.33|1106.73|1108.51|1105.91|1110.16|1107.56|1108.04|1105.44|0
1640052600000|2021-12-21 02:10:00|1108.75|1106.15|1108.15|1105.55|1108.98|1106.38|1107.8|1105.2|0
1640052900000|2021-12-21 02:15:00|1108.04|1105.44|1107.44|1104.84|1108.74|1106.14|1106.39|1103.79|0
1640053200000|2021-12-21 02:20:00|1107.1|1104.5|1107.56|1104.96|1108.27|1105.67|1107.1|1104.5|0
1640053500000|2021-12-21 02:25:00|1107.44|1104.84|1107.33|1104.73|1108.15|1105.55|1107.09|1104.49|0
1640053800000|2021-12-21 02:30:00|1107.44|1104.84|1107.67|1105.07|1108.03|1105.43|1106.15|1103.55|0
1640054100000|2021-12-21 02:35:00|1107.8|1105.2|1105.68|1103.08|1108.03|1105.43|1105.68|1103.08|0
1640054400000|2021-12-21 02:40:00|1105.79|1103.19|1101.92|1099.32|1106.15|1103.55|1101.92|1099.32|0
1640054700000|2021-12-21 02:45:00|1101.79|1099.19|1104.5|1101.9|1104.61|1102.01|1101.79|1099.19|0
1640055000000|2021-12-21 02:50:00|1104.61|1102.01|1105.44|1102.84|1106.14|1103.54|1104.61|1102.01|0
1640055300000|2021-12-21 02:55:00|1105.2|1102.6|1104.96|1102.36|1106.14|1103.54|1104.96|1102.36|0
1640055600000|2021-12-21 03:00:00|1104.73|1102.13|1108.49|1105.89|1108.96|1106.36|1104.73|1102.13|0
1640055900000|2021-12-21 03:05:00|1108.6|1106|1107.08|1104.48|1108.6|1106|1106.61|1104.01|0
1640056200000|2021-12-21 03:10:00|1107.31|1104.71|1108.01|1105.41|1108.25|1105.65|1106.84|1104.24|0
1640056500000|2021-12-21 03:15:00|1108.13|1105.53|1112.25|1109.65|1113.77|1111.17|1108.13|1105.53|0
1640056800000|2021-12-21 03:20:00|1112.12|1109.52|1111.77|1109.17|1112.6|1110|1111.54|1108.94|0
1640057100000|2021-12-21 03:25:00|1111.89|1109.29|1110.6|1108|1112.24|1109.64|1110.13|1107.53|0
1640057400000|2021-12-21 03:30:00|1110.71|1108.11|1110.12|1107.52|1111.3|1108.7|1110.12|1107.52|0
1640057700000|2021-12-21 03:35:00|1109.89|1107.29|1110.59|1107.99|1111.3|1108.7|1109.89|1107.29|0
1640058000000|2021-12-21 03:40:00|1110.83|1108.23|1110.35|1107.75|1110.83|1108.23|1110.12|1107.52|0
1640058300000|2021-12-21 03:45:00|1110.47|1107.87|1108.82|1106.22|1110.47|1107.87|1108.24|1105.64|0
1640058600000|2021-12-21 03:50:00|1108.94|1106.34|1111.17|1108.57|1111.29|1108.69|1108.71|1106.11|0
1640058900000|2021-12-21 03:55:00|1111.06|1108.46|1110.93|1108.33|1111.53|1108.93|1110.58|1107.98|0
1640059200000|2021-12-21 04:00:00|1110.82|1108.22|1110.35|1107.75|1110.82|1108.22|1109.88|1107.28|0
1640059500000|2021-12-21 04:05:00|1110.11|1107.51|1109.4|1106.8|1111.29|1108.69|1109.28|1106.68|0
1640059800000|2021-12-21 04:10:00|1109.64|1107.04|1110.46|1107.86|1110.46|1107.86|1108.93|1106.33|0
1640060100000|2021-12-21 04:15:00|1110.58|1107.98|1109.64|1107.04|1110.58|1107.98|1109.51|1106.91|0
1640060400000|2021-12-21 04:20:00|1109.4|1106.8|1110.57|1107.97|1110.57|1107.97|1108.69|1106.09|0
1640060700000|2021-12-21 04:25:00|1110.81|1108.21|1111.75|1109.15|1111.86|1109.26|1110.1|1107.5|0
1640061000000|2021-12-21 04:30:00|1111.86|1109.26|1111.28|1108.68|1112.22|1109.62|1111.28|1108.68|0
1640061300000|2021-12-21 04:35:00|1111.04|1108.44|1111.27|1108.67|1111.51|1108.91|1110.8|1108.2|0
1640061600000|2021-12-21 04:40:00|1111.04|1108.44|1111.27|1108.67|1112.45|1109.85|1110.8|1108.2|0
1640061900000|2021-12-21 04:45:00|1111.39|1108.79|1112.21|1109.61|1112.32|1109.72|1110.57|1107.97|0
1640062200000|2021-12-21 04:50:00|1112.09|1109.49|1112.45|1109.85|1112.56|1109.96|1111.74|1109.14|0
1640062500000|2021-12-21 04:55:00|1112.32|1109.72|1111.5|1108.9|1112.44|1109.84|1111.5|1108.9|0
1640062800000|2021-12-21 05:00:00|1111.74|1109.14|1114.8|1112.2|1116.68|1114.08|1111.74|1109.14|0
1640063100000|2021-12-21 05:05:00|1114.91|1112.31|1116.21|1113.61|1116.21|1113.61|1114.32|1111.72|0
1640063400000|2021-12-21 05:10:00|1115.97|1113.37|1116.67|1114.07|1116.91|1114.31|1115.03|1112.43|0
1640063700000|2021-12-21 05:15:00|1116.44|1113.84|1116.32|1113.72|1116.91|1114.31|1115.73|1113.13|0
1640064000000|2021-12-21 05:20:00|1116.55|1113.95|1117.14|1114.54|1117.14|1114.54|1115.49|1112.89|0
1640064300000|2021-12-21 05:25:00|1116.91|1114.31|1116.31|1113.71|1117.14|1114.54|1116.2|1113.6|0
1640064600000|2021-12-21 05:30:00|1116.2|1113.6|1116.67|1114.07|1116.78|1114.18|1115.73|1113.13|0
1640064900000|2021-12-21 05:35:00|1116.43|1113.83|1116.43|1113.83|1116.43|1113.83|1115.49|1112.89|0
1640065200000|2021-12-21 05:40:00|1116.67|1114.07|1117.72|1115.12|1117.84|1115.24|1116.43|1113.83|0
1640065500000|2021-12-21 05:45:00|1117.61|1115.01|1118.55|1115.95|1118.55|1115.95|1117.13|1114.53|0
1640065800000|2021-12-21 05:50:00|1118.31|1115.71|1117.84|1115.24|1119.02|1116.42|1117.84|1115.24|0
1640066100000|2021-12-21 05:55:00|1117.6|1115|1118.78|1116.18|1119.01|1116.41|1117.6|1115|0
1640066400000|2021-12-21 06:00:00|1118.54|1115.94|1120.66|1118.06|1120.9|1118.3|1118.18|1115.58|0
1640066700000|2021-12-21 06:05:00|1120.9|1118.3|1119.24|1116.64|1120.9|1118.3|1118.77|1116.17|0
1640067000000|2021-12-21 06:10:00|1119.01|1116.41|1119.95|1117.35|1119.95|1117.35|1118.54|1115.94|0
1640067300000|2021-12-21 06:15:00|1119.71|1117.11|1120.89|1118.29|1121.13|1118.53|1119.71|1117.11|0
1640067600000|2021-12-21 06:20:00|1121.13|1118.53|1120.18|1117.58|1121.13|1118.53|1119.95|1117.35|0
1640067900000|2021-12-21 06:25:00|1120.29|1117.69|1117.59|1114.99|1120.42|1117.82|1117.59|1114.99|0
1640068200000|2021-12-21 06:30:00|1117.82|1115.22|1119.11|1116.51|1119.71|1117.11|1117.7|1115.1|0
1640068500000|2021-12-21 06:35:00|1119|1116.4|1119.23|1116.63|1120.05|1117.45|1119|1116.4|0
1640068800000|2021-12-21 06:40:00|1119|1116.4|1119.7|1117.1|1119.82|1117.22|1118.29|1115.69|0
1640069100000|2021-12-21 06:45:00|1119.82|1117.22|1121.82|1119.22|1121.82|1119.22|1119.11|1116.51|0
1640069400000|2021-12-21 06:50:00|1121.59|1118.99|1124.88|1122.28|1124.88|1122.28|1121.59|1118.99|0
1640069700000|2021-12-21 06:55:00|1125.12|1122.52|1124.18|1121.58|1125.12|1122.52|1123.82|1121.22|0
1640070000000|2021-12-21 07:00:00|1123.94|1121.34|1120.4|1117.8|1123.94|1121.34|1120.17|1117.57|0
1640070300000|2021-12-21 07:05:00|1120.17|1117.57|1122.76|1120.16|1122.87|1120.27|1119.69|1117.09|0
1640070600000|2021-12-21 07:10:00|1122.99|1120.39|1122.75|1120.15|1123.23|1120.63|1121.58|1118.98|0
1640070900000|2021-12-21 07:15:00|1122.52|1119.92|1122.28|1119.68|1124.64|1122.04|1122.05|1119.45|0
1640071200000|2021-12-21 07:20:00|1122.05|1119.45|1121.34|1118.74|1122.28|1119.68|1120.16|1117.56|0
1640071500000|2021-12-21 07:25:00|1121.57|1118.97|1122.75|1120.15|1122.75|1120.15|1119.92|1117.32|0
1640071800000|2021-12-21 07:30:00|1122.63|1120.03|1117.91|1115.31|1122.63|1120.03|1117.56|1114.96|0
1640072100000|2021-12-21 07:35:00|1117.8|1115.2|1119.56|1116.96|1120.15|1117.55|1117.56|1114.96|0
1640072400000|2021-12-21 07:40:00|1119.68|1117.08|1117.09|1114.49|1119.92|1117.32|1115.68|1113.08|0
1640072700000|2021-12-21 07:45:00|1116.49|1113.89|1115.2|1112.6|1117.09|1114.49|1113.32|1110.72|0
1640073000000|2021-12-21 07:50:00|1115.44|1112.84|1114.26|1111.66|1116.14|1113.54|1113.32|1110.72|0
1640073300000|2021-12-21 07:55:00|1114.14|1111.54|1114.73|1112.13|1115.43|1112.83|1112.84|1110.24|0
1640073600000|2021-12-21 08:00:00|1113.55|1110.95|1109.42|1106.82|1113.55|1110.95|1106.73|1104.13|0
1640073900000|2021-12-21 08:05:00|1109.11|1106.91|1109.82|1107.62|1111.7|1109.5|1107.7|1105.5|0
1640074200000|2021-12-21 08:10:00|1110.52|1108.32|1111.7|1109.5|1112.4|1110.2|1108.17|1105.97|0
1640074500000|2021-12-21 08:15:00|1111.57|1109.37|1109.58|1107.38|1111.93|1109.73|1107.93|1105.73|0
1640074800000|2021-12-21 08:20:00|1109.45|1107.25|1109.46|1107.26|1111.8|1109.6|1107.81|1105.61|0
1640075100000|2021-12-21 08:25:00|1109.23|1107.03|1105.22|1103.02|1109.23|1107.03|1104.75|1102.55|0
1640075400000|2021-12-21 08:30:00|1104.99|1102.79|1104.83|1102.63|1105.75|1103.55|1101.93|1099.73|0
1640075700000|2021-12-21 08:35:00|1104.94|1102.74|1108.59|1106.39|1108.59|1106.39|1104.83|1102.63|0
1640076000000|2021-12-21 08:40:00|1108.36|1106.16|1109.3|1107.1|1109.53|1107.33|1106.71|1104.51|0
1640076300000|2021-12-21 08:45:00|1109.06|1106.86|1109.53|1107.33|1111.41|1109.21|1108.59|1106.39|0
1640076600000|2021-12-21 08:50:00|1109.64|1107.44|1109.88|1107.68|1111.41|1109.21|1109.06|1106.86|0
1640076900000|2021-12-21 08:55:00|1109.76|1107.56|1111.17|1108.97|1111.64|1109.44|1109.06|1106.86|0
1640077200000|2021-12-21 09:00:00|1110.94|1108.74|1109.52|1107.32|1111.17|1108.97|1107.88|1105.68|0
1640077500000|2021-12-21 09:05:00|1110.23|1108.03|1113.64|1111.44|1114.23|1112.03|1109.87|1107.67|0
1640077800000|2021-12-21 09:10:00|1113.76|1111.56|1115.88|1113.68|1116.35|1114.15|1113.29|1111.09|0
1640078100000|2021-12-21 09:15:00|1115.64|1113.44|1115.88|1113.68|1116.59|1114.39|1114.94|1112.74|0
1640078400000|2021-12-21 09:20:00|1115.41|1113.21|1114.46|1112.26|1115.41|1113.21|1113.99|1111.79|0
1640078700000|2021-12-21 09:25:00|1114.7|1112.5|1115.64|1113.44|1115.99|1113.79|1114.46|1112.26|0
1640079000000|2021-12-21 09:30:00|1115.75|1113.55|1112.1|1109.9|1115.87|1113.67|1111.87|1109.67|0
1640079300000|2021-12-21 09:35:00|1111.98|1109.78|1113.04|1110.84|1114.46|1112.26|1111.63|1109.43|0
1640079600000|2021-12-21 09:40:00|1113.28|1111.08|1109.98|1107.78|1113.51|1111.31|1109.74|1107.54|0
1640079900000|2021-12-21 09:45:00|1109.74|1107.54|1106.21|1104.01|1110.21|1108.01|1105.98|1103.78|0
1640080200000|2021-12-21 09:50:00|1106.09|1103.89|1108.8|1106.6|1108.8|1106.6|1105.97|1103.77|0
1640080500000|2021-12-21 09:55:00|1108.56|1106.36|1105.74|1103.54|1108.56|1106.36|1104.8|1102.6|0
1640080800000|2021-12-21 10:00:00|1105.85|1103.65|1106.21|1104.01|1106.68|1104.48|1103.62|1101.42|0
1640081100000|2021-12-21 10:05:00|1106.08|1103.88|1108.09|1105.89|1108.32|1106.12|1105.03|1102.83|0
1640081400000|2021-12-21 10:10:00|1107.96|1105.76|1109.14|1106.94|1109.61|1107.41|1107.38|1105.18|0
1640081700000|2021-12-21 10:15:00|1109.26|1107.06|1112.08|1109.88|1112.67|1110.47|1109.26|1107.06|0
1640082000000|2021-12-21 10:20:00|1112.32|1110.12|1113.26|1111.06|1113.5|1111.3|1111.85|1109.65|0
1640082300000|2021-12-21 10:25:00|1113.5|1111.3|1110.67|1108.47|1113.73|1111.53|1110.43|1108.23|0
1640082600000|2021-12-21 10:30:00|1110.43|1108.23|1113.73|1111.53|1113.73|1111.53|1110.2|1108|0
1640082900000|2021-12-21 10:35:00|1113.49|1111.29|1113.96|1111.76|1115.61|1113.41|1113.37|1111.17|0
1640083200000|2021-12-21 10:40:00|1114.2|1112|1112.42|1110.22|1114.2|1112|1112.08|1109.88|0
1640083500000|2021-12-21 10:45:00|1112.66|1110.46|1114.07|1111.87|1115.14|1112.94|1112.07|1109.87|0
1640083800000|2021-12-21 10:50:00|1114.19|1111.99|1114.43|1112.23|1114.43|1112.23|1112.42|1110.22|0
1640084100000|2021-12-21 10:55:00|1114.66|1112.46|1115.84|1113.64|1116.55|1114.35|1113.72|1111.52|0
1640084400000|2021-12-21 11:00:00|1116.19|1113.99|1115.76|1113.56|1117.25|1115.05|1115.76|1113.56|0
1640084700000|2021-12-21 11:05:00|1116|1113.8|1117.18|1114.98|1117.41|1115.21|1115.06|1112.86|0
1640085000000|2021-12-21 11:10:00|1117.41|1115.21|1118.83|1116.63|1118.83|1116.63|1116.23|1114.03|0
1640085300000|2021-12-21 11:15:00|1119.06|1116.86|1121.66|1119.46|1122.13|1119.93|1118.12|1115.92|0
1640085600000|2021-12-21 11:20:00|1121.89|1119.69|1121.42|1119.22|1123.07|1120.87|1120.48|1118.28|0
1640085900000|2021-12-21 11:25:00|1121.65|1119.45|1126.61|1124.41|1127.08|1124.88|1121.18|1118.98|0
1640086200000|2021-12-21 11:30:00|1126.85|1124.65|1125.9|1123.7|1127.56|1125.36|1124.96|1122.76|0
1640086500000|2021-12-21 11:35:00|1126.37|1124.17|1125.43|1123.23|1127.55|1125.35|1125.43|1123.23|0
1640086800000|2021-12-21 11:40:00|1125.66|1123.46|1124.01|1121.81|1125.66|1123.46|1124.01|1121.81|0
1640087100000|2021-12-21 11:45:00|1124.24|1122.04|1127.08|1124.88|1127.08|1124.88|1124.01|1121.81|0
1640087400000|2021-12-21 11:50:00|1126.84|1124.64|1126.13|1123.93|1127.07|1124.87|1125.66|1123.46|0
1640087700000|2021-12-21 11:55:00|1126.37|1124.17|1125.65|1123.45|1126.48|1124.28|1125.65|1123.45|0
1640088000000|2021-12-21 12:00:00|1125.89|1123.69|1125.42|1123.22|1125.89|1123.69|1124.47|1122.27|0
1640088300000|2021-12-21 12:05:00|1125.18|1122.98|1124|1121.8|1125.42|1123.22|1124|1121.8|0
1640088600000|2021-12-21 12:10:00|1124.23|1122.03|1124.23|1122.03|1125.18|1122.98|1124|1121.8|0
1640088900000|2021-12-21 12:15:00|1124.35|1122.15|1124.23|1122.03|1124.7|1122.5|1123.76|1121.56|0
1640089200000|2021-12-21 12:20:00|1124.11|1121.91|1125.41|1123.21|1126.59|1124.39|1123.99|1121.79|0
1640089500000|2021-12-21 12:25:00|1125.65|1123.45|1126.12|1123.92|1127.41|1125.21|1125.41|1123.21|0
1640089800000|2021-12-21 12:30:00|1125.88|1123.68|1124.46|1122.26|1126.12|1123.92|1123.75|1121.55|0
1640090100000|2021-12-21 12:35:00|1123.99|1121.79|1124.93|1122.73|1125.64|1123.44|1123.75|1121.55|0
1640090400000|2021-12-21 12:40:00|1125.17|1122.97|1124.81|1122.61|1125.4|1123.2|1123.99|1121.79|0
1640090700000|2021-12-21 12:45:00|1124.93|1122.73|1126.11|1123.91|1127.53|1125.33|1124.69|1122.49|0
1640091000000|2021-12-21 12:50:00|1126.22|1124.02|1127.76|1125.56|1128.35|1126.15|1125.87|1123.67|0
1640091300000|2021-12-21 12:55:00|1127.87|1125.67|1127.52|1125.32|1128.23|1126.03|1126.81|1124.61|0
1640091600000|2021-12-21 13:00:00|1127.76|1125.56|1123.98|1121.78|1127.76|1125.56|1123.98|1121.78|0
1640091900000|2021-12-21 13:05:00|1124.21|1122.01|1120.2|1118|1124.45|1122.25|1120.2|1118|0
1640092200000|2021-12-21 13:10:00|1120.43|1118.23|1119.02|1116.82|1120.67|1118.47|1117.6|1115.4|0
1640092500000|2021-12-21 13:15:00|1118.78|1116.58|1120.67|1118.47|1121.61|1119.41|1118.78|1116.58|0
1640092800000|2021-12-21 13:20:00|1120.43|1118.23|1119.49|1117.29|1120.9|1118.7|1119.01|1116.81|0
1640093100000|2021-12-21 13:25:00|1119.72|1117.52|1120.9|1118.7|1121.37|1119.17|1119.72|1117.52|0
1640093400000|2021-12-21 13:30:00|1120.66|1118.46|1122.19|1119.99|1123.02|1120.82|1119.72|1117.52|0
1640093700000|2021-12-21 13:35:00|1122.31|1120.11|1120.19|1117.99|1122.31|1120.11|1120.19|1117.99|0
1640094000000|2021-12-21 13:40:00|1120.42|1118.22|1120.89|1118.69|1121.37|1119.17|1119.95|1117.75|0
1640094300000|2021-12-21 13:45:00|1121.13|1118.93|1119.83|1117.63|1123.02|1120.82|1119.35|1117.15|0
1640094600000|2021-12-21 13:50:00|1119.71|1117.51|1122.54|1120.34|1122.89|1120.69|1119.71|1117.51|0
1640094900000|2021-12-21 13:55:00|1122.78|1120.58|1123.36|1121.16|1124.67|1122.47|1121.83|1119.63|0
1640095200000|2021-12-21 14:00:00|1123.25|1121.05|1119.94|1117.74|1123.96|1121.76|1119.94|1117.74|0
1640095500000|2021-12-21 14:05:00|1120.18|1117.98|1120.65|1118.45|1120.89|1118.69|1119.35|1117.15|0
1640095800000|2021-12-21 14:10:00|1120.41|1118.21|1119.23|1117.03|1121.12|1118.92|1118.52|1116.32|0
1640096100000|2021-12-21 14:15:00|1119.47|1117.27|1119.7|1117.5|1120.17|1117.97|1118.05|1115.85|0
1640096400000|2021-12-21 14:20:00|1119.46|1117.26|1118.28|1116.08|1119.7|1117.5|1117.58|1115.38|0
1640096700000|2021-12-21 14:25:00|1118.52|1116.32|1117.57|1115.37|1119.46|1117.26|1117.1|1114.9|0
1640097000000|2021-12-21 14:30:00|1118.75|1116.55|1119.22|1117.02|1125.13|1122.93|1118.75|1116.55|0
1640097300000|2021-12-21 14:35:00|1118.75|1116.55|1123.71|1121.51|1125.83|1123.63|1117.1|1114.9|0
1640097600000|2021-12-21 14:40:00|1123.94|1121.74|1114.74|1112.54|1123.94|1121.74|1112.14|1109.94|0
1640097900000|2021-12-21 14:45:00|1114.97|1112.77|1108.14|1105.94|1114.97|1112.77|1107.9|1105.7|0
1640098200000|2021-12-21 14:50:00|1107.67|1105.47|1106.49|1104.29|1110.26|1108.06|1103.9|1101.7|0
1640098500000|2021-12-21 14:55:00|1106.25|1104.05|1106.95|1104.75|1108.6|1106.4|1104.37|1102.17|0
1640098800000|2021-12-21 15:00:00|1107.07|1104.87|1106.25|1104.05|1111.19|1108.99|1105.54|1103.34|0
1640099100000|2021-12-21 15:05:00|1105.78|1103.58|1108.6|1106.4|1110.01|1107.81|1105.3|1103.1|0
1640099400000|2021-12-21 15:10:00|1107.89|1105.69|1111.77|1109.57|1112.6|1110.4|1106.95|1104.75|0
1640099700000|2021-12-21 15:15:00|1111.66|1109.46|1117.08|1114.88|1117.08|1114.88|1111.54|1109.34|0
1640100000000|2021-12-21 15:20:00|1117.32|1115.12|1109.35|1107.15|1119.42|1117.22|1109.35|1107.15|0
1640100300000|2021-12-21 15:25:00|1109.12|1106.92|1101.34|1099.14|1109.12|1106.92|1099.22|1097.02|0
1640100600000|2021-12-21 15:30:00|1101.58|1099.38|1099.8|1097.6|1104.74|1102.54|1099.8|1097.6|0
1640100900000|2021-12-21 15:35:00|1100.03|1097.83|1100.5|1098.3|1102.86|1100.66|1096.27|1094.07|0
1640101200000|2021-12-21 15:40:00|1100.03|1097.83|1104.03|1101.83|1104.97|1102.77|1100.03|1097.83|0
1640101500000|2021-12-21 15:45:00|1103.8|1101.6|1103.09|1100.89|1105.68|1103.48|1098.38|1096.18|0
1640101800000|2021-12-21 15:50:00|1102.85|1100.65|1105.65|1103.45|1106.38|1104.18|1101.91|1099.71|0
1640102100000|2021-12-21 15:55:00|1105.42|1103.22|1106.81|1104.61|1107.99|1105.79|1105.18|1102.98|0
1640102400000|2021-12-21 16:00:00|1106.34|1104.14|1109.4|1107.2|1109.4|1107.2|1104.09|1101.89|0
1640102700000|2021-12-21 16:05:00|1109.64|1107.44|1117.66|1115.46|1118.37|1116.17|1109.64|1107.44|0
1640103000000|2021-12-21 16:10:00|1117.9|1115.7|1117.9|1115.7|1118.13|1115.93|1114.83|1112.63|0
1640103300000|2021-12-21 16:15:00|1117.66|1115.46|1113.64|1111.44|1117.66|1115.46|1113.17|1110.97|0
1640103600000|2021-12-21 16:20:00|1114.12|1111.92|1113.9|1111.7|1115.53|1113.33|1112.46|1110.26|0
1640103900000|2021-12-21 16:25:00|1113.66|1111.46|1115.31|1113.11|1116.25|1114.05|1113.19|1110.99|0
1640104200000|2021-12-21 16:30:00|1115.78|1113.58|1117.04|1114.84|1119.24|1117.04|1115.31|1113.11|0
1640104500000|2021-12-21 16:35:00|1116.57|1114.37|1124.59|1122.39|1124.59|1122.39|1115.62|1113.42|0
1640104800000|2021-12-21 16:40:00|1125.3|1123.1|1133.34|1131.14|1133.58|1131.38|1124.36|1122.16|0
1640105100000|2021-12-21 16:45:00|1134.05|1131.85|1130.03|1127.83|1134.05|1131.85|1129.79|1127.59|0
1640105400000|2021-12-21 16:50:00|1130.5|1128.3|1132.39|1130.19|1132.86|1130.66|1129.79|1127.59|0
1640105700000|2021-12-21 16:55:00|1132.63|1130.43|1128.84|1126.64|1133.1|1130.9|1126.95|1124.75|0
1640106000000|2021-12-21 17:00:00|1129.31|1127.11|1129.55|1127.35|1132.62|1130.42|1128.6|1126.4|0
1640106300000|2021-12-21 17:05:00|1129.31|1127.11|1133.33|1131.13|1133.33|1131.13|1128.37|1126.17|0
1640106600000|2021-12-21 17:10:00|1133.09|1130.89|1137.59|1135.39|1139.01|1136.81|1131.91|1129.71|0
1640106900000|2021-12-21 17:15:00|1137.83|1135.63|1138.06|1135.86|1139.48|1137.28|1136.64|1134.44|0
1640107200000|2021-12-21 17:20:00|1137.82|1135.62|1138.53|1136.33|1138.53|1136.33|1135.69|1133.49|0
1640107500000|2021-12-21 17:25:00|1138.3|1136.1|1140.97|1138.77|1141.2|1139|1137.11|1134.91|0
1640107800000|2021-12-21 17:30:00|1142.15|1139.95|1143.1|1140.9|1144.28|1142.08|1140.26|1138.06|0
1640108100000|2021-12-21 17:35:00|1142.86|1140.66|1143.45|1141.25|1144.99|1142.79|1141.68|1139.48|0
1640108400000|2021-12-21 17:40:00|1143.81|1141.61|1142.15|1139.95|1144.04|1141.84|1141.67|1139.47|0
1640108700000|2021-12-21 17:45:00|1142.38|1140.18|1144.04|1141.84|1145.46|1143.26|1142.15|1139.95|0
1640109000000|2021-12-21 17:50:00|1143.8|1141.6|1146.17|1143.97|1148.3|1146.1|1143.33|1141.13|0
1640109300000|2021-12-21 17:55:00|1146.41|1144.21|1149.01|1146.81|1149.72|1147.52|1146.17|1143.97|0
1640109600000|2021-12-21 18:00:00|1148.78|1146.58|1146.88|1144.68|1149.01|1146.81|1146.4|1144.2|0
1640109900000|2021-12-21 18:05:00|1147.12|1144.92|1146.64|1144.44|1147.35|1145.15|1144.62|1142.42|0
1640110200000|2021-12-21 18:10:00|1146.88|1144.68|1144.5|1142.3|1146.88|1144.68|1143.08|1140.88|0
1640110500000|2021-12-21 18:15:00|1144.27|1142.07|1144.5|1142.3|1145.93|1143.73|1143.56|1141.36|0
1640110800000|2021-12-21 18:20:00|1144.27|1142.07|1148.29|1146.09|1148.53|1146.33|1144.27|1142.07|0
1640111100000|2021-12-21 18:25:00|1148.06|1145.86|1148.29|1146.09|1148.77|1146.57|1146.63|1144.43|0
1640111400000|2021-12-21 18:30:00|1148.53|1146.33|1150.19|1147.99|1150.19|1147.99|1148.05|1145.85|0
1640111700000|2021-12-21 18:35:00|1149.95|1147.75|1151.37|1149.17|1152.8|1150.6|1149.71|1147.51|0
1640112000000|2021-12-21 18:40:00|1151.13|1148.93|1153.27|1151.07|1153.98|1151.78|1150.9|1148.7|0
1640112300000|2021-12-21 18:45:00|1153.5|1151.3|1154.69|1152.49|1154.93|1152.73|1153.03|1150.83|0
1640112600000|2021-12-21 18:50:00|1154.93|1152.73|1152.08|1149.88|1154.93|1152.73|1151.6|1149.4|0
1640112900000|2021-12-21 18:55:00|1152.55|1150.35|1151.6|1149.4|1152.55|1150.35|1151.36|1149.16|0
1640113200000|2021-12-21 19:00:00|1151.84|1149.64|1154.45|1152.25|1155.16|1152.96|1150.65|1148.45|0
1640113500000|2021-12-21 19:05:00|1153.73|1151.53|1153.26|1151.06|1154.92|1152.72|1152.31|1150.11|0
1640113800000|2021-12-21 19:10:00|1153.5|1151.3|1152.78|1150.58|1154.21|1152.01|1152.54|1150.34|0
1640114100000|2021-12-21 19:15:00|1153.02|1150.82|1152.31|1150.11|1153.02|1150.82|1151.36|1149.16|0
1640114400000|2021-12-21 19:20:00|1152.54|1150.34|1150.05|1147.85|1152.54|1150.34|1149.57|1147.37|0
1640114700000|2021-12-21 19:25:00|1150.29|1148.09|1153.13|1150.93|1153.36|1151.16|1150.05|1147.85|0
1640115000000|2021-12-21 19:30:00|1153.36|1151.16|1153.84|1151.64|1155.26|1153.06|1152.89|1150.69|0
1640115300000|2021-12-21 19:35:00|1154.07|1151.87|1148.26|1146.06|1154.31|1152.11|1148.26|1146.06|0
1640115600000|2021-12-21 19:40:00|1149.1|1146.9|1149.09|1146.89|1151.7|1149.5|1148.38|1146.18|0
1640115900000|2021-12-21 19:45:00|1148.86|1146.66|1152.88|1150.68|1155.13|1152.93|1148.86|1146.66|0
1640116200000|2021-12-21 19:50:00|1153.12|1150.92|1154.07|1151.87|1155.02|1152.82|1152.88|1150.68|0
1640116500000|2021-12-21 19:55:00|1154.54|1152.34|1158.09|1155.89|1158.09|1155.89|1154.3|1152.1|0
1640116800000|2021-12-21 20:00:00|1157.86|1155.66|1158.33|1156.13|1159.28|1157.08|1156.91|1154.71|0
1640117100000|2021-12-21 20:05:00|1158.09|1155.89|1154.3|1152.1|1158.09|1155.89|1154.3|1152.1|0
1640117400000|2021-12-21 20:10:00|1154.53|1152.33|1156.19|1153.99|1157.14|1154.94|1154.3|1152.1|0
1640117700000|2021-12-21 20:15:00|1156.67|1154.47|1156.66|1154.46|1157.61|1155.41|1155|1152.8|0
1640118000000|2021-12-21 20:20:00|1156.43|1154.23|1153.58|1151.38|1156.9|1154.7|1153.58|1151.38|0
1640118300000|2021-12-21 20:25:00|1154.05|1151.85|1154.53|1152.33|1155.71|1153.51|1153.58|1151.38|0
1640118600000|2021-12-21 20:30:00|1154.29|1152.09|1153.58|1151.38|1156.19|1153.99|1153.58|1151.38|0
1640118900000|2021-12-21 20:35:00|1153.81|1151.61|1151.44|1149.24|1155|1152.8|1149.78|1147.58|0
1640119200000|2021-12-21 20:40:00|1151.21|1149.01|1147.18|1144.98|1151.68|1149.48|1146.7|1144.5|0
1640119500000|2021-12-21 20:45:00|1147.41|1145.21|1144.81|1142.61|1147.41|1145.21|1143.63|1141.43|0
1640119800000|2021-12-21 20:50:00|1146.7|1144.5|1159.26|1157.06|1159.26|1157.06|1146.7|1144.5|0
1640120100000|2021-12-21 20:55:00|1158.31|1156.11|1160.21|1158.01|1162.34|1160.14|1156.18|1153.98|0
1640120400000|2021-12-21 21:00:00|1161.39|1159.19|1159.26|1157.06|1161.39|1159.19|1156.41|1154.21|0
1640120700000|2021-12-21 21:05:00|1159.73|1157.53|1160.92|1158.72|1161.39|1159.19|1159.73|1157.53|0
1640121000000|2021-12-21 21:10:00|1160.68|1158.48|1159.96|1157.76|1160.68|1158.48|1159.73|1157.53|0
1640121300000|2021-12-21 21:15:00|1160.64|1158.04|1161.35|1158.75|1161.59|1158.99|1160.64|1158.04|0
1640121600000|2021-12-21 21:20:00|1161.59|1158.99|1163.12|1160.52|1163.25|1160.65|1160.87|1158.27|0
1640121900000|2021-12-21 21:25:00|1163.25|1160.65|1162.77|1160.17|1163.25|1160.65|1162.65|1160.05|0
1640122200000|2021-12-21 21:30:00|1163.01|1160.41|1163.01|1160.41|1163.24|1160.64|1162.53|1159.93|0
1640122500000|2021-12-21 21:35:00|1163|1160.4|1163|1160.4|1163|1160.4|1162.77|1160.17|0
1640122800000|2021-12-21 21:40:00|1163.24|1160.64|1163.24|1160.64|1163.24|1160.64|1163|1160.4|0
1640123100000|2021-12-21 21:45:00|1163|1160.4|1163|1160.4|1163.48|1160.88|1162.76|1160.16|0
1640123400000|2021-12-21 21:50:00|1162.76|1160.16|1163.24|1160.64|1163.47|1160.87|1162.76|1160.16|0
1640123700000|2021-12-21 21:55:00|1163|1160.4|1162.64|1160.04|1163.47|1160.87|1162.64|1160.04|0
1640124000000|2021-12-21 22:00:00|1162.95|1160.35|1163.36|1160.76|1163.64|1161.04|1162.95|1160.35|0
1640124300000|2021-12-21 22:05:00|1163.47|1160.87|1163.4|1160.8|1163.51|1160.91|1163.02|1160.42|0
1640124600000|2021-12-21 22:10:00|1163.19|1160.59|1163.02|1160.42|1163.19|1160.59|1162.92|1160.32|0
1640124900000|2021-12-21 22:15:00|1163.09|1160.49|1162.88|1160.28|1163.09|1160.49|1162.84|1160.24|0
1640125200000|2021-12-21 22:20:00|1162.84|1160.24|1162.63|1160.03|1162.88|1160.28|1162.46|1159.86|0
1640125500000|2021-12-21 22:25:00|1162.83|1160.23|1163.01|1160.41|1163.12|1160.52|1162.83|1160.23|0
1640125800000|2021-12-21 22:30:00|1163.08|1160.48|1163.18|1160.58|1163.25|1160.65|1163.01|1160.41|0
1640126100000|2021-12-21 22:35:00|1163.25|1160.65|1162.83|1160.23|1163.25|1160.65|1162.83|1160.23|0
1640126400000|2021-12-21 22:40:00|1162.91|1160.31|1162.83|1160.23|1163.18|1160.58|1162.72|1160.12|0
1640126700000|2021-12-21 22:45:00|1162.72|1160.12|1162.41|1159.81|1162.72|1160.12|1162.41|1159.81|0
1640127000000|2021-12-21 22:50:00|1162.48|1159.88|1162.59|1159.99|1162.59|1159.99|1162.48|1159.88|0
1640127300000|2021-12-21 22:55:00|1162.65|1160.05|1161.85|1159.25|1162.65|1160.05|1161.38|1158.78|0
1640127600000|2021-12-21 23:00:00|1162.14|1159.54|1161.55|1158.95|1163.21|1160.61|1159.65|1157.05|0
1640127900000|2021-12-21 23:05:00|1161.07|1158.47|1161.07|1158.47|1162.5|1159.9|1160.36|1157.76|0
1640128200000|2021-12-21 23:10:00|1161.55|1158.95|1160.12|1157.52|1161.55|1158.95|1159.88|1157.28|0
1640128500000|2021-12-21 23:15:00|1159.88|1157.28|1157.75|1155.15|1160.12|1157.52|1157.75|1155.15|0
1640128800000|2021-12-21 23:20:00|1158.22|1155.62|1159.28|1156.68|1159.41|1156.81|1157.99|1155.39|0
1640129100000|2021-12-21 23:25:00|1159.17|1156.57|1158.46|1155.86|1159.28|1156.68|1158.22|1155.62|0
1640129400000|2021-12-21 23:30:00|1158.81|1156.21|1160.12|1157.52|1160.12|1157.52|1157.38|1154.78|0
1640129700000|2021-12-21 23:35:00|1159.99|1157.39|1159.16|1156.56|1160.12|1157.52|1158.93|1156.33|0
1640130000000|2021-12-21 23:40:00|1158.93|1156.33|1158.21|1155.61|1159.16|1156.56|1157.98|1155.38|0
1640130300000|2021-12-21 23:45:00|1157.98|1155.38|1157.74|1155.14|1159.16|1156.56|1157.26|1154.66|0
1640130600000|2021-12-21 23:50:00|1157.5|1154.9|1158.45|1155.85|1158.45|1155.85|1157.5|1154.9|0
1640130900000|2021-12-21 23:55:00|1158.21|1155.61|1158.68|1156.08|1159.16|1156.56|1157.97|1155.37|0
1640131200000|2021-12-22 00:00:00|1157.97|1155.37|1160.58|1157.98|1161.05|1158.45|1157.97|1155.37|0
1640131500000|2021-12-22 00:05:00|1160.34|1157.74|1159.63|1157.03|1161.05|1158.45|1158.92|1156.32|0
1640131800000|2021-12-22 00:10:00|1159.39|1156.79|1159.74|1157.14|1160.58|1157.98|1159.15|1156.55|0
1640132100000|2021-12-22 00:15:00|1159.63|1157.03|1157.73|1155.13|1159.63|1157.03|1157.25|1154.65|0
1640132400000|2021-12-22 00:20:00|1157.6|1155|1159.5|1156.9|1159.5|1156.9|1156.07|1153.47|0
1640132700000|2021-12-22 00:25:00|1159.39|1156.79|1160.1|1157.5|1160.57|1157.97|1159.15|1156.55|0
1640133000000|2021-12-22 00:30:00|1160.33|1157.73|1159.62|1157.02|1160.33|1157.73|1159.02|1156.42|0
1640133300000|2021-12-22 00:35:00|1159.86|1157.26|1159.14|1156.54|1160.09|1157.49|1158.91|1156.31|0
1640133600000|2021-12-22 00:40:00|1159.02|1156.42|1159.02|1156.42|1160.09|1157.49|1158.67|1156.07|0
1640133900000|2021-12-22 00:45:00|1159.14|1156.54|1158.07|1155.47|1159.38|1156.78|1157.72|1155.12|0
1640134200000|2021-12-22 00:50:00|1158.19|1155.59|1158.66|1156.06|1158.9|1156.3|1157.83|1155.23|0
1640134500000|2021-12-22 00:55:00|1158.78|1156.18|1157.24|1154.64|1159.61|1157.01|1156.76|1154.16|0
1640134800000|2021-12-22 01:00:00|1157.48|1154.88|1159.13|1156.53|1159.13|1156.53|1157.24|1154.64|0
1640135100000|2021-12-22 01:05:00|1158.9|1156.3|1160.08|1157.48|1160.79|1158.19|1158.9|1156.3|0
1640135400000|2021-12-22 01:10:00|1159.96|1157.36|1159.6|1157|1160.32|1157.72|1159.37|1156.77|0
1640135700000|2021-12-22 01:15:00|1159.37|1156.77|1159.6|1157|1159.84|1157.24|1158.66|1156.06|0
1640136000000|2021-12-22 01:20:00|1159.84|1157.24|1160.08|1157.48|1161.03|1158.43|1159.84|1157.24|0
1640136300000|2021-12-22 01:25:00|1160.31|1157.71|1160.55|1157.95|1161.02|1158.42|1159.84|1157.24|0
1640136600000|2021-12-22 01:30:00|1160.79|1158.19|1161.02|1158.42|1161.5|1158.9|1160.31|1157.71|0
1640136900000|2021-12-22 01:35:00|1161.26|1158.66|1162.68|1160.08|1163.03|1160.43|1160.78|1158.18|0
1640137200000|2021-12-22 01:40:00|1162.79|1160.19|1161.73|1159.13|1162.92|1160.32|1161.26|1158.66|0
1640137500000|2021-12-22 01:45:00|1161.49|1158.89|1158.64|1156.04|1161.49|1158.89|1158.64|1156.04|0
1640137800000|2021-12-22 01:50:00|1158.76|1156.16|1157.93|1155.33|1159.12|1156.52|1156.86|1154.26|0
1640138100000|2021-12-22 01:55:00|1158.17|1155.57|1157.57|1154.97|1158.64|1156.04|1157.45|1154.85|0
1640138400000|2021-12-22 02:00:00|1157.69|1155.09|1158.88|1156.28|1159.11|1156.51|1157.45|1154.85|0
1640138700000|2021-12-22 02:05:00|1158.99|1156.39|1158.4|1155.8|1158.99|1156.39|1157.93|1155.33|0
1640139000000|2021-12-22 02:10:00|1158.64|1156.04|1158.63|1156.03|1159.11|1156.51|1158.4|1155.8|0
1640139300000|2021-12-22 02:15:00|1158.4|1155.8|1156.5|1153.9|1158.87|1156.27|1156.5|1153.9|0
1640139600000|2021-12-22 02:20:00|1156.26|1153.66|1157.32|1154.72|1158.03|1155.43|1155.79|1153.19|0
1640139900000|2021-12-22 02:25:00|1157.45|1154.85|1158.74|1156.14|1158.74|1156.14|1156.97|1154.37|0
1640140200000|2021-12-22 02:30:00|1158.63|1156.03|1158.15|1155.55|1158.87|1156.27|1157.79|1155.19|0
1640140500000|2021-12-22 02:35:00|1158.03|1155.43|1157.68|1155.08|1158.15|1155.55|1157.2|1154.6|0
1640140800000|2021-12-22 02:40:00|1157.44|1154.84|1155.78|1153.18|1157.68|1155.08|1155.78|1153.18|0
1640141100000|2021-12-22 02:45:00|1155.54|1152.94|1153.41|1150.81|1155.78|1153.18|1153.17|1150.57|0
1640141400000|2021-12-22 02:50:00|1153.17|1150.57|1153.88|1151.28|1154.23|1151.63|1152.57|1149.97|0
1640141700000|2021-12-22 02:55:00|1153.99|1151.39|1154.11|1151.51|1154.35|1151.75|1153.64|1151.04|0
1640142000000|2021-12-22 03:00:00|1153.88|1151.28|1152.93|1150.33|1154.11|1151.51|1152.22|1149.62|0
1640142300000|2021-12-22 03:05:00|1153.04|1150.44|1154.35|1151.75|1154.58|1151.98|1153.04|1150.44|0
1640142600000|2021-12-22 03:10:00|1154.11|1151.51|1154.46|1151.86|1154.58|1151.98|1153.75|1151.15|0
1640142900000|2021-12-22 03:15:00|1154.58|1151.98|1154.34|1151.74|1154.58|1151.98|1154.11|1151.51|0
1640143200000|2021-12-22 03:20:00|1154.22|1151.62|1154.58|1151.98|1154.58|1151.98|1153.51|1150.91|0
1640143500000|2021-12-22 03:25:00|1154.34|1151.74|1155.29|1152.69|1156|1153.4|1154.34|1151.74|0
1640143800000|2021-12-22 03:30:00|1155.76|1153.16|1156.47|1153.87|1156.71|1154.11|1155.52|1152.92|0
1640144100000|2021-12-22 03:35:00|1156.71|1154.11|1156.35|1153.75|1157.18|1154.58|1156.11|1153.51|0
1640144400000|2021-12-22 03:40:00|1156.23|1153.63|1155.76|1153.16|1156.47|1153.87|1155.28|1152.68|0
1640144700000|2021-12-22 03:45:00|1155.87|1153.27|1155.63|1153.03|1155.99|1153.39|1155.04|1152.44|0
1640145000000|2021-12-22 03:50:00|1155.87|1153.27|1155.28|1152.68|1156.23|1153.63|1155.28|1152.68|0
1640145300000|2021-12-22 03:55:00|1155.04|1152.44|1155.28|1152.68|1155.51|1152.91|1154.57|1151.97|0
1640145600000|2021-12-22 04:00:00|1155.51|1152.91|1155.75|1153.15|1155.75|1153.15|1155.28|1152.68|0
1640145900000|2021-12-22 04:05:00|1156.22|1153.62|1155.98|1153.38|1156.93|1154.33|1155.98|1153.38|0
1640146200000|2021-12-22 04:10:00|1156.22|1153.62|1155.51|1152.91|1156.22|1153.62|1155.27|1152.67|0
1640146500000|2021-12-22 04:15:00|1155.38|1152.78|1155.74|1153.14|1155.74|1153.14|1155.27|1152.67|0
1640146800000|2021-12-22 04:20:00|1155.62|1153.02|1155.74|1153.14|1155.74|1153.14|1155.03|1152.43|0
1640147100000|2021-12-22 04:25:00|1155.62|1153.02|1155.03|1152.43|1155.98|1153.38|1155.03|1152.43|0
1640147400000|2021-12-22 04:30:00|1154.91|1152.31|1155.26|1152.66|1155.26|1152.66|1154.55|1151.95|0
1640147700000|2021-12-22 04:35:00|1155.14|1152.54|1155.5|1152.9|1155.74|1153.14|1155.14|1152.54|0
1640148000000|2021-12-22 04:40:00|1155.38|1152.78|1155.26|1152.66|1155.5|1152.9|1155.02|1152.42|0
1640148300000|2021-12-22 04:45:00|1155.5|1152.9|1155.97|1153.37|1155.97|1153.37|1155.37|1152.77|0
1640148600000|2021-12-22 04:50:00|1156.08|1153.48|1155.61|1153.01|1156.21|1153.61|1155.37|1152.77|0
1640148900000|2021-12-22 04:55:00|1155.49|1152.89|1155.26|1152.66|1155.73|1153.13|1154.78|1152.18|0
1640149200000|2021-12-22 05:00:00|1155.49|1152.89|1157.63|1155.03|1157.86|1155.26|1155.02|1152.42|0
1640149500000|2021-12-22 05:05:00|1157.5|1154.9|1154.54|1151.94|1157.63|1155.03|1154.3|1151.7|0
1640149800000|2021-12-22 05:10:00|1154.42|1151.82|1154.3|1151.7|1155.01|1152.41|1154.07|1151.47|0
1640150100000|2021-12-22 05:15:00|1154.06|1151.46|1153.59|1150.99|1154.3|1151.7|1153.35|1150.75|0
1640150400000|2021-12-22 05:20:00|1153.46|1150.86|1153.35|1150.75|1153.83|1151.23|1152.88|1150.28|0
1640150700000|2021-12-22 05:25:00|1153.59|1150.99|1154.77|1152.17|1154.77|1152.17|1153.59|1150.99|0
1640151000000|2021-12-22 05:30:00|1154.65|1152.05|1156.43|1153.83|1156.67|1154.07|1154.65|1152.05|0
1640151300000|2021-12-22 05:35:00|1156.31|1153.71|1155.95|1153.35|1156.66|1154.06|1155.83|1153.23|0
1640151600000|2021-12-22 05:40:00|1156.07|1153.47|1154.05|1151.45|1156.07|1153.47|1154.05|1151.45|0
1640151900000|2021-12-22 05:45:00|1154.17|1151.57|1155.35|1152.75|1155.35|1152.75|1154.05|1151.45|0
1640152200000|2021-12-22 05:50:00|1155.47|1152.87|1155.71|1153.11|1156.42|1153.82|1155.11|1152.51|0
1640152500000|2021-12-22 05:55:00|1155.95|1153.35|1157.24|1154.64|1157.37|1154.77|1155.59|1152.99|0
1640152800000|2021-12-22 06:00:00|1157.13|1154.53|1156.18|1153.58|1157.84|1155.24|1155.71|1153.11|0
1640153100000|2021-12-22 06:05:00|1156.42|1153.82|1158.43|1155.83|1158.79|1156.19|1156.18|1153.58|0
1640153400000|2021-12-22 06:10:00|1158.31|1155.71|1158.07|1155.47|1159.5|1156.9|1157.95|1155.35|0
1640153700000|2021-12-22 06:15:00|1158.31|1155.71|1160.92|1158.32|1161.27|1158.67|1157.84|1155.24|0
1640154000000|2021-12-22 06:20:00|1160.68|1158.08|1161.51|1158.91|1162.7|1160.1|1160.21|1157.61|0
1640154300000|2021-12-22 06:25:00|1161.63|1159.03|1160.08|1157.48|1161.63|1159.03|1159.73|1157.13|0
1640154600000|2021-12-22 06:30:00|1160.68|1158.08|1160.44|1157.84|1161.98|1159.38|1160.44|1157.84|0
1640154900000|2021-12-22 06:35:00|1160.32|1157.72|1158.42|1155.82|1160.79|1158.19|1158.3|1155.7|0
1640155200000|2021-12-22 06:40:00|1158.54|1155.94|1158.89|1156.29|1159.25|1156.65|1157.94|1155.34|0
1640155500000|2021-12-22 06:45:00|1158.54|1155.94|1158.77|1156.17|1158.78|1156.18|1158.06|1155.46|0
1640155800000|2021-12-22 06:50:00|1158.54|1155.94|1157.94|1155.34|1158.54|1155.94|1157.35|1154.75|0
1640156100000|2021-12-22 06:55:00|1158.06|1155.46|1156.99|1154.39|1158.53|1155.93|1155.92|1153.32|0
1640156400000|2021-12-22 07:00:00|1156.87|1154.27|1157.58|1154.98|1157.58|1154.98|1156.04|1153.44|0
1640156700000|2021-12-22 07:05:00|1157.7|1155.1|1157.11|1154.51|1157.82|1155.22|1156.03|1153.43|0
1640157000000|2021-12-22 07:10:00|1157.34|1154.74|1158.77|1156.17|1159.95|1157.35|1157.11|1154.51|0
1640157300000|2021-12-22 07:15:00|1158.64|1156.04|1157.22|1154.62|1158.88|1156.28|1156.63|1154.03|0
1640157600000|2021-12-22 07:20:00|1157.1|1154.5|1157.81|1155.21|1158.16|1155.56|1157.1|1154.5|0
1640157900000|2021-12-22 07:25:00|1157.69|1155.09|1155.79|1153.19|1157.81|1155.21|1155.68|1153.08|0
1640158200000|2021-12-22 07:30:00|1155.2|1152.6|1155.44|1152.84|1155.68|1153.08|1154.73|1152.13|0
1640158500000|2021-12-22 07:35:00|1155.67|1153.07|1155.2|1152.6|1156.02|1153.42|1154.96|1152.36|0
1640158800000|2021-12-22 07:40:00|1155.43|1152.83|1156.38|1153.78|1156.38|1153.78|1154.96|1152.36|0
1640159100000|2021-12-22 07:45:00|1156.02|1153.42|1155.19|1152.59|1156.02|1153.42|1154.01|1151.41|0
1640159400000|2021-12-22 07:50:00|1155.43|1152.83|1153.77|1151.17|1155.43|1152.83|1153.3|1150.7|0
1640159700000|2021-12-22 07:55:00|1154.01|1151.41|1154|1151.4|1155.67|1153.07|1153.77|1151.17|0
1640160000000|2021-12-22 08:00:00|1154.24|1151.64|1154.81|1152.21|1155.66|1153.06|1153.77|1151.17|0
1640160300000|2021-12-22 08:05:00|1154.85|1152.65|1153.42|1151.22|1154.85|1152.65|1152.72|1150.52|0
1640160600000|2021-12-22 08:10:00|1153.3|1151.1|1155.79|1153.59|1156.5|1154.3|1153.3|1151.1|0
1640160900000|2021-12-22 08:15:00|1155.56|1153.36|1152.71|1150.51|1155.79|1153.59|1152.47|1150.27|0
1640161200000|2021-12-22 08:20:00|1152.47|1150.27|1151.76|1149.56|1153.42|1151.22|1150.1|1147.9|0
1640161500000|2021-12-22 08:25:00|1151.52|1149.32|1150.81|1148.61|1151.76|1149.56|1150.1|1147.9|0
1640161800000|2021-12-22 08:30:00|1150.34|1148.14|1149.16|1146.96|1151.76|1149.56|1147.74|1145.54|0
1640162100000|2021-12-22 08:35:00|1149.03|1146.83|1145.96|1143.76|1149.16|1146.96|1145.84|1143.64|0
1640162400000|2021-12-22 08:40:00|1146.08|1143.88|1148.21|1146.01|1149.63|1147.43|1144.19|1141.99|0
1640162700000|2021-12-22 08:45:00|1147.97|1145.77|1151.76|1149.56|1151.99|1149.79|1147.5|1145.3|0
1640163000000|2021-12-22 08:50:00|1151.99|1149.79|1150.81|1148.61|1152.23|1150.03|1149.86|1147.66|0
1640163300000|2021-12-22 08:55:00|1150.92|1148.72|1150.33|1148.13|1151.75|1149.55|1150.1|1147.9|0
1640163600000|2021-12-22 09:00:00|1150.57|1148.37|1151.04|1148.84|1151.28|1149.08|1149.62|1147.42|0
1640163900000|2021-12-22 09:05:00|1150.57|1148.37|1150.33|1148.13|1151.63|1149.43|1149.62|1147.42|0
1640164200000|2021-12-22 09:10:00|1150.44|1148.24|1152.69|1150.49|1153.17|1150.97|1149.62|1147.42|0
1640164500000|2021-12-22 09:15:00|1152.93|1150.73|1154.35|1152.15|1154.59|1152.39|1152.1|1149.9|0
1640164800000|2021-12-22 09:20:00|1154.59|1152.39|1152.69|1150.49|1155.06|1152.86|1152.22|1150.02|0
1640165100000|2021-12-22 09:25:00|1152.22|1150.02|1151.98|1149.78|1153.4|1151.2|1151.74|1149.54|0
1640165400000|2021-12-22 09:30:00|1152.22|1150.02|1154.11|1151.91|1154.58|1152.38|1151.74|1149.54|0
1640165700000|2021-12-22 09:35:00|1154.46|1152.26|1153.16|1150.96|1154.58|1152.38|1152.69|1150.49|0
1640166000000|2021-12-22 09:40:00|1153.04|1150.84|1151.97|1149.77|1153.16|1150.96|1151.74|1149.54|0
1640166300000|2021-12-22 09:45:00|1152.21|1150.01|1151.37|1149.17|1152.45|1150.25|1150.55|1148.35|0
1640166600000|2021-12-22 09:50:00|1151.26|1149.06|1152.32|1150.12|1153.39|1151.19|1150.79|1148.59|0
1640166900000|2021-12-22 09:55:00|1152.21|1150.01|1151.49|1149.29|1152.92|1150.72|1150.55|1148.35|0
1640167200000|2021-12-22 10:00:00|1151.73|1149.53|1152.2|1150|1153.03|1150.83|1150.55|1148.35|0
1640167500000|2021-12-22 10:05:00|1152.44|1150.24|1152.91|1150.71|1152.91|1150.71|1151.37|1149.17|0
1640167800000|2021-12-22 10:10:00|1153.15|1150.95|1153.15|1150.95|1153.73|1151.53|1152.44|1150.24|0
1640168100000|2021-12-22 10:15:00|1153.38|1151.18|1153.73|1151.53|1154.33|1152.13|1153.38|1151.18|0
1640168400000|2021-12-22 10:20:00|1153.62|1151.42|1153.14|1150.94|1154.33|1152.13|1152.91|1150.71|0
1640168700000|2021-12-22 10:25:00|1153.38|1151.18|1153.85|1151.65|1154.33|1152.13|1152.91|1150.71|0
1640169000000|2021-12-22 10:30:00|1154.09|1151.89|1152.19|1149.99|1154.56|1152.36|1151.95|1149.75|0
1640169300000|2021-12-22 10:35:00|1152.66|1150.46|1155.74|1153.54|1155.74|1153.54|1152.66|1150.46|0
1640169600000|2021-12-22 10:40:00|1155.98|1153.78|1157.64|1155.44|1158.59|1156.39|1155.74|1153.54|0
1640169900000|2021-12-22 10:45:00|1157.75|1155.55|1159.77|1157.57|1159.77|1157.57|1157.4|1155.2|0
1640170200000|2021-12-22 10:50:00|1160.48|1158.28|1160.24|1158.04|1161.9|1159.7|1160.24|1158.04|0
1640170500000|2021-12-22 10:55:00|1160.48|1158.28|1161.66|1159.46|1161.9|1159.7|1160.24|1158.04|0
1640170800000|2021-12-22 11:00:00|1161.54|1159.34|1161.66|1159.46|1161.9|1159.7|1159.4|1157.2|0
1640171100000|2021-12-22 11:05:00|1161.77|1159.57|1162.13|1159.93|1162.37|1160.17|1160.71|1158.51|0
1640171400000|2021-12-22 11:10:00|1162.37|1160.17|1161.66|1159.46|1163.32|1161.12|1161.42|1159.22|0
1640171700000|2021-12-22 11:15:00|1161.89|1159.69|1163.08|1160.88|1163.79|1161.59|1161.89|1159.69|0
1640172000000|2021-12-22 11:20:00|1163.32|1161.12|1163.08|1160.88|1163.79|1161.59|1162.84|1160.64|0
1640172300000|2021-12-22 11:25:00|1162.84|1160.64|1161.65|1159.45|1162.84|1160.64|1161.53|1159.33|0
1640172600000|2021-12-22 11:30:00|1161.77|1159.57|1160.7|1158.5|1161.77|1159.57|1160.46|1158.26|0
1640172900000|2021-12-22 11:35:00|1160.46|1158.26|1160.22|1158.02|1160.7|1158.5|1159.99|1157.79|0
1640173200000|2021-12-22 11:40:00|1160.46|1158.26|1161.17|1158.97|1161.65|1159.45|1159.75|1157.55|0
1640173500000|2021-12-22 11:45:00|1161.41|1159.21|1163.3|1161.1|1163.78|1161.58|1161.41|1159.21|0
1640173800000|2021-12-22 11:50:00|1163.07|1160.87|1163.07|1160.87|1163.3|1161.1|1162.83|1160.63|0
1640174100000|2021-12-22 11:55:00|1163.3|1161.1|1165.91|1163.71|1166.15|1163.95|1163.3|1161.1|0
1640174400000|2021-12-22 12:00:00|1165.67|1163.47|1164.96|1162.76|1166.38|1164.18|1164.72|1162.52|0
1640174700000|2021-12-22 12:05:00|1164.72|1162.52|1165.2|1163|1165.2|1163|1164.72|1162.52|0
1640175000000|2021-12-22 12:10:00|1165.19|1162.99|1165.19|1162.99|1165.19|1162.99|1164.72|1162.52|0
1640175300000|2021-12-22 12:15:00|1164.96|1162.76|1164.01|1161.81|1164.96|1162.76|1164.01|1161.81|0
1640175600000|2021-12-22 12:20:00|1164|1161.8|1164.48|1162.28|1164.48|1162.28|1163.53|1161.33|0
1640175900000|2021-12-22 12:25:00|1164.24|1162.04|1163.05|1160.85|1164.48|1162.28|1162.82|1160.62|0
1640176200000|2021-12-22 12:30:00|1162.82|1160.62|1164|1161.8|1164|1161.8|1162.82|1160.62|0
1640176500000|2021-12-22 12:35:00|1163.29|1161.09|1163.05|1160.85|1163.29|1161.09|1162.58|1160.38|0
1640176800000|2021-12-22 12:40:00|1162.81|1160.61|1162.81|1160.61|1163.05|1160.85|1161.86|1159.66|0
1640177100000|2021-12-22 12:45:00|1163.05|1160.85|1162.81|1160.61|1163.52|1161.32|1162.81|1160.61|0
1640177400000|2021-12-22 12:50:00|1163.05|1160.85|1161.86|1159.66|1163.52|1161.32|1161.62|1159.42|0
1640177700000|2021-12-22 12:55:00|1162.33|1160.13|1160.43|1158.23|1162.57|1160.37|1160.2|1158|0
1640178000000|2021-12-22 13:00:00|1160.67|1158.47|1159.48|1157.28|1161.38|1159.18|1159.01|1156.81|0
1640178300000|2021-12-22 13:05:00|1159.72|1157.52|1159.96|1157.76|1160.19|1157.99|1159.25|1157.05|0
1640178600000|2021-12-22 13:10:00|1159.95|1157.75|1158.77|1156.57|1160.9|1158.7|1158.53|1156.33|0
1640178900000|2021-12-22 13:15:00|1158.53|1156.33|1157.58|1155.38|1159|1156.8|1157.11|1154.91|0
1640179200000|2021-12-22 13:20:00|1157.82|1155.62|1153.79|1151.59|1157.82|1155.62|1153.55|1151.35|0
1640179500000|2021-12-22 13:25:00|1154.02|1151.82|1154.26|1152.06|1154.26|1152.06|1150.94|1148.74|0
1640179800000|2021-12-22 13:30:00|1154.37|1152.17|1155.21|1153.01|1156.87|1154.67|1154.02|1151.82|0
1640180100000|2021-12-22 13:35:00|1154.73|1152.53|1150.7|1148.5|1155.92|1153.72|1150.23|1148.03|0
1640180400000|2021-12-22 13:40:00|1150.82|1148.62|1147.97|1145.77|1153.31|1151.11|1147.62|1145.42|0
1640180700000|2021-12-22 13:45:00|1148.1|1145.9|1150.46|1148.26|1150.7|1148.5|1148.1|1145.9|0
1640181000000|2021-12-22 13:50:00|1150.23|1148.03|1149.75|1147.55|1151.65|1149.45|1149.75|1147.55|0
1640181300000|2021-12-22 13:55:00|1149.99|1147.79|1151.41|1149.21|1151.64|1149.44|1149.99|1147.79|0
1640181600000|2021-12-22 14:00:00|1151.64|1149.44|1152.11|1149.91|1152.11|1149.91|1149.75|1147.55|0
1640181900000|2021-12-22 14:05:00|1152.35|1150.15|1158.04|1155.84|1158.04|1155.84|1152.35|1150.15|0
1640182200000|2021-12-22 14:10:00|1158.27|1156.07|1156.38|1154.18|1158.98|1156.78|1155.9|1153.7|0
1640182500000|2021-12-22 14:15:00|1156.61|1154.41|1156.61|1154.41|1157.09|1154.89|1155.43|1153.23|0
1640182800000|2021-12-22 14:20:00|1156.37|1154.17|1155.42|1153.22|1156.37|1154.17|1154.48|1152.28|0
1640183100000|2021-12-22 14:25:00|1155.66|1153.46|1158.27|1156.07|1158.74|1156.54|1155.66|1153.46|0
1640183400000|2021-12-22 14:30:00|1158.03|1155.83|1158.98|1156.78|1161.11|1158.91|1157.08|1154.88|0
1640183700000|2021-12-22 14:35:00|1158.74|1156.54|1163.95|1161.75|1164.9|1162.7|1158.74|1156.54|0
1640184000000|2021-12-22 14:40:00|1164.19|1161.99|1166.33|1164.13|1166.33|1164.13|1159.68|1157.48|0
1640184300000|2021-12-22 14:45:00|1166.56|1164.36|1163.48|1161.28|1168.22|1166.02|1163.48|1161.28|0
1640184600000|2021-12-22 14:50:00|1163.59|1161.39|1167.03|1164.83|1167.27|1165.07|1161.34|1159.14|0
1640184900000|2021-12-22 14:55:00|1167.27|1165.07|1164.3|1162.1|1168.7|1166.5|1161.81|1159.61|0
1640185200000|2021-12-22 15:00:00|1164.77|1162.57|1164.42|1162.22|1169.64|1167.44|1164.18|1161.98|0
1640185500000|2021-12-22 15:05:00|1164.9|1162.7|1163|1160.8|1164.9|1162.7|1161.34|1159.14|0
1640185800000|2021-12-22 15:10:00|1163.23|1161.03|1166.79|1164.59|1167.98|1165.78|1163.23|1161.03|0
1640186100000|2021-12-22 15:15:00|1167.03|1164.83|1172.25|1170.05|1173.91|1171.71|1165.37|1163.17|0
1640186400000|2021-12-22 15:20:00|1172.49|1170.29|1172.96|1170.76|1172.96|1170.76|1169.87|1167.67|0
1640186700000|2021-12-22 15:25:00|1172.49|1170.29|1171.77|1169.57|1175.1|1172.9|1171.77|1169.57|0
1640187000000|2021-12-22 15:30:00|1170.82|1168.62|1174.26|1172.06|1174.86|1172.66|1170.82|1168.62|0
1640187300000|2021-12-22 15:35:00|1174.62|1172.42|1181.04|1178.84|1182.94|1180.74|1172.12|1169.92|0
1640187600000|2021-12-22 15:40:00|1181.27|1179.07|1182.46|1180.26|1183.41|1181.21|1181.04|1178.84|0
1640187900000|2021-12-22 15:45:00|1182.22|1180.02|1185.32|1183.12|1185.55|1183.35|1182.22|1180.02|0
1640188200000|2021-12-22 15:50:00|1185.55|1183.35|1189.36|1187.16|1190.55|1188.35|1185.32|1183.12|0
1640188500000|2021-12-22 15:55:00|1189.12|1186.92|1190.07|1187.87|1191.5|1189.3|1187.93|1185.73|0
1640188800000|2021-12-22 16:00:00|1190.31|1188.11|1189.59|1187.39|1190.79|1188.59|1188.88|1186.68|0
1640189100000|2021-12-22 16:05:00|1189.95|1187.75|1189.12|1186.92|1190.07|1187.87|1186.74|1184.54|0
1640189400000|2021-12-22 16:10:00|1189.35|1187.15|1193.64|1191.44|1193.88|1191.68|1188.88|1186.68|0
1640189700000|2021-12-22 16:15:00|1193.4|1191.2|1191.97|1189.77|1193.4|1191.2|1191.13|1188.93|0
1640190000000|2021-12-22 16:20:00|1192.21|1190.01|1189.59|1187.39|1192.92|1190.72|1189.11|1186.91|0
1640190300000|2021-12-22 16:25:00|1189.35|1187.15|1189.09|1186.89|1191.09|1188.89|1187.17|1184.97|0
1640190600000|2021-12-22 16:30:00|1189.56|1187.36|1191.71|1189.51|1192.67|1190.47|1188.13|1185.93|0
1640190900000|2021-12-22 16:35:00|1191.48|1189.28|1190.76|1188.56|1192.31|1190.11|1189.56|1187.36|0
1640191200000|2021-12-22 16:40:00|1191|1188.8|1190.52|1188.32|1191.71|1189.51|1189.56|1187.36|0
1640191500000|2021-12-22 16:45:00|1190.75|1188.55|1188.6|1186.4|1190.75|1188.55|1186.69|1184.49|0
1640191800000|2021-12-22 16:50:00|1188.36|1186.16|1189.08|1186.88|1190.04|1187.84|1188.12|1185.92|0
1640192100000|2021-12-22 16:55:00|1189.32|1187.12|1191.23|1189.03|1191.47|1189.27|1188.36|1186.16|0
1640192400000|2021-12-22 17:00:00|1191.95|1189.75|1192.66|1190.46|1192.66|1190.46|1189.31|1187.11|0
1640192700000|2021-12-22 17:05:00|1192.42|1190.22|1193.38|1191.18|1193.86|1191.66|1191.7|1189.5|0
1640193000000|2021-12-22 17:10:00|1193.14|1190.94|1191.67|1189.47|1193.14|1190.94|1190.51|1188.31|0
1640193300000|2021-12-22 17:15:00|1191.91|1189.71|1190.11|1187.91|1191.91|1189.71|1188.8|1186.6|0
1640193600000|2021-12-22 17:20:00|1190|1187.8|1187.84|1185.64|1190.47|1188.27|1187.84|1185.64|0
1640193900000|2021-12-22 17:25:00|1188.08|1185.88|1191.91|1189.71|1191.91|1189.71|1188.08|1185.88|0
1640194200000|2021-12-22 17:30:00|1191.67|1189.47|1192.14|1189.94|1192.62|1190.42|1190.95|1188.75|0
1640194500000|2021-12-22 17:35:00|1191.9|1189.7|1189.75|1187.55|1192.14|1189.94|1188.67|1186.47|0
1640194800000|2021-12-22 17:40:00|1189.99|1187.79|1190.95|1188.75|1191.66|1189.46|1188.56|1186.36|0
1640195100000|2021-12-22 17:45:00|1190.71|1188.51|1190.94|1188.74|1191.42|1189.22|1189.99|1187.79|0
1640195400000|2021-12-22 17:50:00|1191.42|1189.22|1193.57|1191.37|1194.29|1192.09|1191.42|1189.22|0
1640195700000|2021-12-22 17:55:00|1193.33|1191.13|1194.53|1192.33|1195.25|1193.05|1193.33|1191.13|0
1640196000000|2021-12-22 18:00:00|1194.29|1192.09|1194.29|1192.09|1194.76|1192.56|1192.14|1189.94|0
1640196300000|2021-12-22 18:05:00|1194.53|1192.33|1194.05|1191.85|1194.76|1192.56|1192.85|1190.65|0
1640196600000|2021-12-22 18:10:00|1193.81|1191.61|1192.85|1190.65|1194.05|1191.85|1191.89|1189.69|0
1640196900000|2021-12-22 18:15:00|1192.61|1190.41|1191.89|1189.69|1193.33|1191.13|1191.41|1189.21|0
1640197200000|2021-12-22 18:20:00|1192.13|1189.93|1190.22|1188.02|1192.37|1190.17|1190.22|1188.02|0
1640197500000|2021-12-22 18:25:00|1190.93|1188.73|1189.5|1187.3|1191.05|1188.85|1189.02|1186.82|0
1640197800000|2021-12-22 18:30:00|1189.97|1187.77|1191.41|1189.21|1192.13|1189.93|1189.5|1187.3|0
1640198100000|2021-12-22 18:35:00|1191.17|1188.97|1185.43|1183.23|1191.17|1188.97|1184.95|1182.75|0
1640198400000|2021-12-22 18:40:00|1185.67|1183.47|1185.43|1183.23|1186.62|1184.42|1183.04|1180.84|0
1640198700000|2021-12-22 18:45:00|1185.67|1183.47|1186.14|1183.94|1188.06|1185.86|1184.83|1182.63|0
1640199000000|2021-12-22 18:50:00|1186.38|1184.18|1187.58|1185.38|1187.82|1185.62|1185.78|1183.58|0
1640199300000|2021-12-22 18:55:00|1187.34|1185.14|1185.42|1183.22|1188.05|1185.85|1185.19|1182.99|0
1640199600000|2021-12-22 19:00:00|1185.66|1183.46|1184.49|1182.29|1185.66|1183.46|1182.08|1179.88|0
1640199900000|2021-12-22 19:05:00|1184.73|1182.53|1182.82|1180.62|1184.97|1182.77|1181.87|1179.67|0
1640200200000|2021-12-22 19:10:00|1183.06|1180.86|1184.61|1182.41|1184.97|1182.77|1181.98|1179.78|0
1640200500000|2021-12-22 19:15:00|1184.73|1182.53|1184.6|1182.4|1185.93|1183.73|1184.01|1181.81|0
1640200800000|2021-12-22 19:20:00|1184.49|1182.29|1185.21|1183.01|1186.64|1184.44|1184.01|1181.81|0
1640201100000|2021-12-22 19:25:00|1185.44|1183.24|1180.66|1178.46|1185.92|1183.72|1179.47|1177.27|0
1640201400000|2021-12-22 19:30:00|1180.9|1178.7|1183.77|1181.57|1185.44|1183.24|1180.9|1178.7|0
1640201700000|2021-12-22 19:35:00|1183.53|1181.33|1186.4|1184.2|1186.64|1184.44|1182.81|1180.61|0
1640202000000|2021-12-22 19:40:00|1186.16|1183.96|1185.44|1183.24|1187.35|1185.15|1185.2|1183|0
1640202300000|2021-12-22 19:45:00|1185.2|1183|1186.87|1184.67|1187.11|1184.91|1185.2|1183|0
1640202600000|2021-12-22 19:50:00|1186.63|1184.43|1188.34|1186.14|1188.34|1186.14|1186.39|1184.19|0
1640202900000|2021-12-22 19:55:00|1188.57|1186.37|1189.05|1186.85|1189.53|1187.33|1187.86|1185.66|0
1640203200000|2021-12-22 20:00:00|1189.29|1187.09|1189.05|1186.85|1190.25|1188.05|1188.33|1186.13|0
1640203500000|2021-12-22 20:05:00|1189.29|1187.09|1190.48|1188.28|1191.2|1189|1188.33|1186.13|0
1640203800000|2021-12-22 20:10:00|1189.77|1187.57|1192.4|1190.2|1192.64|1190.44|1189.77|1187.57|0
1640204100000|2021-12-22 20:15:00|1192.27|1190.07|1189.52|1187.32|1193.11|1190.91|1188.57|1186.37|0
1640204400000|2021-12-22 20:20:00|1189.05|1186.85|1190.24|1188.04|1190.48|1188.28|1187.37|1185.17|0
1640204700000|2021-12-22 20:25:00|1190.72|1188.52|1190.75|1188.55|1192.19|1189.99|1190.24|1188.04|0
1640205000000|2021-12-22 20:30:00|1190.99|1188.79|1190.51|1188.31|1191.95|1189.75|1189.31|1187.11|0
1640205300000|2021-12-22 20:35:00|1190.27|1188.07|1193.38|1191.18|1193.62|1191.42|1190.03|1187.83|0
1640205600000|2021-12-22 20:40:00|1193.62|1191.42|1193.86|1191.66|1194.34|1192.14|1191.94|1189.74|0
1640205900000|2021-12-22 20:45:00|1193.62|1191.42|1194.58|1192.38|1196.01|1193.81|1192.18|1189.98|0
1640206200000|2021-12-22 20:50:00|1194.34|1192.14|1201.28|1199.08|1202|1199.8|1194.34|1192.14|0
1640206500000|2021-12-22 20:55:00|1201.52|1199.32|1201.28|1199.08|1203.2|1201|1201.04|1198.84|0
1640206800000|2021-12-22 21:00:00|1201.04|1198.84|1202.14|1199.94|1202.74|1200.54|1201.04|1198.84|0
1640207100000|2021-12-22 21:05:00|1202.38|1200.18|1203.82|1201.62|1204.3|1202.1|1202.14|1199.94|0
1640207400000|2021-12-22 21:10:00|1204.06|1201.86|1205.01|1202.81|1205.49|1203.29|1204.06|1201.86|0
1640207700000|2021-12-22 21:15:00|1205.21|1202.61|1205.21|1202.61|1205.45|1202.85|1204.97|1202.37|0
1640208000000|2021-12-22 21:20:00|1204.97|1202.37|1205.45|1202.85|1205.69|1203.09|1204.97|1202.37|0
1640208300000|2021-12-22 21:25:00|1205.69|1203.09|1205.21|1202.61|1205.69|1203.09|1205.21|1202.61|0
1640208600000|2021-12-22 21:30:00|1204.97|1202.37|1205.21|1202.61|1205.21|1202.61|1204.97|1202.37|0
1640208900000|2021-12-22 21:35:00|1204.97|1202.37|1205.45|1202.85|1205.45|1202.85|1204.97|1202.37|0
1640209200000|2021-12-22 21:40:00|1205.21|1202.61|1205.2|1202.6|1205.21|1202.61|1204.97|1202.37|0
1640209500000|2021-12-22 21:45:00|1205.32|1202.72|1205.68|1203.08|1206.16|1203.56|1204.96|1202.36|0
1640209800000|2021-12-22 21:50:00|1205.44|1202.84|1205.44|1202.84|1206.16|1203.56|1205.2|1202.6|0
1640210100000|2021-12-22 21:55:00|1205.68|1203.08|1205.32|1202.72|1206.16|1203.56|1205.08|1202.48|0
1640210400000|2021-12-22 22:00:00|1205.29|1202.69|1205.05|1202.45|1205.39|1202.79|1204.97|1202.37|0
1640210700000|2021-12-22 22:05:00|1205.04|1202.44|1205.11|1202.51|1205.18|1202.58|1205.04|1202.44|0
1640211000000|2021-12-22 22:10:00|1205.15|1202.55|1205.22|1202.62|1205.25|1202.65|1205.15|1202.55|0
1640211300000|2021-12-22 22:15:00|1205.21|1202.61|1205.18|1202.58|1205.21|1202.61|1205.18|1202.58|0
1640211600000|2021-12-22 22:20:00|1205.21|1202.61|1205.28|1202.68|1205.36|1202.76|1205.17|1202.57|0
1640211900000|2021-12-22 22:25:00|1205.17|1202.57|1205.38|1202.78|1205.38|1202.78|1205.04|1202.44|0
1640212200000|2021-12-22 22:30:00|1205.35|1202.75|1205.42|1202.82|1205.49|1202.89|1205.35|1202.75|0
1640212500000|2021-12-22 22:35:00|1205.35|1202.75|1205.35|1202.75|1205.35|1202.75|1205.17|1202.57|0
1640212800000|2021-12-22 22:40:00|1205.25|1202.65|1205.14|1202.54|1205.31|1202.71|1205.06|1202.46|0
1640213100000|2021-12-22 22:45:00|1205.17|1202.57|1205.24|1202.64|1205.24|1202.64|1205.14|1202.54|0
1640213400000|2021-12-22 22:50:00|1205.14|1202.54|1205.03|1202.43|1205.14|1202.54|1204.89|1202.29|0
1640213700000|2021-12-22 22:55:00|1205.35|1202.75|1204.65|1202.05|1205.35|1202.75|1204.65|1202.05|0
1640214000000|2021-12-22 23:00:00|1205.06|1202.46|1207.58|1204.98|1208.3|1205.7|1205.06|1202.46|0
1640214300000|2021-12-22 23:05:00|1207.34|1204.74|1208.06|1205.46|1208.78|1206.18|1207.1|1204.5|0
1640214600000|2021-12-22 23:10:00|1208.3|1205.7|1206.14|1203.54|1208.3|1205.7|1205.66|1203.06|0
1640214900000|2021-12-22 23:15:00|1206.38|1203.78|1207.34|1204.74|1207.58|1204.98|1206.38|1203.78|0
1640215200000|2021-12-22 23:20:00|1207.58|1204.98|1206.61|1204.01|1207.82|1205.22|1206.38|1203.78|0
1640215500000|2021-12-22 23:25:00|1206.85|1204.25|1205.89|1203.29|1207.09|1204.49|1205.65|1203.05|0
1640215800000|2021-12-22 23:30:00|1206.13|1203.53|1207.81|1205.21|1207.81|1205.21|1205.89|1203.29|0
1640216100000|2021-12-22 23:35:00|1207.57|1204.97|1207.81|1205.21|1208.05|1205.45|1206.97|1204.37|0
1640216400000|2021-12-22 23:40:00|1207.57|1204.97|1207.33|1204.73|1208.29|1205.69|1206.13|1203.53|0
1640216700000|2021-12-22 23:45:00|1207.81|1205.21|1205.65|1203.05|1208.29|1205.69|1205.41|1202.81|0
1640217000000|2021-12-22 23:50:00|1205.89|1203.29|1206.61|1204.01|1206.85|1204.25|1205.89|1203.29|0
1640217300000|2021-12-22 23:55:00|1206.37|1203.77|1206.84|1204.24|1207.32|1204.72|1206.13|1203.53|0
1640217600000|2021-12-23 00:00:00|1206.36|1203.76|1205.64|1203.04|1207.08|1204.48|1205.4|1202.8|0
1640217900000|2021-12-23 00:05:00|1206|1203.4|1204.68|1202.08|1206|1203.4|1204.68|1202.08|0
1640218200000|2021-12-23 00:10:00|1204.92|1202.32|1203.48|1200.88|1205.52|1202.92|1203.48|1200.88|0
1640218500000|2021-12-23 00:15:00|1203.72|1201.12|1204.2|1201.6|1204.44|1201.84|1203.24|1200.64|0
1640218800000|2021-12-23 00:20:00|1204.08|1201.48|1203.72|1201.12|1204.68|1202.08|1203.24|1200.64|0
1640219100000|2021-12-23 00:25:00|1203.59|1200.99|1204.68|1202.08|1204.68|1202.08|1203.48|1200.88|0
1640219400000|2021-12-23 00:30:00|1204.55|1201.95|1204.92|1202.32|1205.88|1203.28|1204.44|1201.84|0
1640219700000|2021-12-23 00:35:00|1205.16|1202.56|1205.87|1203.27|1206.11|1203.51|1205.15|1202.55|0
1640220000000|2021-12-23 00:40:00|1205.75|1203.15|1205.15|1202.55|1205.75|1203.15|1204.67|1202.07|0
1640220300000|2021-12-23 00:45:00|1204.91|1202.31|1206.35|1203.75|1206.83|1204.23|1204.91|1202.31|0
1640220600000|2021-12-23 00:50:00|1206.11|1203.51|1205.74|1203.14|1206.35|1203.75|1205.63|1203.03|0
1640220900000|2021-12-23 00:55:00|1205.87|1203.27|1204.91|1202.31|1205.87|1203.27|1204.43|1201.83|0
1640221200000|2021-12-23 01:00:00|1204.78|1202.18|1203.47|1200.87|1205.15|1202.55|1202.51|1199.91|0
1640221500000|2021-12-23 01:05:00|1203.71|1201.11|1204.3|1201.7|1204.43|1201.83|1203.23|1200.63|0
1640221800000|2021-12-23 01:10:00|1204.43|1201.83|1203.94|1201.34|1204.43|1201.83|1203.7|1201.1|0
1640222100000|2021-12-23 01:15:00|1203.82|1201.22|1203.7|1201.1|1203.94|1201.34|1203.46|1200.86|0
1640222400000|2021-12-23 01:20:00|1203.94|1201.34|1203.94|1201.34|1204.18|1201.58|1203.58|1200.98|0
1640222700000|2021-12-23 01:25:00|1203.7|1201.1|1205.14|1202.54|1205.38|1202.78|1203.7|1201.1|0
1640223000000|2021-12-23 01:30:00|1205.38|1202.78|1203.22|1200.62|1205.38|1202.78|1203.22|1200.62|0
1640223300000|2021-12-23 01:35:00|1203.46|1200.86|1204.05|1201.45|1204.42|1201.82|1203.22|1200.62|0
1640223600000|2021-12-23 01:40:00|1203.94|1201.34|1204.18|1201.58|1204.42|1201.82|1203.46|1200.86|0
1640223900000|2021-12-23 01:45:00|1204.29|1201.69|1203.69|1201.09|1204.29|1201.69|1202.97|1200.37|0
1640224200000|2021-12-23 01:50:00|1203.81|1201.21|1203.93|1201.33|1204.41|1201.81|1203.81|1201.21|0
1640224500000|2021-12-23 01:55:00|1204.17|1201.57|1203.21|1200.61|1204.17|1201.57|1203.21|1200.61|0
1640224800000|2021-12-23 02:00:00|1203.45|1200.85|1203.93|1201.33|1204.65|1202.05|1203.21|1200.61|0
1640225100000|2021-12-23 02:05:00|1203.8|1201.2|1205.37|1202.77|1205.37|1202.77|1203.45|1200.85|0
1640225400000|2021-12-23 02:10:00|1205.13|1202.53|1205.85|1203.25|1206.81|1204.21|1205.13|1202.53|0
1640225700000|2021-12-23 02:15:00|1205.96|1203.36|1205.6|1203|1206.09|1203.49|1205.36|1202.76|0
1640226000000|2021-12-23 02:20:00|1205.36|1202.76|1205.12|1202.52|1205.6|1203|1204.64|1202.04|0
1640226300000|2021-12-23 02:25:00|1205|1202.4|1206.08|1203.48|1206.08|1203.48|1205|1202.4|0
1640226600000|2021-12-23 02:30:00|1205.84|1203.24|1205.84|1203.24|1206.8|1204.2|1205.6|1203|0
1640226900000|2021-12-23 02:35:00|1206.08|1203.48|1206.56|1203.96|1206.8|1204.2|1205.84|1203.24|0
1640227200000|2021-12-23 02:40:00|1206.43|1203.83|1205.84|1203.24|1206.8|1204.2|1205.6|1203|0
1640227500000|2021-12-23 02:45:00|1206.08|1203.48|1206.32|1203.72|1206.32|1203.72|1205.84|1203.24|0
1640227800000|2021-12-23 02:50:00|1206.08|1203.48|1206.31|1203.71|1206.31|1203.71|1205.83|1203.23|0
1640228100000|2021-12-23 02:55:00|1206.43|1203.83|1206.55|1203.95|1206.79|1204.19|1206.07|1203.47|0
1640228400000|2021-12-23 03:00:00|1206.31|1203.71|1205.95|1203.35|1206.79|1204.19|1205.95|1203.35|0
1640228700000|2021-12-23 03:05:00|1206.07|1203.47|1206.07|1203.47|1206.31|1203.71|1205.95|1203.35|0
1640229000000|2021-12-23 03:10:00|1205.83|1203.23|1206.31|1203.71|1206.42|1203.82|1205.83|1203.23|0
1640229300000|2021-12-23 03:15:00|1206.18|1203.58|1204.63|1202.03|1206.31|1203.71|1204.63|1202.03|0
1640229600000|2021-12-23 03:20:00|1204.87|1202.27|1205.35|1202.75|1205.35|1202.75|1204.63|1202.03|0
1640229900000|2021-12-23 03:25:00|1205.22|1202.62|1205.1|1202.5|1205.46|1202.86|1205.1|1202.5|0
1640230200000|2021-12-23 03:30:00|1205.22|1202.62|1204.38|1201.78|1205.34|1202.74|1204.38|1201.78|0
1640230500000|2021-12-23 03:35:00|1204.14|1201.54|1204.98|1202.38|1205.34|1202.74|1204.14|1201.54|0
1640230800000|2021-12-23 03:40:00|1205.1|1202.5|1205.93|1203.33|1206.06|1203.46|1204.98|1202.38|0
1640231100000|2021-12-23 03:45:00|1205.82|1203.22|1205.58|1202.98|1206.06|1203.46|1205.34|1202.74|0
1640231400000|2021-12-23 03:50:00|1205.69|1203.09|1205.58|1202.98|1205.82|1203.22|1205.34|1202.74|0
1640231700000|2021-12-23 03:55:00|1205.69|1203.09|1205.45|1202.85|1205.69|1203.09|1205.34|1202.74|0
1640232000000|2021-12-23 04:00:00|1205.34|1202.74|1205.57|1202.97|1205.69|1203.09|1205.33|1202.73|0
1640232300000|2021-12-23 04:05:00|1205.33|1202.73|1205.09|1202.49|1205.57|1202.97|1205.09|1202.49|0
1640232600000|2021-12-23 04:10:00|1205.33|1202.73|1205.57|1202.97|1205.81|1203.21|1205.33|1202.73|0
1640232900000|2021-12-23 04:15:00|1205.33|1202.73|1205.33|1202.73|1205.57|1202.97|1205.09|1202.49|0
1640233200000|2021-12-23 04:20:00|1205.57|1202.97|1205.33|1202.73|1205.81|1203.21|1205.33|1202.73|0
1640233500000|2021-12-23 04:25:00|1205.57|1202.97|1205.57|1202.97|1205.57|1202.97|1205.33|1202.73|0
1640233800000|2021-12-23 04:30:00|1205.44|1202.84|1205.8|1203.2|1205.81|1203.21|1205.33|1202.73|0
1640234100000|2021-12-23 04:35:00|1205.68|1203.08|1205.32|1202.72|1205.8|1203.2|1205.32|1202.72|0
1640234400000|2021-12-23 04:40:00|1205.56|1202.96|1205.56|1202.96|1205.56|1202.96|1205.32|1202.72|0
1640234700000|2021-12-23 04:45:00|1205.32|1202.72|1205.08|1202.48|1205.32|1202.72|1204.84|1202.24|0
1640235000000|2021-12-23 04:50:00|1204.96|1202.36|1204.84|1202.24|1205.08|1202.48|1204.84|1202.24|0
1640235300000|2021-12-23 04:55:00|1204.71|1202.11|1204.84|1202.24|1204.84|1202.24|1204.36|1201.76|0
1640235600000|2021-12-23 05:00:00|1205.08|1202.48|1205.56|1202.96|1205.56|1202.96|1204.95|1202.35|0
1640235900000|2021-12-23 05:05:00|1205.32|1202.72|1205.31|1202.71|1205.56|1202.96|1205.07|1202.47|0
1640236200000|2021-12-23 05:10:00|1205.55|1202.95|1204.83|1202.23|1205.55|1202.95|1204.83|1202.23|0
1640236500000|2021-12-23 05:15:00|1204.95|1202.35|1205.31|1202.71|1205.31|1202.71|1204.83|1202.23|0
1640236800000|2021-12-23 05:20:00|1205.43|1202.83|1206.27|1203.67|1206.27|1203.67|1205.31|1202.71|0
1640237100000|2021-12-23 05:25:00|1206.03|1203.43|1205.31|1202.71|1206.03|1203.43|1205.31|1202.71|0
1640237400000|2021-12-23 05:30:00|1205.55|1202.95|1206.03|1203.43|1206.51|1203.91|1205.55|1202.95|0
1640237700000|2021-12-23 05:35:00|1206.27|1203.67|1206.27|1203.67|1206.27|1203.67|1206.03|1203.43|0
1640238000000|2021-12-23 05:40:00|1206.38|1203.78|1206.74|1204.14|1206.74|1204.14|1206.26|1203.66|0
1640238300000|2021-12-23 05:45:00|1206.62|1204.02|1206.74|1204.14|1206.74|1204.14|1206.26|1203.66|0
1640238600000|2021-12-23 05:50:00|1206.62|1204.02|1205.54|1202.94|1206.62|1204.02|1205.54|1202.94|0
1640238900000|2021-12-23 05:55:00|1206.02|1203.42|1205.78|1203.18|1206.74|1204.14|1205.3|1202.7|0
1640239200000|2021-12-23 06:00:00|1206.02|1203.42|1208.42|1205.82|1208.66|1206.06|1206.02|1203.42|0
1640239500000|2021-12-23 06:05:00|1208.18|1205.58|1206.74|1204.14|1208.18|1205.58|1206.74|1204.14|0
1640239800000|2021-12-23 06:10:00|1206.5|1203.9|1205.3|1202.7|1206.5|1203.9|1205.06|1202.46|0
1640240100000|2021-12-23 06:15:00|1205.06|1202.46|1204.57|1201.97|1206.01|1203.41|1204.57|1201.97|0
1640240400000|2021-12-23 06:20:00|1204.33|1201.73|1204.81|1202.21|1205.53|1202.93|1204.33|1201.73|0
1640240700000|2021-12-23 06:25:00|1204.57|1201.97|1205.29|1202.69|1205.77|1203.17|1204.33|1201.73|0
1640241000000|2021-12-23 06:30:00|1205.53|1202.93|1205.53|1202.93|1205.65|1203.05|1205.05|1202.45|0
1640241300000|2021-12-23 06:35:00|1205.77|1203.17|1204.81|1202.21|1205.77|1203.17|1204.57|1201.97|0
1640241600000|2021-12-23 06:40:00|1204.57|1201.97|1205.05|1202.45|1205.29|1202.69|1204.57|1201.97|0
1640241900000|2021-12-23 06:45:00|1204.92|1202.32|1205.05|1202.45|1205.53|1202.93|1204.81|1202.21|0
1640242200000|2021-12-23 06:50:00|1205.16|1202.56|1204.8|1202.2|1205.53|1202.93|1204.8|1202.2|0
1640242500000|2021-12-23 06:55:00|1204.92|1202.32|1206.24|1203.64|1206.48|1203.88|1204.92|1202.32|0
1640242800000|2021-12-23 07:00:00|1206.48|1203.88|1205.76|1203.16|1206.72|1204.12|1205.52|1202.92|0
1640243100000|2021-12-23 07:05:00|1205.64|1203.04|1206.24|1203.64|1206.48|1203.88|1205.64|1203.04|0
1640243400000|2021-12-23 07:10:00|1206.35|1203.75|1206.24|1203.64|1206.48|1203.88|1205.76|1203.16|0
1640243700000|2021-12-23 07:15:00|1206|1203.4|1206|1203.4|1206.24|1203.64|1205.04|1202.44|0
1640244000000|2021-12-23 07:20:00|1205.87|1203.27|1205.28|1202.68|1206|1203.4|1205.04|1202.44|0
1640244300000|2021-12-23 07:25:00|1205.52|1202.92|1205.51|1202.91|1205.99|1203.39|1205.03|1202.43|0
1640244600000|2021-12-23 07:30:00|1205.27|1202.67|1205.03|1202.43|1205.51|1202.91|1204.55|1201.95|0
1640244900000|2021-12-23 07:35:00|1205.15|1202.55|1206.95|1204.35|1207.43|1204.83|1205.03|1202.43|0
1640245200000|2021-12-23 07:40:00|1207.07|1204.47|1207.06|1204.46|1207.43|1204.83|1206.47|1203.87|0
1640245500000|2021-12-23 07:45:00|1207.19|1204.59|1206.47|1203.87|1207.19|1204.59|1206.23|1203.63|0
1640245800000|2021-12-23 07:50:00|1206.23|1203.63|1206.23|1203.63|1206.71|1204.11|1205.99|1203.39|0
1640246100000|2021-12-23 07:55:00|1206.71|1204.11|1206.47|1203.87|1207.43|1204.83|1205.99|1203.39|0
1640246400000|2021-12-23 08:00:00|1206.58|1203.98|1206.22|1203.62|1207.42|1204.82|1205.74|1203.14|0
1640246700000|2021-12-23 08:05:00|1206.02|1203.82|1205.78|1203.58|1206.26|1204.06|1204.94|1202.74|0
1640247000000|2021-12-23 08:10:00|1206.02|1203.82|1204.34|1202.14|1206.26|1204.06|1204.1|1201.9|0
1640247300000|2021-12-23 08:15:00|1204.46|1202.26|1202.9|1200.7|1205.3|1203.1|1202.66|1200.46|0
1640247600000|2021-12-23 08:20:00|1202.66|1200.46|1205.06|1202.86|1205.06|1202.86|1202.42|1200.22|0
1640247900000|2021-12-23 08:25:00|1204.93|1202.73|1205.54|1203.34|1205.78|1203.58|1204.34|1202.14|0
1640248200000|2021-12-23 08:30:00|1205.3|1203.1|1206.01|1203.81|1206.02|1203.82|1204.58|1202.38|0
1640248500000|2021-12-23 08:35:00|1205.77|1203.57|1201.93|1199.73|1206.01|1203.81|1200.5|1198.3|0
1640248800000|2021-12-23 08:40:00|1202.05|1199.85|1202.77|1200.57|1203.61|1201.41|1201.69|1199.49|0
1640249100000|2021-12-23 08:45:00|1202.89|1200.69|1204.33|1202.13|1204.57|1202.37|1202.05|1199.85|0
1640249400000|2021-12-23 08:50:00|1204.09|1201.89|1209|1206.8|1209.85|1207.65|1203.85|1201.65|0
1640249700000|2021-12-23 08:55:00|1208.89|1206.69|1209.37|1207.17|1210.57|1208.37|1208.89|1206.69|0
1640250000000|2021-12-23 09:00:00|1209.13|1206.93|1208.65|1206.45|1209.37|1207.17|1207.45|1205.25|0
1640250300000|2021-12-23 09:05:00|1208.89|1206.69|1210.81|1208.61|1211.53|1209.33|1208.89|1206.69|0
1640250600000|2021-12-23 09:10:00|1210.68|1208.48|1210.08|1207.88|1211.53|1209.33|1210.08|1207.88|0
1640250900000|2021-12-23 09:15:00|1209.96|1207.76|1209.12|1206.92|1210.08|1207.88|1208.76|1206.56|0
1640251200000|2021-12-23 09:20:00|1209.36|1207.16|1207.68|1205.48|1209.36|1207.16|1207.32|1205.12|0
1640251500000|2021-12-23 09:25:00|1207.92|1205.72|1207.2|1205|1208.16|1205.96|1207.2|1205|0
1640251800000|2021-12-23 09:30:00|1206.96|1204.76|1207.44|1205.24|1208.16|1205.96|1206.48|1204.28|0
1640252100000|2021-12-23 09:35:00|1207.31|1205.11|1208.4|1206.2|1208.4|1206.2|1207.31|1205.11|0
1640252400000|2021-12-23 09:40:00|1208.64|1206.44|1208.87|1206.67|1209.36|1207.16|1208.16|1205.96|0
1640252700000|2021-12-23 09:45:00|1209.11|1206.91|1208.39|1206.19|1209.11|1206.91|1207.43|1205.23|0
1640253000000|2021-12-23 09:50:00|1208.27|1206.07|1207.55|1205.35|1208.63|1206.43|1207.43|1205.23|0
1640253300000|2021-12-23 09:55:00|1207.67|1205.47|1208.15|1205.95|1208.63|1206.43|1207.67|1205.47|0
1640253600000|2021-12-23 10:00:00|1208.27|1206.07|1208.15|1205.95|1208.39|1206.19|1207.19|1204.99|0
1640253900000|2021-12-23 10:05:00|1208.39|1206.19|1208.15|1205.95|1208.63|1206.43|1207.67|1205.47|0
1640254200000|2021-12-23 10:10:00|1208.39|1206.19|1208.63|1206.43|1208.87|1206.67|1208.39|1206.19|0
1640254500000|2021-12-23 10:15:00|1208.87|1206.67|1208.86|1206.66|1208.87|1206.67|1208.63|1206.43|0
1640254800000|2021-12-23 10:20:00|1208.98|1206.78|1210.06|1207.86|1211.03|1208.83|1208.98|1206.78|0
1640255100000|2021-12-23 10:25:00|1209.82|1207.62|1209.94|1207.74|1210.3|1208.1|1209.58|1207.38|0
1640255400000|2021-12-23 10:30:00|1209.82|1207.62|1209.7|1207.5|1210.06|1207.86|1209.58|1207.38|0
1640255700000|2021-12-23 10:35:00|1209.58|1207.38|1211.5|1209.3|1211.5|1209.3|1209.58|1207.38|0
1640256000000|2021-12-23 10:40:00|1212.22|1210.02|1211.74|1209.54|1212.22|1210.02|1211.5|1209.3|0
1640256300000|2021-12-23 10:45:00|1211.5|1209.3|1211.26|1209.06|1211.5|1209.3|1210.78|1208.58|0
1640256600000|2021-12-23 10:50:00|1211.5|1209.3|1212.94|1210.74|1213.9|1211.7|1211.5|1209.3|0
1640256900000|2021-12-23 10:55:00|1213.05|1210.85|1212.94|1210.74|1213.66|1211.46|1212.94|1210.74|0
1640257200000|2021-12-23 11:00:00|1213.18|1210.98|1212.69|1210.49|1213.42|1211.22|1212.45|1210.25|0
1640257500000|2021-12-23 11:05:00|1212.45|1210.25|1213.89|1211.69|1214.13|1211.93|1212.45|1210.25|0
1640257800000|2021-12-23 11:10:00|1214.13|1211.93|1213.17|1210.97|1214.85|1212.65|1213.17|1210.97|0
1640258100000|2021-12-23 11:15:00|1212.93|1210.73|1212.93|1210.73|1213.65|1211.45|1212.21|1210.01|0
1640258400000|2021-12-23 11:20:00|1213.17|1210.97|1213.41|1211.21|1213.89|1211.69|1213.17|1210.97|0
1640258700000|2021-12-23 11:25:00|1213.17|1210.97|1214.85|1212.65|1214.85|1212.65|1212.93|1210.73|0
1640259000000|2021-12-23 11:30:00|1214.61|1212.41|1213.65|1211.45|1214.61|1212.41|1213.65|1211.45|0
1640259300000|2021-12-23 11:35:00|1213.41|1211.21|1213.64|1211.44|1213.76|1211.56|1212.92|1210.72|0
1640259600000|2021-12-23 11:40:00|1213.88|1211.68|1213.64|1211.44|1214.6|1212.4|1213.64|1211.44|0
1640259900000|2021-12-23 11:45:00|1213.88|1211.68|1213.4|1211.2|1213.88|1211.68|1212.92|1210.72|0
1640260200000|2021-12-23 11:50:00|1213.28|1211.08|1213.4|1211.2|1214.12|1211.92|1213.16|1210.96|0
1640260500000|2021-12-23 11:55:00|1213.88|1211.68|1214.6|1212.4|1214.84|1212.64|1213.88|1211.68|0
1640260800000|2021-12-23 12:00:00|1214.84|1212.64|1216.76|1214.56|1217|1214.8|1214.84|1212.64|0
1640261100000|2021-12-23 12:05:00|1217|1214.8|1215.8|1213.6|1217|1214.8|1215.8|1213.6|0
1640261400000|2021-12-23 12:10:00|1216.04|1213.84|1217|1214.8|1217|1214.8|1215.8|1213.6|0
1640261700000|2021-12-23 12:15:00|1216.87|1214.67|1215.8|1213.6|1217.48|1215.28|1215.56|1213.36|0
1640262000000|2021-12-23 12:20:00|1215.56|1213.36|1215.31|1213.11|1216.52|1214.32|1215.07|1212.87|0
1640262300000|2021-12-23 12:25:00|1215.19|1212.99|1214.11|1211.91|1215.31|1213.11|1213.39|1211.19|0
1640262600000|2021-12-23 12:30:00|1213.87|1211.67|1214.11|1211.91|1214.35|1212.15|1213.39|1211.19|0
1640262900000|2021-12-23 12:35:00|1213.98|1211.78|1214.53|1212.33|1214.53|1212.33|1213.87|1211.67|0
1640263200000|2021-12-23 12:40:00|1213.76|1211.56|1215.68|1213.48|1215.68|1213.48|1213.76|1211.56|0
1640263500000|2021-12-23 12:45:00|1215.92|1213.72|1215.92|1213.72|1215.92|1213.72|1215.44|1213.24|0
1640263800000|2021-12-23 12:50:00|1215.68|1213.48|1215.92|1213.72|1215.92|1213.72|1215.56|1213.36|0
1640264100000|2021-12-23 12:55:00|1216.16|1213.96|1216.04|1213.84|1216.16|1213.96|1215.44|1213.24|0
1640264400000|2021-12-23 13:00:00|1215.92|1213.72|1214.96|1212.76|1217.84|1215.64|1214.96|1212.76|0
1640264700000|2021-12-23 13:05:00|1214.72|1212.52|1214.47|1212.27|1215.44|1213.24|1214.23|1212.03|0
1640265000000|2021-12-23 13:10:00|1214.23|1212.03|1214.71|1212.51|1214.71|1212.51|1213.75|1211.55|0
1640265300000|2021-12-23 13:15:00|1214.47|1212.27|1213.51|1211.31|1214.47|1212.27|1213.51|1211.31|0
1640265600000|2021-12-23 13:20:00|1213.27|1211.07|1212.07|1209.87|1213.27|1211.07|1212.07|1209.87|0
1640265900000|2021-12-23 13:25:00|1211.83|1209.63|1212.79|1210.59|1212.79|1210.59|1210.87|1208.67|0
1640266200000|2021-12-23 13:30:00|1212.9|1210.7|1212.54|1210.34|1213.75|1211.55|1210.98|1208.78|0
1640266500000|2021-12-23 13:35:00|1212.79|1210.59|1211.1|1208.9|1213.75|1211.55|1210.86|1208.66|0
1640266800000|2021-12-23 13:40:00|1210.86|1208.66|1208.46|1206.26|1211.34|1209.14|1206.78|1204.58|0
1640267100000|2021-12-23 13:45:00|1208.22|1206.02|1211.45|1209.25|1211.82|1209.62|1208.22|1206.02|0
1640267400000|2021-12-23 13:50:00|1211.58|1209.38|1211.1|1208.9|1211.82|1209.62|1210.86|1208.66|0
1640267700000|2021-12-23 13:55:00|1210.86|1208.66|1211.82|1209.62|1212.3|1210.1|1210.62|1208.42|0
1640268000000|2021-12-23 14:00:00|1212.06|1209.86|1214.46|1212.26|1214.94|1212.74|1212.06|1209.86|0
1640268300000|2021-12-23 14:05:00|1213.74|1211.54|1214.22|1212.02|1214.7|1212.5|1213.26|1211.06|0
1640268600000|2021-12-23 14:10:00|1214.46|1212.26|1212.53|1210.33|1214.94|1212.74|1212.29|1210.09|0
1640268900000|2021-12-23 14:15:00|1212.29|1210.09|1211.81|1209.61|1213.25|1211.05|1211.33|1209.13|0
1640269200000|2021-12-23 14:20:00|1211.57|1209.37|1212.53|1210.33|1213.01|1210.81|1211.09|1208.89|0
1640269500000|2021-12-23 14:25:00|1212.77|1210.57|1211.09|1208.89|1213.01|1210.81|1211.09|1208.89|0
1640269800000|2021-12-23 14:30:00|1211.81|1209.61|1220.22|1218.02|1220.7|1218.5|1210.37|1208.17|0
1640270100000|2021-12-23 14:35:00|1220.46|1218.26|1227.92|1225.72|1229.85|1227.65|1220.22|1218.02|0
1640270400000|2021-12-23 14:40:00|1227.68|1225.48|1225.76|1223.56|1227.92|1225.72|1221.91|1219.71|0
1640270700000|2021-12-23 14:45:00|1226.48|1224.28|1223.74|1221.54|1227.44|1225.24|1222.87|1220.67|0
1640271000000|2021-12-23 14:50:00|1223.38|1221.18|1223.98|1221.78|1227.35|1225.15|1223.38|1221.18|0
1640271300000|2021-12-23 14:55:00|1224.22|1222.02|1225.91|1223.71|1226.74|1224.54|1221.1|1218.9|0
1640271600000|2021-12-23 15:00:00|1225.42|1223.22|1224.7|1222.5|1228.07|1225.87|1224.34|1222.14|0
1640271900000|2021-12-23 15:05:00|1224.46|1222.26|1225.42|1223.22|1226.39|1224.19|1223.74|1221.54|0
1640272200000|2021-12-23 15:10:00|1225.66|1223.46|1230.59|1228.39|1231.68|1229.48|1225.42|1223.22|0
1640272500000|2021-12-23 15:15:00|1230.96|1228.76|1229.51|1227.31|1231.2|1229|1228.55|1226.35|0
1640272800000|2021-12-23 15:20:00|1229.75|1227.55|1231.44|1229.24|1231.68|1229.48|1228.79|1226.59|0
1640273100000|2021-12-23 15:25:00|1231.2|1229|1229.99|1227.79|1231.44|1229.24|1228.31|1226.11|0
1640273400000|2021-12-23 15:30:00|1230.23|1228.03|1228.3|1226.1|1232.4|1230.2|1226.86|1224.66|0
1640273700000|2021-12-23 15:35:00|1228.06|1225.86|1228.54|1226.34|1229.75|1227.55|1227.34|1225.14|0
1640274000000|2021-12-23 15:40:00|1228.3|1226.1|1229.5|1227.3|1230.23|1228.03|1228.06|1225.86|0
1640274300000|2021-12-23 15:45:00|1229.26|1227.06|1231.43|1229.23|1231.67|1229.47|1229.02|1226.82|0
1640274600000|2021-12-23 15:50:00|1231.91|1229.71|1232.39|1230.19|1233.11|1230.91|1230.47|1228.27|0
1640274900000|2021-12-23 15:55:00|1232.63|1230.43|1234.32|1232.12|1234.56|1232.36|1232.39|1230.19|0
1640275200000|2021-12-23 16:00:00|1234.56|1232.36|1234.32|1232.12|1235.52|1233.32|1232.87|1230.67|0
1640275500000|2021-12-23 16:05:00|1234.56|1232.36|1236.24|1234.04|1236.96|1234.76|1234.07|1231.87|0
1640275800000|2021-12-23 16:10:00|1236.48|1234.28|1236|1233.8|1237.93|1235.73|1236|1233.8|0
1640276100000|2021-12-23 16:15:00|1236.48|1234.28|1236.72|1234.52|1237.69|1235.49|1236|1233.8|0
1640276400000|2021-12-23 16:20:00|1236.48|1234.28|1235.27|1233.07|1236.48|1234.28|1234.07|1231.87|0
1640276700000|2021-12-23 16:25:00|1235.03|1232.83|1232.62|1230.42|1235.76|1233.56|1231.66|1229.46|0
1640277000000|2021-12-23 16:30:00|1232.86|1230.66|1234.55|1232.35|1234.79|1232.59|1232.86|1230.66|0
1640277300000|2021-12-23 16:35:00|1234.79|1232.59|1235.07|1232.87|1235.44|1233.24|1234.31|1232.11|0
1640277600000|2021-12-23 16:40:00|1234.83|1232.63|1234.59|1232.39|1235.07|1232.87|1234.11|1231.91|0
1640277900000|2021-12-23 16:45:00|1234.83|1232.63|1235.31|1233.11|1236.52|1234.32|1234.59|1232.39|0
1640278200000|2021-12-23 16:50:00|1235.55|1233.35|1235.55|1233.35|1236.52|1234.32|1234.83|1232.63|0
1640278500000|2021-12-23 16:55:00|1235.79|1233.59|1236.51|1234.31|1236.51|1234.31|1234.83|1232.63|0
1640278800000|2021-12-23 17:00:00|1236.27|1234.07|1235.31|1233.11|1236.27|1234.07|1235.18|1232.98|0
1640279100000|2021-12-23 17:05:00|1235.55|1233.35|1234.58|1232.38|1235.79|1233.59|1234.34|1232.14|0
1640279400000|2021-12-23 17:10:00|1234.82|1232.62|1234.34|1232.14|1235.3|1233.1|1234.34|1232.14|0
1640279700000|2021-12-23 17:15:00|1234.58|1232.38|1233.14|1230.94|1234.58|1232.38|1232.65|1230.45|0
1640280000000|2021-12-23 17:20:00|1233.38|1231.18|1232.89|1230.69|1233.86|1231.66|1232.65|1230.45|0
1640280300000|2021-12-23 17:25:00|1232.65|1230.45|1233.13|1230.93|1233.61|1231.41|1232.65|1230.45|0
1640280600000|2021-12-23 17:30:00|1232.89|1230.69|1233.37|1231.17|1234.34|1232.14|1232.89|1230.69|0
1640280900000|2021-12-23 17:35:00|1233.61|1231.41|1234.05|1231.85|1234.54|1232.34|1233.13|1230.93|0
1640281200000|2021-12-23 17:40:00|1234.29|1232.09|1234.77|1232.57|1235.26|1233.06|1234.29|1232.09|0
1640281500000|2021-12-23 17:45:00|1235.01|1232.81|1233.81|1231.61|1235.01|1232.81|1233.57|1231.37|0
1640281800000|2021-12-23 17:50:00|1234.05|1231.85|1234.05|1231.85|1234.53|1232.33|1233.33|1231.13|0
1640282100000|2021-12-23 17:55:00|1233.81|1231.61|1235.01|1232.81|1235.01|1232.81|1233.81|1231.61|0
1640282400000|2021-12-23 18:00:00|1234.77|1232.57|1233.81|1231.61|1235.49|1233.29|1233.81|1231.61|0
1640282700000|2021-12-23 18:05:00|1234.05|1231.85|1233.86|1231.66|1235.01|1232.81|1233.62|1231.42|0
1640283000000|2021-12-23 18:10:00|1234.1|1231.9|1232.17|1229.97|1234.1|1231.9|1231.45|1229.25|0
1640283300000|2021-12-23 18:15:00|1231.93|1229.73|1232.41|1230.21|1233.14|1230.94|1231.93|1229.73|0
1640283600000|2021-12-23 18:20:00|1232.65|1230.45|1233.13|1230.93|1233.13|1230.93|1232.41|1230.21|0
1640283900000|2021-12-23 18:25:00|1232.89|1230.69|1236.02|1233.82|1236.26|1234.06|1232.89|1230.69|0
1640284200000|2021-12-23 18:30:00|1236.26|1234.06|1235.06|1232.86|1236.26|1234.06|1234.82|1232.62|0
1640284500000|2021-12-23 18:35:00|1234.82|1232.62|1234.57|1232.37|1235.3|1233.1|1234.57|1232.37|0
1640284800000|2021-12-23 18:40:00|1234.33|1232.13|1234.81|1232.61|1235.05|1232.85|1234.09|1231.89|0
1640285100000|2021-12-23 18:45:00|1234.57|1232.37|1235.78|1233.58|1235.78|1233.58|1234.57|1232.37|0
1640285400000|2021-12-23 18:50:00|1235.77|1233.57|1236.74|1234.54|1236.74|1234.54|1235.77|1233.57|0
1640285700000|2021-12-23 18:55:00|1236.98|1234.78|1236.74|1234.54|1237.7|1235.5|1236.25|1234.05|0
1640286000000|2021-12-23 19:00:00|1236.98|1234.78|1238.18|1235.98|1238.9|1236.7|1236.98|1234.78|0
1640286300000|2021-12-23 19:05:00|1238.42|1236.22|1237.7|1235.5|1239.14|1236.94|1237.46|1235.26|0
1640286600000|2021-12-23 19:10:00|1237.94|1235.74|1237.45|1235.25|1237.94|1235.74|1237.21|1235.01|0
1640286900000|2021-12-23 19:15:00|1237.21|1235.01|1238.17|1235.97|1238.42|1236.22|1235.77|1233.57|0
1640287200000|2021-12-23 19:20:00|1237.93|1235.73|1239.73|1237.53|1239.86|1237.66|1237.93|1235.73|0
1640287500000|2021-12-23 19:25:00|1239.86|1237.66|1239.38|1237.18|1240.34|1238.14|1239.14|1236.94|0
1640287800000|2021-12-23 19:30:00|1239.14|1236.94|1239.01|1236.81|1239.62|1237.42|1237.93|1235.73|0
1640288100000|2021-12-23 19:35:00|1238.89|1236.69|1238.17|1235.97|1238.89|1236.69|1237.93|1235.73|0
1640288400000|2021-12-23 19:40:00|1238.04|1235.84|1239.13|1236.93|1239.37|1237.17|1238.04|1235.84|0
1640288700000|2021-12-23 19:45:00|1239.37|1237.17|1239.85|1237.65|1239.85|1237.65|1238.65|1236.45|0
1640289000000|2021-12-23 19:50:00|1239.61|1237.41|1241.3|1239.1|1241.3|1239.1|1239.61|1237.41|0
1640289300000|2021-12-23 19:55:00|1241.06|1238.86|1241.3|1239.1|1241.54|1239.34|1240.81|1238.61|0
1640289600000|2021-12-23 20:00:00|1241.05|1238.85|1236.72|1234.52|1241.54|1239.34|1236.72|1234.52|0
1640289900000|2021-12-23 20:05:00|1236.96|1234.76|1238.16|1235.96|1238.88|1236.68|1236.72|1234.52|0
1640290200000|2021-12-23 20:10:00|1238.4|1236.2|1240.09|1237.89|1240.09|1237.89|1237.92|1235.72|0
1640290500000|2021-12-23 20:15:00|1240.81|1238.61|1239.6|1237.4|1241.05|1238.85|1239.12|1236.92|0
1640290800000|2021-12-23 20:20:00|1239.84|1237.64|1238.16|1235.96|1240.09|1237.89|1238.16|1235.96|0
1640291100000|2021-12-23 20:25:00|1238.4|1236.2|1238.16|1235.96|1238.88|1236.68|1237.43|1235.23|0
1640291400000|2021-12-23 20:30:00|1237.91|1235.71|1234.78|1232.58|1238.16|1235.96|1234.3|1232.1|0
1640291700000|2021-12-23 20:35:00|1234.54|1232.34|1237.6|1235.4|1238.56|1236.36|1234.54|1232.34|0
1640292000000|2021-12-23 20:40:00|1237.84|1235.64|1240.25|1238.05|1240.49|1238.29|1237.12|1234.92|0
1640292300000|2021-12-23 20:45:00|1240.49|1238.29|1242.66|1240.46|1243.38|1241.18|1240.25|1238.05|0
1640292600000|2021-12-23 20:50:00|1244.1|1241.9|1241.93|1239.73|1244.83|1242.63|1241.93|1239.73|0
1640292900000|2021-12-23 20:55:00|1241.69|1239.49|1229.65|1227.45|1241.69|1239.49|1229.41|1227.21|0
1640293200000|2021-12-23 21:00:00|1229.41|1227.21|1230.85|1228.65|1232.78|1230.58|1229.41|1227.21|0
1640293500000|2021-12-23 21:05:00|1231.33|1229.13|1230.13|1227.93|1232.78|1230.58|1230.13|1227.93|0
1640293800000|2021-12-23 21:10:00|1230.37|1228.17|1230.37|1228.17|1230.61|1228.41|1229.65|1227.45|0
1640592300000|2021-12-27 08:05:00|1229.96|1227.76|1231.52|1229.32|1233.69|1231.49|1229.84|1227.64|0
1640592600000|2021-12-27 08:10:00|1232|1229.8|1233.09|1230.89|1234.3|1232.1|1232|1229.8|0
1640592900000|2021-12-27 08:15:00|1232.85|1230.65|1233.09|1230.89|1234.78|1232.58|1232.61|1230.41|0
1640593200000|2021-12-27 08:20:00|1233.33|1231.13|1231.88|1229.68|1234.17|1231.97|1231.28|1229.08|0
1640593500000|2021-12-27 08:25:00|1232|1229.8|1230.79|1228.59|1232.36|1230.16|1230.44|1228.24|0
1640593800000|2021-12-27 08:30:00|1230.92|1228.72|1233.09|1230.89|1233.33|1231.13|1230.44|1228.24|0
1640594100000|2021-12-27 08:35:00|1233.2|1231|1234.29|1232.09|1234.77|1232.57|1233.08|1230.88|0
1640594400000|2021-12-27 08:40:00|1234.16|1231.96|1233.81|1231.61|1234.53|1232.33|1233.08|1230.88|0
1640594700000|2021-12-27 08:45:00|1233.56|1231.36|1233.56|1231.36|1233.56|1231.36|1232.12|1229.92|0
1640595000000|2021-12-27 08:50:00|1233.32|1231.12|1234.04|1231.84|1234.88|1232.68|1233.2|1231|0
1640595300000|2021-12-27 08:55:00|1233.92|1231.72|1234.28|1232.08|1236.45|1234.25|1233.8|1231.6|0
1640595600000|2021-12-27 09:00:00|1234.52|1232.32|1231.63|1229.43|1234.52|1232.32|1231.15|1228.95|0
1640595900000|2021-12-27 09:05:00|1231.51|1229.31|1235.49|1233.29|1235.49|1233.29|1231.39|1229.19|0
1640596200000|2021-12-27 09:10:00|1235.6|1233.4|1235.24|1233.04|1236.21|1234.01|1235|1232.8|0
1640596500000|2021-12-27 09:15:00|1235.48|1233.28|1233.55|1231.35|1235.48|1233.28|1233.31|1231.11|0
1640596800000|2021-12-27 09:20:00|1233.8|1231.6|1233.31|1231.11|1233.8|1231.6|1232.83|1230.63|0
1640597100000|2021-12-27 09:25:00|1233.19|1230.99|1233.67|1231.47|1233.79|1231.59|1232.83|1230.63|0
1640597400000|2021-12-27 09:30:00|1233.55|1231.35|1232.22|1230.02|1233.55|1231.35|1231.14|1228.94|0
1640597700000|2021-12-27 09:35:00|1232.1|1229.9|1234.03|1231.83|1234.27|1232.07|1232.1|1229.9|0
1640598000000|2021-12-27 09:40:00|1234.27|1232.07|1235.35|1233.15|1235.96|1233.76|1234.27|1232.07|0
1640598300000|2021-12-27 09:45:00|1235.23|1233.03|1235.73|1233.73|1236.58|1234.58|1235.11|1232.91|0
1640598600000|2021-12-27 09:50:00|1235.62|1233.62|1237.3|1235.3|1237.3|1235.3|1235.62|1233.62|0
1640598900000|2021-12-27 09:55:00|1237.06|1235.06|1237.42|1235.42|1238.27|1236.27|1236.45|1234.45|0
1640599200000|2021-12-27 10:00:00|1237.54|1235.54|1236.93|1234.93|1238.75|1236.75|1236.58|1234.58|0
1640599500000|2021-12-27 10:05:00|1236.82|1234.82|1235.85|1233.85|1237.06|1235.06|1235.61|1233.61|0
1640599800000|2021-12-27 10:10:00|1235.61|1233.61|1236.09|1234.09|1236.33|1234.33|1235.61|1233.61|0
1640600100000|2021-12-27 10:15:00|1236.33|1234.33|1238.02|1236.02|1238.26|1236.26|1236.33|1234.33|0
1640600400000|2021-12-27 10:20:00|1237.78|1235.78|1237.17|1235.17|1238.02|1236.02|1236.57|1234.57|0
1640600700000|2021-12-27 10:25:00|1237.05|1235.05|1237.29|1235.29|1237.77|1235.77|1236.81|1234.81|0
1640601000000|2021-12-27 10:30:00|1237.53|1235.53|1238.01|1236.01|1238.5|1236.5|1237.53|1235.53|0
1640601300000|2021-12-27 10:35:00|1237.77|1235.77|1237.77|1235.77|1238.25|1236.25|1237.29|1235.29|0
1640601600000|2021-12-27 10:40:00|1237.89|1235.89|1238.25|1236.25|1238.25|1236.25|1237.53|1235.53|0
1640601900000|2021-12-27 10:45:00|1238.37|1236.37|1238.73|1236.73|1239.22|1237.22|1238.37|1236.37|0
1640602200000|2021-12-27 10:50:00|1238.49|1236.49|1237.88|1235.88|1239.21|1237.21|1237.88|1235.88|0
1640602500000|2021-12-27 10:55:00|1237.77|1235.77|1237.77|1235.77|1237.77|1235.77|1237.04|1235.04|0
1640602800000|2021-12-27 11:00:00|1237.64|1235.64|1237.28|1235.28|1238.01|1236.01|1236.8|1234.8|0
1640603100000|2021-12-27 11:05:00|1237.52|1235.52|1238|1236|1238.25|1236.25|1237.28|1235.28|0
1640603400000|2021-12-27 11:10:00|1238.12|1236.12|1237.76|1235.76|1238.12|1236.12|1237.52|1235.52|0
1640603700000|2021-12-27 11:15:00|1237.88|1235.88|1237.76|1235.76|1238.12|1236.12|1237.52|1235.52|0
1640604000000|2021-12-27 11:20:00|1237.63|1235.63|1236.67|1234.67|1237.63|1235.63|1236.07|1234.07|0
1640604300000|2021-12-27 11:25:00|1236.55|1234.55|1236.67|1234.67|1237.52|1235.52|1236.55|1234.55|0
1640604600000|2021-12-27 11:30:00|1236.79|1234.79|1236.43|1234.43|1237.27|1235.27|1235.83|1233.83|0
1640604900000|2021-12-27 11:35:00|1236.55|1234.55|1237.27|1235.27|1237.51|1235.51|1236.55|1234.55|0
1640605200000|2021-12-27 11:40:00|1237.51|1235.51|1237.27|1235.27|1238.11|1236.11|1237.27|1235.27|0
1640605500000|2021-12-27 11:45:00|1237.03|1235.03|1236.66|1234.66|1237.27|1235.27|1236.55|1234.55|0
1640605800000|2021-12-27 11:50:00|1236.79|1234.79|1237.27|1235.27|1237.51|1235.51|1236.42|1234.42|0
1640606100000|2021-12-27 11:55:00|1237.51|1235.51|1237.75|1235.75|1237.75|1235.75|1237.03|1235.03|0
1640606400000|2021-12-27 12:00:00|1237.62|1235.62|1237.51|1235.51|1237.99|1235.99|1237.27|1235.27|0
1640606700000|2021-12-27 12:05:00|1237.62|1235.62|1238.23|1236.23|1238.47|1236.47|1237.02|1235.02|0
1640607000000|2021-12-27 12:10:00|1237.99|1235.99|1238.71|1236.71|1238.71|1236.71|1237.99|1235.99|0
1640607300000|2021-12-27 12:15:00|1238.95|1236.95|1240.16|1238.16|1240.16|1238.16|1238.71|1236.71|0
1640607600000|2021-12-27 12:20:00|1240.4|1238.4|1241.36|1239.36|1241.6|1239.6|1240.16|1238.16|0
1640607900000|2021-12-27 12:25:00|1241.6|1239.6|1241.36|1239.36|1241.6|1239.6|1240.64|1238.64|0
1640608200000|2021-12-27 12:30:00|1241.6|1239.6|1244.25|1242.25|1245.22|1243.22|1241.6|1239.6|0
1640608500000|2021-12-27 12:35:00|1244.49|1242.49|1244.73|1242.73|1244.98|1242.98|1243.53|1241.53|0
1640608800000|2021-12-27 12:40:00|1244.49|1242.49|1243.6|1241.6|1245.77|1243.77|1243.35|1241.35|0
1640609100000|2021-12-27 12:45:00|1243.35|1241.35|1243.35|1241.35|1243.6|1241.6|1242.51|1240.51|0
1640609400000|2021-12-27 12:50:00|1243.84|1241.84|1242.87|1240.87|1243.84|1241.84|1242.63|1240.63|0
1640609700000|2021-12-27 12:55:00|1243.11|1241.11|1242.63|1240.63|1243.35|1241.35|1242.63|1240.63|0
1640610000000|2021-12-27 13:00:00|1242.87|1240.87|1243.11|1241.11|1243.59|1241.59|1242.5|1240.5|0
1640610300000|2021-12-27 13:05:00|1242.87|1240.87|1243.35|1241.35|1243.83|1241.83|1242.87|1240.87|0
1640610600000|2021-12-27 13:10:00|1243.59|1241.59|1243.59|1241.59|1243.59|1241.59|1242.62|1240.62|0
1640610900000|2021-12-27 13:15:00|1243.83|1241.83|1245.52|1243.52|1245.52|1243.52|1243.83|1241.83|0
1640611200000|2021-12-27 13:20:00|1245.76|1243.76|1245.03|1243.03|1246.24|1244.24|1244.79|1242.79|0
1640611500000|2021-12-27 13:25:00|1245.28|1243.28|1244.31|1242.31|1245.28|1243.28|1243.58|1241.58|0
1640611800000|2021-12-27 13:30:00|1244.79|1242.79|1244.66|1242.66|1244.79|1242.79|1244.07|1242.07|0
1640612100000|2021-12-27 13:35:00|1244.79|1242.79|1245.27|1243.27|1245.75|1243.75|1244.55|1242.55|0
1640612400000|2021-12-27 13:40:00|1245.51|1243.51|1246.24|1244.24|1246.24|1244.24|1245.27|1243.27|0
1640612700000|2021-12-27 13:45:00|1245.99|1243.99|1246.72|1244.72|1247.44|1245.44|1245.99|1243.99|0
1640613000000|2021-12-27 13:50:00|1246.48|1244.48|1247.83|1245.83|1248.55|1246.55|1245.99|1243.99|0
1640613300000|2021-12-27 13:55:00|1247.59|1245.59|1246.62|1244.62|1247.83|1245.83|1246.62|1244.62|0
1640613600000|2021-12-27 14:00:00|1246.38|1244.38|1246.86|1244.86|1247.1|1245.1|1246.14|1244.14|0
1640613900000|2021-12-27 14:05:00|1246.62|1244.62|1246.14|1244.14|1247.82|1245.82|1245.41|1243.41|0
1640614200000|2021-12-27 14:10:00|1246.38|1244.38|1247.1|1245.1|1247.1|1245.1|1246.14|1244.14|0
1640614500000|2021-12-27 14:15:00|1246.86|1244.86|1245.65|1243.65|1247.58|1245.58|1245.41|1243.41|0
1640614800000|2021-12-27 14:20:00|1245.89|1243.89|1246.13|1244.13|1246.61|1244.61|1245.17|1243.17|0
1640615100000|2021-12-27 14:25:00|1245.89|1243.89|1243.72|1241.72|1245.89|1243.89|1243.72|1241.72|0
1640615400000|2021-12-27 14:30:00|1244.2|1242.2|1251.91|1249.91|1254.81|1252.81|1243.72|1241.72|0
1640615700000|2021-12-27 14:35:00|1251.19|1249.19|1252.4|1250.4|1254.08|1252.08|1251.19|1249.19|0
1640616000000|2021-12-27 14:40:00|1252.88|1250.88|1253.6|1251.6|1255.77|1253.77|1252.4|1250.4|0
1640616300000|2021-12-27 14:45:00|1253.12|1251.12|1257.46|1255.46|1257.46|1255.46|1252.15|1250.15|0
1640616600000|2021-12-27 14:50:00|1256.49|1254.49|1253.84|1251.84|1259.87|1257.87|1253.6|1251.6|0
1640616900000|2021-12-27 14:55:00|1254.08|1252.08|1255.31|1253.31|1255.55|1253.55|1253.36|1251.36|0
1640617200000|2021-12-27 15:00:00|1256.03|1254.03|1259.89|1257.89|1259.89|1257.89|1254.58|1252.58|0
1640617500000|2021-12-27 15:05:00|1259.65|1257.65|1262.78|1260.78|1262.78|1260.78|1259.16|1257.16|0
1640617800000|2021-12-27 15:10:00|1262.54|1260.54|1263.02|1261.02|1263.02|1261.02|1260.85|1258.85|0
1640618100000|2021-12-27 15:15:00|1262.78|1260.78|1263.02|1261.02|1263.26|1261.26|1261.57|1259.57|0
1640618400000|2021-12-27 15:20:00|1263.26|1261.26|1265.67|1263.67|1266.64|1264.64|1262.54|1260.54|0
1640618700000|2021-12-27 15:25:00|1265.91|1263.91|1269.53|1267.53|1269.53|1267.53|1264.71|1262.71|0
1640619000000|2021-12-27 15:30:00|1269.78|1267.78|1270.26|1268.26|1270.98|1268.98|1267.36|1265.36|0
1640619300000|2021-12-27 15:35:00|1270.02|1268.02|1270.74|1268.74|1271.22|1269.22|1268.32|1266.32|0
1640619600000|2021-12-27 15:40:00|1270.5|1268.5|1270.5|1268.5|1271.22|1269.22|1269.05|1267.05|0
1640619900000|2021-12-27 15:45:00|1270.74|1268.74|1270.25|1268.25|1271.46|1269.46|1267.84|1265.84|0
1640620200000|2021-12-27 15:50:00|1270.49|1268.49|1270.01|1268.01|1271.46|1269.46|1269.77|1267.77|0
1640620500000|2021-12-27 15:55:00|1269.88|1267.88|1272.66|1270.66|1272.66|1270.66|1269.77|1267.77|0
1640620800000|2021-12-27 16:00:00|1273.39|1271.39|1274.6|1272.6|1274.6|1272.6|1271.7|1269.7|0
1640621100000|2021-12-27 16:05:00|1274.35|1272.35|1273.63|1271.63|1274.35|1272.35|1271.7|1269.7|0
1640621400000|2021-12-27 16:10:00|1273.74|1271.74|1274.83|1272.83|1275.56|1273.56|1273.39|1271.39|0
1640621700000|2021-12-27 16:15:00|1275.08|1273.08|1271.45|1269.45|1275.56|1273.56|1270.49|1268.49|0
1640622000000|2021-12-27 16:20:00|1271.69|1269.69|1271.45|1269.45|1272.42|1270.42|1269.52|1267.52|0
1640622300000|2021-12-27 16:25:00|1271.21|1269.21|1274.11|1272.11|1274.83|1272.83|1270.97|1268.97|0
1640622600000|2021-12-27 16:30:00|1273.38|1271.38|1272.41|1270.41|1274.35|1272.35|1271.93|1269.93|0
1640622900000|2021-12-27 16:35:00|1271.93|1269.93|1274.34|1272.34|1274.59|1272.59|1271.21|1269.21|0
1640623200000|2021-12-27 16:40:00|1273.86|1271.86|1273.86|1271.86|1274.58|1272.58|1273.14|1271.14|0
1640623500000|2021-12-27 16:45:00|1273.62|1271.62|1272.89|1270.89|1274.58|1272.58|1272.65|1270.65|0
1640623800000|2021-12-27 16:50:00|1272.65|1270.65|1273.62|1271.62|1274.1|1272.1|1272.41|1270.41|0
1640624100000|2021-12-27 16:55:00|1273.86|1271.86|1275.31|1273.31|1275.31|1273.31|1273.62|1271.62|0
1640624400000|2021-12-27 17:00:00|1275.06|1273.06|1277.24|1275.24|1277.48|1275.48|1275.06|1273.06|0
1640624700000|2021-12-27 17:05:00|1277|1275|1277.72|1275.72|1277.96|1275.96|1276.99|1274.99|0
1640625000000|2021-12-27 17:10:00|1277.24|1275.24|1277.96|1275.96|1278.2|1276.2|1276.03|1274.03|0
1640625300000|2021-12-27 17:15:00|1278.2|1276.2|1277.72|1275.72|1278.2|1276.2|1277.23|1275.23|0
1640625600000|2021-12-27 17:20:00|1277.96|1275.96|1278.2|1276.2|1278.44|1276.44|1276.99|1274.99|0
1640625900000|2021-12-27 17:25:00|1278.44|1276.44|1279.21|1277.21|1280.07|1278.07|1278.2|1276.2|0
1640626200000|2021-12-27 17:30:00|1279.33|1277.33|1278.73|1276.73|1279.94|1277.94|1277.76|1275.76|0
1640626500000|2021-12-27 17:35:00|1278.49|1276.49|1278.97|1276.97|1278.97|1276.97|1277.52|1275.52|0
1640626800000|2021-12-27 17:40:00|1278.73|1276.73|1279.21|1277.21|1279.21|1277.21|1277.52|1275.52|0
1640627100000|2021-12-27 17:45:00|1278.97|1276.97|1279.69|1277.69|1279.69|1277.69|1278.24|1276.24|0
1640627400000|2021-12-27 17:50:00|1279.45|1277.45|1280.17|1278.17|1280.42|1278.42|1279.21|1277.21|0
1640627700000|2021-12-27 17:55:00|1279.93|1277.93|1280.17|1278.17|1280.53|1278.53|1279.69|1277.69|0
1640628000000|2021-12-27 18:00:00|1280.05|1278.05|1279.69|1277.69|1280.05|1278.05|1278.96|1276.96|0
1640628300000|2021-12-27 18:05:00|1279.93|1277.93|1280.65|1278.65|1280.65|1278.65|1279.45|1277.45|0
1640628600000|2021-12-27 18:10:00|1280.41|1278.41|1281.14|1279.14|1281.14|1279.14|1279.44|1277.44|0
1640628900000|2021-12-27 18:15:00|1281.13|1279.13|1280.89|1278.89|1281.38|1279.38|1280.41|1278.41|0
1640629200000|2021-12-27 18:20:00|1280.65|1278.65|1282.34|1280.34|1282.34|1280.34|1280.41|1278.41|0
1640629500000|2021-12-27 18:25:00|1282.1|1280.1|1282.34|1280.34|1284.03|1282.03|1282.1|1280.1|0
1640629800000|2021-12-27 18:30:00|1282.58|1280.58|1281.85|1279.85|1282.58|1280.58|1281.49|1279.49|0
1640630100000|2021-12-27 18:35:00|1282.1|1280.1|1282.58|1280.58|1283.3|1281.3|1281.85|1279.85|0
1640630400000|2021-12-27 18:40:00|1282.82|1280.82|1282.82|1280.82|1283.06|1281.06|1282.09|1280.09|0
1640630700000|2021-12-27 18:45:00|1282.58|1280.58|1283.06|1281.06|1283.06|1281.06|1281.85|1279.85|0
1640631000000|2021-12-27 18:50:00|1282.82|1280.82|1283.78|1281.78|1284.03|1282.03|1282.82|1280.82|0
1640631300000|2021-12-27 18:55:00|1284.02|1282.02|1285.47|1283.47|1285.47|1283.47|1283.54|1281.54|0
1640631600000|2021-12-27 19:00:00|1285.23|1283.23|1284.99|1282.99|1285.23|1283.23|1283.06|1281.06|0
1640631900000|2021-12-27 19:05:00|1285.23|1283.23|1285.23|1283.23|1285.23|1283.23|1284.14|1282.14|0
1640632200000|2021-12-27 19:10:00|1284.99|1282.99|1285.23|1283.23|1285.71|1283.71|1284.5|1282.5|0
1640632500000|2021-12-27 19:15:00|1284.99|1282.99|1285.47|1283.47|1285.47|1283.47|1284.5|1282.5|0
1640632800000|2021-12-27 19:20:00|1285.23|1283.23|1286.43|1284.43|1286.92|1284.92|1285.23|1283.23|0
1640633100000|2021-12-27 19:25:00|1286.92|1284.92|1288.31|1286.31|1288.31|1286.31|1286.43|1284.43|0
1640633400000|2021-12-27 19:30:00|1288.07|1286.07|1287.34|1285.34|1288.07|1286.07|1287.1|1285.1|0
1640633700000|2021-12-27 19:35:00|1287.58|1285.58|1286.61|1284.61|1288.31|1286.31|1286.37|1284.37|0
1640634000000|2021-12-27 19:40:00|1286.85|1284.85|1284.68|1282.68|1287.82|1285.82|1284.68|1282.68|0
1640634300000|2021-12-27 19:45:00|1284.19|1282.19|1283.71|1281.71|1284.92|1282.92|1282.5|1280.5|0
1640634600000|2021-12-27 19:50:00|1283.95|1281.95|1282.74|1280.74|1283.95|1281.95|1282.26|1280.26|0
1640634900000|2021-12-27 19:55:00|1282.5|1280.5|1284.19|1282.19|1284.43|1282.43|1281.77|1279.77|0
1640635200000|2021-12-27 20:00:00|1283.95|1281.95|1282.74|1280.74|1283.95|1281.95|1281.77|1279.77|0
1640635500000|2021-12-27 20:05:00|1282.61|1280.61|1282.74|1280.74|1282.98|1280.98|1280.8|1278.8|0
1640635800000|2021-12-27 20:10:00|1282.49|1280.49|1282.01|1280.01|1282.49|1280.49|1280.8|1278.8|0
1640636100000|2021-12-27 20:15:00|1281.77|1279.77|1281.52|1279.52|1282.01|1280.01|1279.83|1277.83|0
1640636400000|2021-12-27 20:20:00|1281.28|1279.28|1282.01|1280.01|1282.73|1280.73|1280.31|1278.31|0
1640636700000|2021-12-27 20:25:00|1282.25|1280.25|1285.15|1283.15|1285.39|1283.39|1282.25|1280.25|0
1640637000000|2021-12-27 20:30:00|1285.39|1283.39|1285.63|1283.63|1286.36|1284.36|1285.39|1283.39|0
1640637300000|2021-12-27 20:35:00|1285.39|1283.39|1283.69|1281.69|1285.63|1283.63|1283.69|1281.69|0
1640637600000|2021-12-27 20:40:00|1283.94|1281.94|1288.05|1286.05|1288.29|1286.29|1283.69|1281.69|0
1640637900000|2021-12-27 20:45:00|1288.29|1286.29|1289.25|1287.25|1289.98|1287.98|1287.8|1285.8|0
1640638200000|2021-12-27 20:50:00|1289.74|1287.74|1292.4|1290.4|1293.13|1291.13|1288.29|1286.29|0
1640638500000|2021-12-27 20:55:00|1292.64|1290.64|1295.02|1293.02|1295.02|1293.02|1291.67|1289.67|0
1640638800000|2021-12-27 21:00:00|1295.74|1293.74|1295.5|1293.5|1296.23|1294.23|1295.5|1293.5|0
1640639100000|2021-12-27 21:05:00|1295.26|1293.26|1294.53|1292.53|1295.74|1293.74|1294.29|1292.29|0
1640639400000|2021-12-27 21:10:00|1294.77|1292.77|1293.56|1291.56|1294.77|1292.77|1293.56|1291.56|0
1640639700000|2021-12-27 21:15:00|1294.1|1291.5|1295.31|1292.71|1295.55|1292.95|1294.1|1291.5|0
1640640000000|2021-12-27 21:20:00|1295.07|1292.47|1294.83|1292.23|1295.31|1292.71|1294.83|1292.23|0
1640640300000|2021-12-27 21:25:00|1295.07|1292.47|1295.31|1292.71|1295.31|1292.71|1295.07|1292.47|0
1640640600000|2021-12-27 21:30:00|1295.55|1292.95|1295.55|1292.95|1295.79|1293.19|1295.06|1292.46|0
1640640900000|2021-12-27 21:35:00|1295.31|1292.71|1296.27|1293.67|1296.52|1293.92|1295.31|1292.71|0
1640641200000|2021-12-27 21:40:00|1296.03|1293.43|1295.55|1292.95|1296.27|1293.67|1295.3|1292.7|0
1640641500000|2021-12-27 21:45:00|1295.3|1292.7|1294.58|1291.98|1295.79|1293.19|1294.58|1291.98|0
1640641800000|2021-12-27 21:50:00|1294.82|1292.22|1295.79|1293.19|1296.03|1293.43|1294.82|1292.22|0
1640642100000|2021-12-27 21:55:00|1295.78|1293.18|1294.93|1292.33|1296.03|1293.43|1294.69|1292.09|0
1640642400000|2021-12-27 22:00:00|1294.61|1292.01|1294.15|1291.55|1294.96|1292.36|1293.51|1290.91|0
1640642700000|2021-12-27 22:05:00|1294.19|1291.59|1294.5|1291.9|1294.5|1291.9|1294.19|1291.59|0
1640643000000|2021-12-27 22:10:00|1294.46|1291.86|1294.18|1291.58|1294.46|1291.86|1294.14|1291.54|0
1640643300000|2021-12-27 22:15:00|1294.14|1291.54|1294.36|1291.76|1294.36|1291.76|1294.14|1291.54|0
1640643600000|2021-12-27 22:20:00|1294.32|1291.72|1294.18|1291.58|1294.36|1291.76|1293.93|1291.33|0
1640643900000|2021-12-27 22:25:00|1294.14|1291.54|1294.14|1291.54|1294.82|1292.22|1293.97|1291.37|0
1640644200000|2021-12-27 22:30:00|1294.18|1291.58|1294.18|1291.58|1294.46|1291.86|1294.07|1291.47|0
1640644500000|2021-12-27 22:35:00|1294.22|1291.62|1294.63|1292.03|1294.63|1292.03|1294.14|1291.54|0
1640644800000|2021-12-27 22:40:00|1294.56|1291.96|1294.24|1291.64|1294.71|1292.11|1294.24|1291.64|0
1640645100000|2021-12-27 22:45:00|1294.31|1291.71|1294.24|1291.64|1294.31|1291.71|1294.24|1291.64|0
1640645400000|2021-12-27 22:50:00|1294.21|1291.61|1294.1|1291.5|1294.31|1291.71|1294.1|1291.5|0
1640645700000|2021-12-27 22:55:00|1294.03|1291.43|1293.96|1291.36|1294.17|1291.57|1293.96|1291.36|0
1640646000000|2021-12-27 23:00:00|1292.98|1290.38|1294.67|1292.07|1295.28|1292.68|1292.98|1290.38|0
1640646300000|2021-12-27 23:05:00|1294.8|1292.2|1293.59|1290.99|1295.16|1292.56|1293.35|1290.75|0
1640646600000|2021-12-27 23:10:00|1293.83|1291.23|1293.59|1290.99|1294.31|1291.71|1293.34|1290.74|0
1640646900000|2021-12-27 23:15:00|1293.83|1291.23|1293.59|1290.99|1294.31|1291.71|1293.59|1290.99|0
1640647200000|2021-12-27 23:20:00|1293.46|1290.86|1292.37|1289.77|1293.83|1291.23|1292.13|1289.53|0
1640647500000|2021-12-27 23:25:00|1292.13|1289.53|1291.76|1289.16|1292.62|1290.02|1290.92|1288.32|0
1640647800000|2021-12-27 23:30:00|1291.65|1289.05|1292.61|1290.01|1292.61|1290.01|1291.65|1289.05|0
1640648100000|2021-12-27 23:35:00|1292.49|1289.89|1291.89|1289.29|1292.61|1290.01|1291.89|1289.29|0
1640648400000|2021-12-27 23:40:00|1291.76|1289.16|1291.4|1288.8|1292.24|1289.64|1291.16|1288.56|0
1640648700000|2021-12-27 23:45:00|1290.92|1288.32|1291.4|1288.8|1291.88|1289.28|1290.92|1288.32|0
1640649000000|2021-12-27 23:50:00|1291.27|1288.67|1291.27|1288.67|1291.4|1288.8|1290.92|1288.32|0
1640649300000|2021-12-27 23:55:00|1291.16|1288.56|1291.16|1288.56|1291.64|1289.04|1291.03|1288.43|0
1640649600000|2021-12-28 00:00:00|1291.27|1288.67|1289.7|1287.1|1291.4|1288.8|1289.22|1286.62|0
1640649900000|2021-12-28 00:05:00|1289.46|1286.86|1288.73|1286.13|1290.19|1287.59|1288.25|1285.65|0
1640650200000|2021-12-28 00:10:00|1288.49|1285.89|1288.01|1285.41|1289.46|1286.86|1288.01|1285.41|0
1640650500000|2021-12-28 00:15:00|1288.12|1285.52|1288.97|1286.37|1289.46|1286.86|1288.12|1285.52|0
1640650800000|2021-12-28 00:20:00|1289.22|1286.62|1291.15|1288.55|1291.39|1288.79|1288.85|1286.25|0
1640651100000|2021-12-28 00:25:00|1291.39|1288.79|1291.87|1289.27|1291.87|1289.27|1290.42|1287.82|0
1640651400000|2021-12-28 00:30:00|1292.12|1289.52|1291.15|1288.55|1292.12|1289.52|1290.91|1288.31|0
1640651700000|2021-12-28 00:35:00|1290.9|1288.3|1290.9|1288.3|1291.26|1288.66|1290.18|1287.58|0
1640652000000|2021-12-28 00:40:00|1291.14|1288.54|1292.6|1290|1292.6|1290|1290.42|1287.82|0
1640652300000|2021-12-28 00:45:00|1292.59|1289.99|1291.63|1289.03|1293.32|1290.72|1291.63|1289.03|0
1640652600000|2021-12-28 00:50:00|1291.38|1288.78|1291.62|1289.02|1291.87|1289.27|1290.9|1288.3|0
1640652900000|2021-12-28 00:55:00|1291.87|1289.27|1292.59|1289.99|1293.08|1290.48|1291.87|1289.27|0
1640653200000|2021-12-28 01:00:00|1293.07|1290.47|1291.86|1289.26|1293.07|1290.47|1291.38|1288.78|0
1640653500000|2021-12-28 01:05:00|1291.74|1289.14|1291.14|1288.54|1291.86|1289.26|1290.17|1287.57|0
1640653800000|2021-12-28 01:10:00|1290.9|1288.3|1291.14|1288.54|1291.62|1289.02|1290.65|1288.05|0
1640654100000|2021-12-28 01:15:00|1290.89|1288.29|1289.68|1287.08|1291.62|1289.02|1288.72|1286.12|0
1640654400000|2021-12-28 01:20:00|1289.44|1286.84|1289.44|1286.84|1289.68|1287.08|1288.96|1286.36|0
1640654700000|2021-12-28 01:25:00|1289.2|1286.6|1288.59|1285.99|1289.2|1286.6|1288.23|1285.63|0
1640655000000|2021-12-28 01:30:00|1288.71|1286.11|1288.47|1285.87|1289.2|1286.6|1287.99|1285.39|0
1640655300000|2021-12-28 01:35:00|1288.71|1286.11|1289.44|1286.84|1289.92|1287.32|1288.47|1285.87|0
1640655600000|2021-12-28 01:40:00|1289.19|1286.59|1289.92|1287.32|1290.16|1287.56|1288.95|1286.35|0
1640655900000|2021-12-28 01:45:00|1290.16|1287.56|1288.95|1286.35|1290.16|1287.56|1288.71|1286.11|0
1640656200000|2021-12-28 01:50:00|1288.82|1286.22|1290.4|1287.8|1290.4|1287.8|1287.86|1285.26|0
1640656500000|2021-12-28 01:55:00|1290.64|1288.04|1289.67|1287.07|1290.76|1288.16|1289.43|1286.83|0
1640656800000|2021-12-28 02:00:00|1289.43|1286.83|1288.46|1285.86|1289.79|1287.19|1288.22|1285.62|0
1640657100000|2021-12-28 02:05:00|1288.7|1286.1|1289.19|1286.59|1289.19|1286.59|1288.46|1285.86|0
1640657400000|2021-12-28 02:10:00|1289.43|1286.83|1288.7|1286.1|1289.67|1287.07|1288.58|1285.98|0
1640657700000|2021-12-28 02:15:00|1288.82|1286.22|1286.77|1284.17|1289.06|1286.46|1286.77|1284.17|0
1640658000000|2021-12-28 02:20:00|1287.01|1284.41|1287.01|1284.41|1287.73|1285.13|1286.76|1284.16|0
1640658300000|2021-12-28 02:25:00|1286.88|1284.28|1287.73|1285.13|1287.73|1285.13|1286.52|1283.92|0
1640658600000|2021-12-28 02:30:00|1287.6|1285|1287.49|1284.89|1287.97|1285.37|1287.25|1284.65|0
1640658900000|2021-12-28 02:35:00|1287.6|1285|1288.21|1285.61|1288.45|1285.85|1287.49|1284.89|0
1640659200000|2021-12-28 02:40:00|1288.45|1285.85|1289.18|1286.58|1289.18|1286.58|1288.21|1285.61|0
1640659500000|2021-12-28 02:45:00|1289.29|1286.69|1288.69|1286.09|1289.66|1287.06|1288.69|1286.09|0
1640659800000|2021-12-28 02:50:00|1288.93|1286.33|1288.69|1286.09|1289.29|1286.69|1288.69|1286.09|0
1640660100000|2021-12-28 02:55:00|1288.81|1286.21|1288.45|1285.85|1288.93|1286.33|1288.45|1285.85|0
1640660400000|2021-12-28 03:00:00|1288.69|1286.09|1288.93|1286.33|1289.41|1286.81|1288.21|1285.61|0
1640660700000|2021-12-28 03:05:00|1289.17|1286.57|1289.17|1286.57|1289.41|1286.81|1288.69|1286.09|0
1640661000000|2021-12-28 03:10:00|1288.93|1286.33|1288.2|1285.6|1288.93|1286.33|1287.72|1285.12|0
1640661300000|2021-12-28 03:15:00|1288.32|1285.72|1287.72|1285.12|1288.44|1285.84|1287.72|1285.12|0
1640661600000|2021-12-28 03:20:00|1287.83|1285.23|1287.72|1285.12|1287.96|1285.36|1287.47|1284.87|0
1640661900000|2021-12-28 03:25:00|1287.71|1285.11|1288.2|1285.6|1288.44|1285.84|1287.71|1285.11|0
1640662200000|2021-12-28 03:30:00|1288.44|1285.84|1288.2|1285.6|1288.92|1286.32|1288.2|1285.6|0
1640662500000|2021-12-28 03:35:00|1288.07|1285.47|1289.04|1286.44|1289.16|1286.56|1288.07|1285.47|0
1640662800000|2021-12-28 03:40:00|1289.16|1286.56|1289.4|1286.8|1289.89|1287.29|1289.04|1286.44|0
1640663100000|2021-12-28 03:45:00|1289.16|1286.56|1290.13|1287.53|1290.13|1287.53|1289.16|1286.56|0
1640663400000|2021-12-28 03:50:00|1289.89|1287.29|1289.4|1286.8|1289.89|1287.29|1289.4|1286.8|0
1640663700000|2021-12-28 03:55:00|1289.27|1286.67|1289.64|1287.04|1289.64|1287.04|1289.16|1286.56|0
1640664000000|2021-12-28 04:00:00|1289.4|1286.8|1289.16|1286.56|1289.64|1287.04|1289.16|1286.56|0
1640664300000|2021-12-28 04:05:00|1288.91|1286.31|1289.4|1286.8|1289.4|1286.8|1288.91|1286.31|0
1640664600000|2021-12-28 04:10:00|1289.51|1286.91|1289.64|1287.04|1289.64|1287.04|1289.15|1286.55|0
1640664900000|2021-12-28 04:15:00|1289.51|1286.91|1289.99|1287.39|1290.12|1287.52|1289.39|1286.79|0
1640665200000|2021-12-28 04:20:00|1290.12|1287.52|1289.63|1287.03|1290.12|1287.52|1289.39|1286.79|0
1640665500000|2021-12-28 04:25:00|1289.51|1286.91|1290.36|1287.76|1290.6|1288|1289.51|1286.91|0
1640665800000|2021-12-28 04:30:00|1290.6|1288|1290.84|1288.24|1291.33|1288.73|1290.36|1287.76|0
1640666100000|2021-12-28 04:35:00|1291.08|1288.48|1290.6|1288|1291.08|1288.48|1290.36|1287.76|0
1640666400000|2021-12-28 04:40:00|1290.84|1288.24|1290.6|1288|1290.84|1288.24|1290.35|1287.75|0
1640666700000|2021-12-28 04:45:00|1290.35|1287.75|1290.35|1287.75|1290.6|1288|1290.35|1287.75|0
1640667000000|2021-12-28 04:50:00|1290.11|1287.51|1290.35|1287.75|1290.35|1287.75|1289.98|1287.38|0
1640667300000|2021-12-28 04:55:00|1290.59|1287.99|1290.11|1287.51|1290.59|1287.99|1290.11|1287.51|0
1640667600000|2021-12-28 05:00:00|1289.87|1287.27|1289.74|1287.14|1290.11|1287.51|1289.38|1286.78|0
1640667900000|2021-12-28 05:05:00|1289.62|1287.02|1289.86|1287.26|1290.11|1287.51|1289.62|1287.02|0
1640668200000|2021-12-28 05:10:00|1290.11|1287.51|1290.83|1288.23|1291.07|1288.47|1290.11|1287.51|0
1640668500000|2021-12-28 05:15:00|1290.95|1288.35|1290.59|1287.99|1290.95|1288.35|1290.35|1287.75|0
1640668800000|2021-12-28 05:20:00|1290.7|1288.1|1290.34|1287.74|1290.83|1288.23|1290.1|1287.5|0
1640669100000|2021-12-28 05:25:00|1290.59|1287.99|1290.34|1287.74|1290.59|1287.99|1289.86|1287.26|0
1640669400000|2021-12-28 05:30:00|1290.22|1287.62|1290.58|1287.98|1290.58|1287.98|1290.1|1287.5|0
1640669700000|2021-12-28 05:35:00|1290.46|1287.86|1292.03|1289.43|1292.03|1289.43|1290.46|1287.86|0
1640670000000|2021-12-28 05:40:00|1292.15|1289.55|1291.79|1289.19|1292.28|1289.68|1291.79|1289.19|0
1640670300000|2021-12-28 05:45:00|1292.03|1289.43|1292.51|1289.91|1292.51|1289.91|1291.79|1289.19|0
1640670600000|2021-12-28 05:50:00|1292.76|1290.16|1293.48|1290.88|1293.48|1290.88|1292.76|1290.16|0
1640670900000|2021-12-28 05:55:00|1293.24|1290.64|1293.72|1291.12|1293.96|1291.36|1293.24|1290.64|0
1640671200000|2021-12-28 06:00:00|1294.21|1291.61|1293.96|1291.36|1294.69|1292.09|1293|1290.4|0
1640671500000|2021-12-28 06:05:00|1293.72|1291.12|1291.54|1288.94|1293.72|1291.12|1291.54|1288.94|0
1640671800000|2021-12-28 06:10:00|1291.3|1288.7|1290.81|1288.21|1291.78|1289.18|1290.81|1288.21|0
1640672100000|2021-12-28 06:15:00|1291.06|1288.46|1291.54|1288.94|1292.51|1289.91|1291.06|1288.46|0
1640672400000|2021-12-28 06:20:00|1291.78|1289.18|1292.02|1289.42|1292.26|1289.66|1291.78|1289.18|0
1640672700000|2021-12-28 06:25:00|1291.78|1289.18|1293.23|1290.63|1293.23|1290.63|1291.78|1289.18|0
1640673000000|2021-12-28 06:30:00|1293.47|1290.87|1293.23|1290.63|1293.47|1290.87|1292.5|1289.9|0
1640673300000|2021-12-28 06:35:00|1293.1|1290.5|1292.74|1290.14|1293.47|1290.87|1292.74|1290.14|0
1640673600000|2021-12-28 06:40:00|1292.99|1290.39|1293.47|1290.87|1293.47|1290.87|1292.86|1290.26|0
1640673900000|2021-12-28 06:45:00|1292.98|1290.38|1292.74|1290.14|1293.23|1290.63|1292.74|1290.14|0
1640674200000|2021-12-28 06:50:00|1293.1|1290.5|1292.74|1290.14|1293.47|1290.87|1292.37|1289.77|0
1640674500000|2021-12-28 06:55:00|1292.61|1290.01|1293.95|1291.35|1294.19|1291.59|1292.5|1289.9|0
1640674800000|2021-12-28 07:00:00|1293.82|1291.22|1292.01|1289.41|1294.43|1291.83|1291.77|1289.17|0
1640675100000|2021-12-28 07:05:00|1291.77|1289.17|1292.74|1290.14|1292.98|1290.38|1291.53|1288.93|0
1640675400000|2021-12-28 07:10:00|1292.61|1290.01|1292.49|1289.89|1293.46|1290.86|1292.25|1289.65|0
1640675700000|2021-12-28 07:15:00|1292.73|1290.13|1292.37|1289.77|1292.73|1290.13|1292.25|1289.65|0
1640676000000|2021-12-28 07:20:00|1292.49|1289.89|1291.76|1289.16|1292.49|1289.89|1291.76|1289.16|0
1640676300000|2021-12-28 07:25:00|1291.88|1289.28|1291.28|1288.68|1291.88|1289.28|1291.28|1288.68|0
1640676600000|2021-12-28 07:30:00|1291.04|1288.44|1290.07|1287.47|1291.28|1288.68|1289.83|1287.23|0
1640676900000|2021-12-28 07:35:00|1290.18|1287.58|1289.34|1286.74|1290.31|1287.71|1289.34|1286.74|0
1640677200000|2021-12-28 07:40:00|1289.58|1286.98|1288.13|1285.53|1289.58|1286.98|1288.13|1285.53|0
1640677500000|2021-12-28 07:45:00|1288.37|1285.77|1289.58|1286.98|1289.58|1286.98|1288.13|1285.53|0
1640677800000|2021-12-28 07:50:00|1289.7|1287.1|1289.09|1286.49|1290.55|1287.95|1288.61|1286.01|0
1640678100000|2021-12-28 07:55:00|1289.34|1286.74|1290.3|1287.7|1290.3|1287.7|1288.85|1286.25|0
1640678400000|2021-12-28 08:00:00|1289.82|1287.22|1290.06|1287.46|1291.03|1288.43|1289.58|1286.98|0
1640678700000|2021-12-28 08:05:00|1289.52|1287.52|1292.35|1290.35|1292.35|1290.35|1289.52|1287.52|0
1640679000000|2021-12-28 08:10:00|1292.11|1290.11|1291.63|1289.63|1292.35|1290.35|1291.63|1289.63|0
1640679300000|2021-12-28 08:15:00|1291.74|1289.74|1292.59|1290.59|1293.32|1291.32|1291.63|1289.63|0
1640679600000|2021-12-28 08:20:00|1292.35|1290.35|1292.59|1290.59|1293.08|1291.08|1292.11|1290.11|0
1640679900000|2021-12-28 08:25:00|1292.83|1290.83|1297.67|1295.67|1299.13|1297.13|1292.59|1290.59|0
1640680200000|2021-12-28 08:30:00|1297.92|1295.92|1296.7|1294.7|1297.92|1295.92|1295.74|1293.74|0
1640680500000|2021-12-28 08:35:00|1296.46|1294.46|1295.01|1293.01|1296.46|1294.46|1294.28|1292.28|0
1640680800000|2021-12-28 08:40:00|1294.88|1292.88|1295.98|1293.98|1296.94|1294.94|1294.77|1292.77|0
1640681100000|2021-12-28 08:45:00|1296.22|1294.22|1297.91|1295.91|1298.64|1296.64|1296.22|1294.22|0
1640681400000|2021-12-28 08:50:00|1297.67|1295.67|1299.36|1297.36|1299.85|1297.85|1297.43|1295.43|0
1640681700000|2021-12-28 08:55:00|1299.61|1297.61|1300.45|1298.45|1301.06|1299.06|1298.64|1296.64|0
1640682000000|2021-12-28 09:00:00|1300.57|1298.57|1301.41|1299.41|1301.54|1299.54|1299.12|1297.12|0
1640682300000|2021-12-28 09:05:00|1301.54|1299.54|1302.27|1300.27|1302.87|1300.87|1300.81|1298.81|0
1640682600000|2021-12-28 09:10:00|1302.02|1300.02|1303.96|1301.96|1304.2|1302.2|1301.54|1299.54|0
1640682900000|2021-12-28 09:15:00|1303.72|1301.72|1302.99|1300.99|1303.96|1301.96|1302.02|1300.02|0
1640683200000|2021-12-28 09:20:00|1303.23|1301.23|1305.65|1303.65|1305.65|1303.65|1302.99|1300.99|0
1640683500000|2021-12-28 09:25:00|1305.53|1303.53|1304.93|1302.93|1305.65|1303.65|1304.93|1302.93|0
1640683800000|2021-12-28 09:30:00|1304.68|1302.68|1304.68|1302.68|1305.41|1303.41|1303.96|1301.96|0
1640684100000|2021-12-28 09:35:00|1304.44|1302.44|1306.38|1304.38|1306.62|1304.62|1304.44|1302.44|0
1640684400000|2021-12-28 09:40:00|1306.13|1304.13|1305.89|1303.89|1306.38|1304.38|1305.17|1303.17|0
1640684700000|2021-12-28 09:45:00|1305.16|1303.16|1304.44|1302.44|1305.52|1303.52|1303.95|1301.95|0
1640685000000|2021-12-28 09:50:00|1304.19|1302.19|1305.16|1303.16|1305.4|1303.4|1303.71|1301.71|0
1640685300000|2021-12-28 09:55:00|1304.92|1302.92|1306|1304|1306.37|1304.37|1304.92|1302.92|0
1640685600000|2021-12-28 10:00:00|1306.13|1304.13|1306.86|1304.86|1307.1|1305.1|1306|1304|0
1640685900000|2021-12-28 10:05:00|1306.97|1304.97|1308.55|1306.55|1308.55|1306.55|1306.86|1304.86|0
1640686200000|2021-12-28 10:10:00|1308.31|1306.31|1308.97|1306.97|1308.97|1306.97|1307.82|1305.82|0
1640686500000|2021-12-28 10:15:00|1308.84|1306.84|1309.21|1307.21|1309.45|1307.45|1308.48|1306.48|0
1640686800000|2021-12-28 10:20:00|1308.97|1306.97|1307.75|1305.75|1308.97|1306.97|1307.51|1305.51|0
1640687100000|2021-12-28 10:25:00|1308|1306|1306.06|1304.06|1308|1306|1305.82|1303.82|0
1640687400000|2021-12-28 10:30:00|1305.82|1303.82|1308.24|1306.24|1308.24|1306.24|1305.57|1303.57|0
1640687700000|2021-12-28 10:35:00|1307.99|1305.99|1307.27|1305.27|1308.24|1306.24|1306.78|1304.78|0
1640688000000|2021-12-28 10:40:00|1307.02|1305.02|1307.02|1305.02|1307.51|1305.51|1307.02|1305.02|0
1640688300000|2021-12-28 10:45:00|1306.9|1304.9|1305.81|1303.81|1306.9|1304.9|1305.81|1303.81|0
1640688600000|2021-12-28 10:50:00|1305.93|1303.93|1305.57|1303.57|1306.05|1304.05|1305.33|1303.33|0
1640688900000|2021-12-28 10:55:00|1305.44|1303.44|1307.02|1305.02|1307.02|1305.02|1305.08|1303.08|0
1640689200000|2021-12-28 11:00:00|1307.26|1305.26|1306.05|1304.05|1307.26|1305.26|1305.81|1303.81|0
1640689500000|2021-12-28 11:05:00|1306.29|1304.29|1305.81|1303.81|1306.29|1304.29|1305.56|1303.56|0
1640689800000|2021-12-28 11:10:00|1306.05|1304.05|1306.29|1304.29|1306.29|1304.29|1305.56|1303.56|0
1640690100000|2021-12-28 11:15:00|1306.16|1304.16|1307.13|1305.13|1307.26|1305.26|1306.16|1304.16|0
1640690400000|2021-12-28 11:20:00|1307.26|1305.26|1307.25|1305.25|1307.5|1305.5|1307.01|1305.01|0
1640690700000|2021-12-28 11:25:00|1307.37|1305.37|1307.25|1305.25|1307.5|1305.5|1306.77|1304.77|0
1640691000000|2021-12-28 11:30:00|1307.01|1305.01|1306.53|1304.53|1307.01|1305.01|1306.53|1304.53|0
1640691300000|2021-12-28 11:35:00|1306.64|1304.64|1305.8|1303.8|1306.77|1304.77|1305.56|1303.56|0
1640691600000|2021-12-28 11:40:00|1305.56|1303.56|1305.31|1303.31|1305.56|1303.56|1304.1|1302.1|0
1640691900000|2021-12-28 11:45:00|1305.55|1303.55|1305.55|1303.55|1305.8|1303.8|1305.19|1303.19|0
1640692200000|2021-12-28 11:50:00|1305.07|1303.07|1305.07|1303.07|1305.31|1303.31|1304.83|1302.83|0
1640692500000|2021-12-28 11:55:00|1304.83|1302.83|1304.58|1302.58|1304.83|1302.83|1303.86|1301.86|0
1640692800000|2021-12-28 12:00:00|1304.34|1302.34|1304.82|1302.82|1305.18|1303.18|1303.61|1301.61|0
1640693100000|2021-12-28 12:05:00|1305.07|1303.07|1305.06|1303.06|1305.31|1303.31|1304.58|1302.58|0
1640693400000|2021-12-28 12:10:00|1305.18|1303.18|1306.27|1304.27|1306.27|1304.27|1305.18|1303.18|0
1640693700000|2021-12-28 12:15:00|1306.39|1304.39|1306.76|1304.76|1306.76|1304.76|1306.27|1304.27|0
1640694000000|2021-12-28 12:20:00|1306.87|1304.87|1307.48|1305.48|1308.21|1306.21|1306.76|1304.76|0
1640694300000|2021-12-28 12:25:00|1307.72|1305.72|1307.24|1305.24|1307.97|1305.97|1307.24|1305.24|0
1640694600000|2021-12-28 12:30:00|1307.11|1305.11|1307.6|1305.6|1308.21|1306.21|1307.11|1305.11|0
1640694900000|2021-12-28 12:35:00|1307.48|1305.48|1306.99|1304.99|1307.96|1305.96|1306.99|1304.99|0
1640695200000|2021-12-28 12:40:00|1307.24|1305.24|1308.2|1306.2|1308.2|1306.2|1307.23|1305.23|0
1640695500000|2021-12-28 12:45:00|1307.96|1305.96|1307.72|1305.72|1308.2|1306.2|1307.23|1305.23|0
1640695800000|2021-12-28 12:50:00|1307.96|1305.96|1308.2|1306.2|1308.68|1306.68|1307.47|1305.47|0
1640696100000|2021-12-28 12:55:00|1307.96|1305.96|1306.99|1304.99|1307.96|1305.96|1306.99|1304.99|0
1640696400000|2021-12-28 13:00:00|1307.23|1305.23|1307.96|1305.96|1308.2|1306.2|1306.99|1304.99|0
1640696700000|2021-12-28 13:05:00|1308.07|1306.07|1307.47|1305.47|1308.07|1306.07|1307.23|1305.23|0
1640697000000|2021-12-28 13:10:00|1307.71|1305.71|1305.77|1303.77|1307.71|1305.71|1305.77|1303.77|0
1640697300000|2021-12-28 13:15:00|1306.02|1304.02|1306.26|1304.26|1306.26|1304.26|1305.29|1303.29|0
1640697600000|2021-12-28 13:20:00|1306.01|1304.01|1306.74|1304.74|1306.74|1304.74|1306.01|1304.01|0
1640697900000|2021-12-28 13:25:00|1306.5|1304.5|1306.25|1304.25|1306.74|1304.74|1306.25|1304.25|0
1640698200000|2021-12-28 13:30:00|1306.01|1304.01|1306.25|1304.25|1306.25|1304.25|1305.53|1303.53|0
1640698500000|2021-12-28 13:35:00|1306.49|1304.49|1306.74|1304.74|1307.22|1305.22|1306.49|1304.49|0
1640698800000|2021-12-28 13:40:00|1306.49|1304.49|1307.94|1305.94|1307.94|1305.94|1306.49|1304.49|0
1640699100000|2021-12-28 13:45:00|1308.06|1306.06|1306.25|1304.25|1308.06|1306.06|1306.25|1304.25|0
1640699400000|2021-12-28 13:50:00|1306.49|1304.49|1303.34|1301.34|1306.97|1304.97|1302.97|1300.97|0
1640699700000|2021-12-28 13:55:00|1303.58|1301.58|1301.4|1299.4|1304.31|1302.31|1301.16|1299.16|0
1640700000000|2021-12-28 14:00:00|1301.65|1299.65|1299.95|1297.95|1302.13|1300.13|1299.47|1297.47|0
1640700300000|2021-12-28 14:05:00|1299.71|1297.71|1297.53|1295.53|1300.19|1298.19|1296.8|1294.8|0
1640700600000|2021-12-28 14:10:00|1297.4|1295.4|1299.22|1297.22|1299.95|1297.95|1297.29|1295.29|0
1640700900000|2021-12-28 14:15:00|1298.74|1296.74|1301.88|1299.88|1301.88|1299.88|1298.74|1296.74|0
1640701200000|2021-12-28 14:20:00|1301.64|1299.64|1299.46|1297.46|1301.88|1299.88|1299.34|1297.34|0
1640701500000|2021-12-28 14:25:00|1300.19|1298.19|1299.46|1297.46|1300.43|1298.43|1297.52|1295.52|0
1640701800000|2021-12-28 14:30:00|1299.7|1297.7|1300.67|1298.67|1300.67|1298.67|1296.8|1294.8|0
1640702100000|2021-12-28 14:35:00|1301.15|1299.15|1297.23|1295.23|1301.39|1299.39|1295.05|1293.05|0
1640702400000|2021-12-28 14:40:00|1296.74|1294.74|1302.85|1300.85|1304.06|1302.06|1296.74|1294.74|0
1640702700000|2021-12-28 14:45:00|1301.64|1299.64|1301.08|1299.08|1303.82|1301.82|1298.42|1296.42|0
1640703000000|2021-12-28 14:50:00|1300.84|1298.84|1305.92|1303.92|1305.92|1303.92|1299.5|1297.5|0
1640703300000|2021-12-28 14:55:00|1305.43|1303.43|1307.12|1305.12|1310.27|1308.27|1305.19|1303.19|0
1640703600000|2021-12-28 15:00:00|1307.61|1305.61|1308.82|1306.82|1309.54|1307.54|1305.19|1303.19|0
1640703900000|2021-12-28 15:05:00|1308.57|1306.57|1297.69|1295.69|1308.82|1306.82|1297.69|1295.69|0
1640704200000|2021-12-28 15:10:00|1297.45|1295.45|1298.81|1296.81|1302.44|1300.44|1296.88|1294.88|0
1640704500000|2021-12-28 15:15:00|1299.06|1297.06|1295.19|1293.19|1300.51|1298.51|1295.19|1293.19|0
1640704800000|2021-12-28 15:20:00|1294.7|1292.7|1300.42|1298.42|1301.23|1299.23|1294.7|1292.7|0
1640705100000|2021-12-28 15:25:00|1300.66|1298.66|1301.47|1299.47|1303.16|1301.16|1298.97|1296.97|0
1640705400000|2021-12-28 15:30:00|1301.71|1299.71|1304.13|1302.13|1304.37|1302.37|1299.53|1297.53|0
1640705700000|2021-12-28 15:35:00|1304.25|1302.25|1302.19|1300.19|1306.31|1304.31|1301.47|1299.47|0
1640706000000|2021-12-28 15:40:00|1301.95|1299.95|1301.22|1299.22|1303.64|1301.64|1298.56|1296.56|0
1640706300000|2021-12-28 15:45:00|1300.74|1298.74|1302.43|1300.43|1303.64|1301.64|1299.53|1297.53|0
1640706600000|2021-12-28 15:50:00|1302.19|1300.19|1299.77|1297.77|1303.88|1301.88|1299.4|1297.4|0
1640706900000|2021-12-28 15:55:00|1299.53|1297.53|1300.49|1298.49|1301.7|1299.7|1299.53|1297.53|0
1640707200000|2021-12-28 16:00:00|1300.25|1298.25|1303.4|1301.4|1303.4|1301.4|1299.53|1297.53|0
1640707500000|2021-12-28 16:05:00|1303.15|1301.15|1300.25|1298.25|1303.4|1301.4|1300.25|1298.25|0
1640707800000|2021-12-28 16:10:00|1300.01|1298.01|1300.01|1298.01|1301.46|1299.46|1299.76|1297.76|0
1640708100000|2021-12-28 16:15:00|1299.76|1297.76|1298.31|1296.31|1300.01|1298.01|1297.83|1295.83|0
1640708400000|2021-12-28 16:20:00|1298.18|1296.18|1297.66|1295.66|1300.81|1298.81|1296.7|1294.7|0
1640708700000|2021-12-28 16:25:00|1297.42|1295.42|1298.15|1296.15|1298.39|1296.39|1294.28|1292.28|0
1640709000000|2021-12-28 16:30:00|1298.87|1296.87|1298.15|1296.15|1298.87|1296.87|1295.48|1293.48|0
1640709300000|2021-12-28 16:35:00|1297.66|1295.66|1297.42|1295.42|1297.66|1295.66|1295.24|1293.24|0
1640709600000|2021-12-28 16:40:00|1297.18|1295.18|1295.96|1293.96|1298.14|1296.14|1295.24|1293.24|0
1640709900000|2021-12-28 16:45:00|1296.21|1294.21|1298.38|1296.38|1298.63|1296.63|1295.24|1293.24|0
1640710200000|2021-12-28 16:50:00|1298.14|1296.14|1302.74|1300.74|1302.98|1300.98|1298.14|1296.14|0
1640710500000|2021-12-28 16:55:00|1302.5|1300.5|1302.61|1300.61|1303.71|1301.71|1302.01|1300.01|0
1640710800000|2021-12-28 17:00:00|1302.74|1300.74|1301.53|1299.53|1302.98|1300.98|1300.07|1298.07|0
1640711100000|2021-12-28 17:05:00|1301.77|1299.77|1299.35|1297.35|1301.77|1299.77|1298.62|1296.62|0
1640711400000|2021-12-28 17:10:00|1299.1|1297.1|1298.38|1296.38|1299.83|1297.83|1297.41|1295.41|0
1640711700000|2021-12-28 17:15:00|1298.62|1296.62|1297.41|1295.41|1298.62|1296.62|1296.44|1294.44|0
1640712000000|2021-12-28 17:20:00|1297.17|1295.17|1297.41|1295.41|1297.65|1295.65|1295.95|1293.95|0
1640712300000|2021-12-28 17:25:00|1297.16|1295.16|1291.11|1289.11|1297.89|1295.89|1290.63|1288.63|0
1640712600000|2021-12-28 17:30:00|1290.99|1288.99|1283.62|1281.62|1292.81|1290.81|1283.62|1281.62|0
1640712900000|2021-12-28 17:35:00|1283.38|1281.38|1286.03|1284.03|1287.24|1285.24|1283.38|1281.38|0
1640713200000|2021-12-28 17:40:00|1285.91|1283.91|1286.03|1284.03|1286.76|1284.76|1285.31|1283.31|0
1640713500000|2021-12-28 17:45:00|1286.27|1284.27|1285.79|1283.79|1286.76|1284.76|1284.1|1282.1|0
1640713800000|2021-12-28 17:50:00|1285.55|1283.55|1288.69|1286.69|1289.29|1287.29|1284.94|1282.94|0
1640714100000|2021-12-28 17:55:00|1288.93|1286.93|1290.36|1288.36|1291.17|1289.17|1288.93|1286.93|0
1640714400000|2021-12-28 18:00:00|1289.99|1287.99|1292.29|1290.29|1292.29|1290.29|1288.42|1286.42|0
1640714700000|2021-12-28 18:05:00|1292.05|1290.05|1291.57|1289.57|1292.29|1290.29|1290.36|1288.36|0
1640715000000|2021-12-28 18:10:00|1291.32|1289.32|1290.36|1288.36|1292.05|1290.05|1289.87|1287.87|0
1640715300000|2021-12-28 18:15:00|1290.35|1288.35|1289.26|1287.26|1292.05|1290.05|1289.14|1287.14|0
1640715600000|2021-12-28 18:20:00|1289.39|1287.39|1288.9|1286.9|1290.84|1288.84|1287.21|1285.21|0
1640715900000|2021-12-28 18:25:00|1289.14|1287.14|1291.32|1289.32|1291.56|1289.56|1287.45|1285.45|0
1640716200000|2021-12-28 18:30:00|1291.08|1289.08|1289.62|1287.62|1292.04|1290.04|1289.62|1287.62|0
1640716500000|2021-12-28 18:35:00|1289.87|1287.87|1288.66|1286.66|1290.59|1288.59|1288.41|1286.41|0
1640716800000|2021-12-28 18:40:00|1288.41|1286.41|1288.41|1286.41|1291.32|1289.32|1288.05|1286.05|0
1640717100000|2021-12-28 18:45:00|1288.17|1286.17|1290.1|1288.1|1290.1|1288.1|1287.93|1285.93|0
1640717400000|2021-12-28 18:50:00|1289.86|1287.86|1290.83|1288.83|1291.55|1289.55|1289.86|1287.86|0
1640717700000|2021-12-28 18:55:00|1291.07|1289.07|1294.21|1292.21|1294.21|1292.21|1290.34|1288.34|0
1640718000000|2021-12-28 19:00:00|1293.73|1291.73|1285.5|1283.5|1294.21|1292.21|1285.5|1283.5|0
1640718300000|2021-12-28 19:05:00|1285.75|1283.75|1285.26|1283.26|1287.92|1285.92|1285.26|1283.26|0
1640718600000|2021-12-28 19:10:00|1285.5|1283.5|1286.47|1284.47|1286.47|1284.47|1285.26|1283.26|0
1640718900000|2021-12-28 19:15:00|1286.71|1284.71|1287.92|1285.92|1289.85|1287.85|1286.71|1284.71|0
1640719200000|2021-12-28 19:20:00|1288.16|1286.16|1289.37|1287.37|1290.34|1288.34|1287.92|1285.92|0
1640719500000|2021-12-28 19:25:00|1289.61|1287.61|1289.13|1287.13|1290.09|1288.09|1287.68|1285.68|0
1640719800000|2021-12-28 19:30:00|1288.88|1286.88|1289.37|1287.37|1290.82|1288.82|1288.16|1286.16|0
1640720100000|2021-12-28 19:35:00|1289.12|1287.12|1290.09|1288.09|1290.09|1288.09|1288.64|1286.64|0
1640720400000|2021-12-28 19:40:00|1289.85|1287.85|1290.25|1288.25|1291.3|1289.3|1289.36|1287.36|0
1640720700000|2021-12-28 19:45:00|1290.49|1288.49|1290.25|1288.25|1290.97|1288.97|1287.35|1285.35|0
1640721000000|2021-12-28 19:50:00|1290.01|1288.01|1291.7|1289.7|1292.67|1290.67|1288.07|1286.07|0
1640721300000|2021-12-28 19:55:00|1291.46|1289.46|1292.18|1290.18|1292.18|1290.18|1290|1288|0
1640721600000|2021-12-28 20:00:00|1291.94|1289.94|1289.84|1287.84|1291.94|1289.94|1289.36|1287.36|0
1640721900000|2021-12-28 20:05:00|1289.6|1287.6|1292.5|1290.5|1292.75|1290.75|1288.39|1286.39|0
1640722200000|2021-12-28 20:10:00|1292.75|1290.75|1293.71|1291.71|1293.71|1291.71|1291.78|1289.78|0
1640722500000|2021-12-28 20:15:00|1293.47|1291.47|1291.94|1289.94|1293.71|1291.71|1290.6|1288.6|0
1640722800000|2021-12-28 20:20:00|1291.69|1289.69|1292.18|1290.18|1293.39|1291.39|1291.69|1289.69|0
1640723100000|2021-12-28 20:25:00|1292.42|1290.42|1291.69|1289.69|1293.15|1291.15|1291.69|1289.69|0
1640723400000|2021-12-28 20:30:00|1291.93|1289.93|1290.72|1288.72|1294.11|1292.11|1287.82|1285.82|0
1640723700000|2021-12-28 20:35:00|1290.6|1288.6|1292.66|1290.66|1293.63|1291.63|1290.48|1288.48|0
1640724000000|2021-12-28 20:40:00|1292.42|1290.42|1295.08|1293.08|1297.5|1295.5|1292.17|1290.17|0
1640724300000|2021-12-28 20:45:00|1295.56|1293.56|1296.53|1294.53|1298.71|1296.71|1295.08|1293.08|0
1640724600000|2021-12-28 20:50:00|1295.56|1293.56|1289.27|1287.27|1295.56|1293.56|1287.57|1285.57|0
1640724900000|2021-12-28 20:55:00|1289.02|1287.02|1290.72|1288.72|1290.72|1288.72|1287.33|1285.33|0
1640725200000|2021-12-28 21:00:00|1291.93|1289.93|1295.21|1293.21|1295.69|1293.69|1291.93|1289.93|0
1640725500000|2021-12-28 21:05:00|1295.45|1293.45|1295.93|1293.93|1296.66|1294.66|1295.21|1293.21|0
1640725800000|2021-12-28 21:10:00|1295.45|1293.45|1295.45|1293.45|1295.93|1293.93|1294.72|1292.72|0
1640726100000|2021-12-28 21:15:00|1296.23|1293.63|1295.99|1293.39|1296.47|1293.87|1295.75|1293.15|0
1640726400000|2021-12-28 21:20:00|1296.23|1293.63|1295.99|1293.39|1296.47|1293.87|1295.99|1293.39|0
1640726700000|2021-12-28 21:25:00|1296.23|1293.63|1295.99|1293.39|1296.23|1293.63|1295.99|1293.39|0
1640727000000|2021-12-28 21:30:00|1295.74|1293.14|1295.26|1292.66|1295.74|1293.14|1295.02|1292.42|0
1640727300000|2021-12-28 21:35:00|1295.02|1292.42|1294.77|1292.17|1295.02|1292.42|1294.53|1291.93|0
1640727600000|2021-12-28 21:40:00|1294.53|1291.93|1293.8|1291.2|1294.53|1291.93|1293.56|1290.96|0
1640727900000|2021-12-28 21:45:00|1293.92|1291.32|1293.56|1290.96|1294.29|1291.69|1292.83|1290.23|0
1640728200000|2021-12-28 21:50:00|1293.8|1291.2|1293.32|1290.72|1293.8|1291.2|1292.83|1290.23|0
1640728500000|2021-12-28 21:55:00|1293.07|1290.47|1293.19|1290.59|1293.31|1290.71|1292.59|1289.99|0
1640728800000|2021-12-28 22:00:00|1292.97|1290.37|1293.1|1290.5|1293.42|1290.82|1292.97|1290.37|0
1640729100000|2021-12-28 22:05:00|1293.18|1290.58|1292.75|1290.15|1293.18|1290.58|1292.75|1290.15|0
1640729400000|2021-12-28 22:10:00|1292.92|1290.32|1292.64|1290.04|1292.92|1290.32|1292.6|1290|0
1640729700000|2021-12-28 22:15:00|1292.6|1290|1292.29|1289.69|1292.85|1290.25|1291.87|1289.27|0
1640730000000|2021-12-28 22:20:00|1292.4|1289.8|1292.26|1289.66|1292.71|1290.11|1292.26|1289.66|0
1640730300000|2021-12-28 22:25:00|1292.33|1289.73|1292.08|1289.48|1292.33|1289.73|1292.08|1289.48|0
1640730600000|2021-12-28 22:30:00|1292.22|1289.62|1292.26|1289.66|1292.4|1289.8|1292.08|1289.48|0
1640730900000|2021-12-28 22:35:00|1292.18|1289.58|1292.22|1289.62|1292.22|1289.62|1292.18|1289.58|0
1640731200000|2021-12-28 22:40:00|1292.18|1289.58|1292.07|1289.47|1292.18|1289.58|1292|1289.4|0
1640731500000|2021-12-28 22:45:00|1292.15|1289.55|1292.22|1289.62|1292.22|1289.62|1292.11|1289.51|0
1640731800000|2021-12-28 22:50:00|1292.25|1289.65|1292.32|1289.72|1292.39|1289.79|1292.21|1289.61|0
1640732100000|2021-12-28 22:55:00|1292.25|1289.65|1292.74|1290.14|1292.74|1290.14|1292.17|1289.57|0
1640732400000|2021-12-28 23:00:00|1294.87|1292.27|1293.54|1290.94|1295.11|1292.51|1293.54|1290.94|0
1640732700000|2021-12-28 23:05:00|1293.78|1291.18|1294.75|1292.15|1295.96|1293.36|1293.78|1291.18|0
1640733000000|2021-12-28 23:10:00|1294.99|1292.39|1294.02|1291.42|1295.35|1292.75|1294.02|1291.42|0
1640733300000|2021-12-28 23:15:00|1294.26|1291.66|1295.96|1293.36|1297.17|1294.57|1294.26|1291.66|0
1640733600000|2021-12-28 23:20:00|1295.72|1293.12|1297.17|1294.57|1297.17|1294.57|1295.47|1292.87|0
1640733900000|2021-12-28 23:25:00|1296.44|1293.84|1296.44|1293.84|1296.8|1294.2|1296.2|1293.6|0
1640734200000|2021-12-28 23:30:00|1296.68|1294.08|1297.17|1294.57|1297.41|1294.81|1296.44|1293.84|0
1640734500000|2021-12-28 23:35:00|1296.92|1294.32|1297.16|1294.56|1297.41|1294.81|1296.44|1293.84|0
1640734800000|2021-12-28 23:40:00|1297.28|1294.68|1297.41|1294.81|1297.65|1295.05|1296.68|1294.08|0
1640735100000|2021-12-28 23:45:00|1297.65|1295.05|1299.1|1296.5|1299.34|1296.74|1297.65|1295.05|0
1640735400000|2021-12-28 23:50:00|1298.86|1296.26|1298.86|1296.26|1299.1|1296.5|1298.37|1295.77|0
1640735700000|2021-12-28 23:55:00|1298.61|1296.01|1298.13|1295.53|1298.61|1296.01|1297.89|1295.29|0
1640736000000|2021-12-29 00:00:00|1297.89|1295.29|1297.4|1294.8|1299.58|1296.98|1296.43|1293.83|0
1640736300000|2021-12-29 00:05:00|1297.27|1294.67|1298.61|1296.01|1299.58|1296.98|1297.27|1294.67|0
1640736600000|2021-12-29 00:10:00|1298.85|1296.25|1298|1295.4|1299.09|1296.49|1297.88|1295.28|0
1640736900000|2021-12-29 00:15:00|1298.12|1295.52|1297.4|1294.8|1298.12|1295.52|1296.91|1294.31|0
1640737200000|2021-12-29 00:20:00|1297.27|1294.67|1297.64|1295.04|1298.85|1296.25|1297.15|1294.55|0
1640737500000|2021-12-29 00:25:00|1297.75|1295.15|1297.39|1294.79|1297.88|1295.28|1296.67|1294.07|0
1640737800000|2021-12-29 00:30:00|1297.15|1294.55|1296.18|1293.58|1297.27|1294.67|1295.94|1293.34|0
1640738100000|2021-12-29 00:35:00|1296.3|1293.7|1296.18|1293.58|1296.54|1293.94|1295.94|1293.34|0
1640738400000|2021-12-29 00:40:00|1296.42|1293.82|1296.91|1294.31|1296.91|1294.31|1296.18|1293.58|0
1640738700000|2021-12-29 00:45:00|1297.15|1294.55|1297.39|1294.79|1297.63|1295.03|1296.9|1294.3|0
1640739000000|2021-12-29 00:50:00|1297.63|1295.03|1297.26|1294.66|1297.63|1295.03|1296.9|1294.3|0
1640739300000|2021-12-29 00:55:00|1297.14|1294.54|1298.84|1296.24|1298.84|1296.24|1297.14|1294.54|0
1640739600000|2021-12-29 01:00:00|1298.71|1296.11|1298.84|1296.24|1299.57|1296.97|1298.35|1295.75|0
1640739900000|2021-12-29 01:05:00|1299.08|1296.48|1299.32|1296.72|1300.05|1297.45|1299.08|1296.48|0
1640740200000|2021-12-29 01:10:00|1299.08|1296.48|1298.59|1295.99|1300.05|1297.45|1298.35|1295.75|0
1640740500000|2021-12-29 01:15:00|1298.71|1296.11|1296.41|1293.81|1299.08|1296.48|1295.93|1293.33|0
1640740800000|2021-12-29 01:20:00|1296.17|1293.57|1296.9|1294.3|1297.62|1295.02|1296.17|1293.57|0
1640741100000|2021-12-29 01:25:00|1297.01|1294.41|1297.14|1294.54|1297.86|1295.26|1296.89|1294.29|0
1640741400000|2021-12-29 01:30:00|1296.89|1294.29|1291.81|1289.21|1296.89|1294.29|1291.44|1288.84|0
1640741700000|2021-12-29 01:35:00|1291.92|1289.32|1292.29|1289.69|1293.26|1290.66|1291.56|1288.96|0
1640742000000|2021-12-29 01:40:00|1292.05|1289.45|1292.29|1289.69|1293.01|1290.41|1291.43|1288.83|0
1640742300000|2021-12-29 01:45:00|1292.4|1289.8|1292.29|1289.69|1292.53|1289.93|1291.32|1288.72|0
1640742600000|2021-12-29 01:50:00|1292.04|1289.44|1292.28|1289.68|1293.25|1290.65|1291.56|1288.96|0
1640742900000|2021-12-29 01:55:00|1292.53|1289.93|1289.38|1286.78|1292.53|1289.93|1288.89|1286.29|0
1640743200000|2021-12-29 02:00:00|1289.25|1286.65|1288.89|1286.29|1289.38|1286.78|1287.92|1285.32|0
1640743500000|2021-12-29 02:05:00|1288.77|1286.17|1289.62|1287.02|1289.62|1287.02|1288.17|1285.57|0
1640743800000|2021-12-29 02:10:00|1289.49|1286.89|1289.86|1287.26|1290.1|1287.5|1289.37|1286.77|0
1640744100000|2021-12-29 02:15:00|1290.1|1287.5|1289.61|1287.01|1290.58|1287.98|1289.61|1287.01|0
1640744400000|2021-12-29 02:20:00|1289.86|1287.26|1290.1|1287.5|1290.34|1287.74|1289.86|1287.26|0
1640744700000|2021-12-29 02:25:00|1290.21|1287.61|1290.1|1287.5|1290.34|1287.74|1289.13|1286.53|0
1640745000000|2021-12-29 02:30:00|1289.85|1287.25|1291.06|1288.46|1291.06|1288.46|1289.61|1287.01|0
1640745300000|2021-12-29 02:35:00|1291.31|1288.71|1292.76|1290.16|1293|1290.4|1290.82|1288.22|0
1640745600000|2021-12-29 02:40:00|1292.52|1289.92|1292.63|1290.03|1292.87|1290.27|1291.79|1289.19|0
1640745900000|2021-12-29 02:45:00|1292.51|1289.91|1292.27|1289.67|1292.76|1290.16|1291.79|1289.19|0
1640746200000|2021-12-29 02:50:00|1292.03|1289.43|1293.72|1291.12|1293.96|1291.36|1291.79|1289.19|0
1640746500000|2021-12-29 02:55:00|1293.96|1291.36|1294.21|1291.61|1294.21|1291.61|1293.24|1290.64|0
1640746800000|2021-12-29 03:00:00|1294.08|1291.48|1293.48|1290.88|1294.21|1291.61|1293.48|1290.88|0
1640747100000|2021-12-29 03:05:00|1293.59|1290.99|1294.2|1291.6|1294.45|1291.85|1293.48|1290.88|0
1640747400000|2021-12-29 03:10:00|1294.45|1291.85|1294.93|1292.33|1295.66|1293.06|1294.45|1291.85|0
1640747700000|2021-12-29 03:15:00|1294.8|1292.2|1294.2|1291.6|1294.93|1292.33|1293.96|1291.36|0
1640748000000|2021-12-29 03:20:00|1294.44|1291.84|1294.2|1291.6|1294.44|1291.84|1293.72|1291.12|0
1640748300000|2021-12-29 03:25:00|1293.96|1291.36|1292.99|1290.39|1294.07|1291.47|1292.26|1289.66|0
1640748600000|2021-12-29 03:30:00|1293.23|1290.63|1294.8|1292.2|1295.65|1293.05|1293.23|1290.63|0
1640748900000|2021-12-29 03:35:00|1294.92|1292.32|1294.44|1291.84|1294.92|1292.32|1294.2|1291.6|0
1640749200000|2021-12-29 03:40:00|1294.31|1291.71|1295.04|1292.44|1295.41|1292.81|1294.2|1291.6|0
1640749500000|2021-12-29 03:45:00|1294.92|1292.32|1295.04|1292.44|1295.65|1293.05|1294.68|1292.08|0
1640749800000|2021-12-29 03:50:00|1294.92|1292.32|1295.52|1292.92|1296.37|1293.77|1294.92|1292.32|0
1640750100000|2021-12-29 03:55:00|1295.65|1293.05|1295.4|1292.8|1295.65|1293.05|1294.68|1292.08|0
1640750400000|2021-12-29 04:00:00|1295.16|1292.56|1294.67|1292.07|1295.28|1292.68|1294.67|1292.07|0
1640750700000|2021-12-29 04:05:00|1294.43|1291.83|1294.91|1292.31|1295.4|1292.8|1294.43|1291.83|0
1640751000000|2021-12-29 04:10:00|1295.16|1292.56|1293.7|1291.1|1295.16|1292.56|1293.7|1291.1|0
1640751300000|2021-12-29 04:15:00|1293.94|1291.34|1294.19|1291.59|1294.19|1291.59|1293.7|1291.1|0
1640751600000|2021-12-29 04:20:00|1293.94|1291.34|1294.43|1291.83|1294.67|1292.07|1293.94|1291.34|0
1640751900000|2021-12-29 04:25:00|1294.18|1291.58|1293.94|1291.34|1294.67|1292.07|1293.7|1291.1|0
1640752200000|2021-12-29 04:30:00|1294.18|1291.58|1294.67|1292.07|1294.67|1292.07|1293.94|1291.34|0
1640752500000|2021-12-29 04:35:00|1294.78|1292.18|1294.42|1291.82|1295.15|1292.55|1294.3|1291.7|0
1640752800000|2021-12-29 04:40:00|1294.66|1292.06|1294.66|1292.06|1295.15|1292.55|1294.42|1291.82|0
1640753100000|2021-12-29 04:45:00|1294.91|1292.31|1294.42|1291.82|1294.91|1292.31|1294.42|1291.82|0
1640753400000|2021-12-29 04:50:00|1294.66|1292.06|1295.39|1292.79|1295.39|1292.79|1294.66|1292.06|0
1640753700000|2021-12-29 04:55:00|1295.26|1292.66|1295.14|1292.54|1295.39|1292.79|1294.9|1292.3|0
1640754000000|2021-12-29 05:00:00|1295.02|1292.42|1294.42|1291.82|1295.02|1292.42|1294.17|1291.57|0
1640754300000|2021-12-29 05:05:00|1294.66|1292.06|1295.14|1292.54|1295.38|1292.78|1294.42|1291.82|0
1640754600000|2021-12-29 05:10:00|1294.9|1292.3|1295.14|1292.54|1295.63|1293.03|1294.9|1292.3|0
1640754900000|2021-12-29 05:15:00|1295.38|1292.78|1295.87|1293.27|1296.11|1293.51|1295.38|1292.78|0
1640755200000|2021-12-29 05:20:00|1295.62|1293.02|1294.9|1292.3|1295.87|1293.27|1294.9|1292.3|0
1640755500000|2021-12-29 05:25:00|1294.65|1292.05|1292.96|1290.36|1294.89|1292.29|1292.96|1290.36|0
1640755800000|2021-12-29 05:30:00|1293.2|1290.6|1294.65|1292.05|1294.89|1292.29|1292.71|1290.11|0
1640756100000|2021-12-29 05:35:00|1294.77|1292.17|1298.04|1295.44|1298.04|1295.44|1294.65|1292.05|0
1640756400000|2021-12-29 05:40:00|1297.8|1295.2|1298.04|1295.44|1298.04|1295.44|1297.31|1294.71|0
1640756700000|2021-12-29 05:45:00|1298.28|1295.68|1298.77|1296.17|1299.01|1296.41|1298.04|1295.44|0
1640757000000|2021-12-29 05:50:00|1298.52|1295.92|1298.15|1295.55|1298.52|1295.92|1297.91|1295.31|0
1640757300000|2021-12-29 05:55:00|1298.28|1295.68|1297.67|1295.07|1298.28|1295.68|1297.31|1294.71|0
1640757600000|2021-12-29 06:00:00|1297.79|1295.19|1297.55|1294.95|1299.01|1296.41|1296.82|1294.22|0
1640757900000|2021-12-29 06:05:00|1297.42|1294.82|1296.82|1294.22|1297.55|1294.95|1296.34|1293.74|0
1640758200000|2021-12-29 06:10:00|1297.06|1294.46|1294.64|1292.04|1297.31|1294.71|1294.64|1292.04|0
1640758500000|2021-12-29 06:15:00|1294.88|1292.28|1295.12|1292.52|1295.61|1293.01|1294.76|1292.16|0
1640758800000|2021-12-29 06:20:00|1295.61|1293.01|1296.09|1293.49|1296.33|1293.73|1295.12|1292.52|0
1640759100000|2021-12-29 06:25:00|1295.97|1293.37|1296.09|1293.49|1296.33|1293.73|1295.85|1293.25|0
1640759400000|2021-12-29 06:30:00|1296.21|1293.61|1296.82|1294.22|1297.42|1294.82|1296.21|1293.61|0
1640759700000|2021-12-29 06:35:00|1296.69|1294.09|1296.81|1294.21|1297.3|1294.7|1296.33|1293.73|0
1640760000000|2021-12-29 06:40:00|1296.93|1294.33|1296.81|1294.21|1297.17|1294.57|1296.57|1293.97|0
1640760300000|2021-12-29 06:45:00|1296.93|1294.33|1296.81|1294.21|1297.06|1294.46|1296.57|1293.97|0
1640760600000|2021-12-29 06:50:00|1297.05|1294.45|1297.05|1294.45|1297.05|1294.45|1296.81|1294.21|0
1640760900000|2021-12-29 06:55:00|1297.3|1294.7|1297.29|1294.69|1297.78|1295.18|1297.05|1294.45|0
1640761200000|2021-12-29 07:00:00|1297.54|1294.94|1298.5|1295.9|1298.75|1296.15|1297.29|1294.69|0
1640761500000|2021-12-29 07:05:00|1298.75|1296.15|1298.26|1295.66|1299.23|1296.63|1298.02|1295.42|0
1640761800000|2021-12-29 07:10:00|1298.02|1295.42|1298.99|1296.39|1299.23|1296.63|1298.02|1295.42|0
1640762100000|2021-12-29 07:15:00|1299.23|1296.63|1299.82|1297.22|1299.82|1297.22|1298.99|1296.39|0
1640762400000|2021-12-29 07:20:00|1299.7|1297.1|1299.34|1296.74|1301.04|1298.44|1299.1|1296.5|0
1640762700000|2021-12-29 07:25:00|1299.1|1296.5|1299.09|1296.49|1299.21|1296.61|1298.61|1296.01|0
1640763000000|2021-12-29 07:30:00|1298.85|1296.25|1297.88|1295.28|1298.97|1296.37|1297.64|1295.04|0
1640763300000|2021-12-29 07:35:00|1297.76|1295.16|1298.85|1296.25|1298.85|1296.25|1297.64|1295.04|0
1640763600000|2021-12-29 07:40:00|1298.72|1296.12|1299.45|1296.85|1300.55|1297.95|1298.72|1296.12|0
1640763900000|2021-12-29 07:45:00|1299.33|1296.73|1300.06|1297.46|1300.79|1298.19|1299.33|1296.73|0
1640764200000|2021-12-29 07:50:00|1300.18|1297.58|1300.3|1297.7|1300.79|1298.19|1299.82|1297.22|0
1640764500000|2021-12-29 07:55:00|1300.54|1297.94|1301.03|1298.43|1301.75|1299.15|1300.06|1297.46|0
1640764800000|2021-12-29 08:00:00|1300.78|1298.18|1299.2|1296.6|1301.51|1298.91|1298.6|1296|0
1640765100000|2021-12-29 08:05:00|1298.54|1296.54|1298.9|1296.9|1300.72|1298.72|1298.3|1296.3|0
1640765400000|2021-12-29 08:10:00|1299.27|1297.27|1297.81|1295.81|1299.27|1297.27|1297.33|1295.33|0
1640765700000|2021-12-29 08:15:00|1297.57|1295.57|1297.57|1295.57|1299.51|1297.51|1297.33|1295.33|0
1640766000000|2021-12-29 08:20:00|1297.81|1295.81|1298.78|1296.78|1299.51|1297.51|1297.81|1295.81|0
1640766300000|2021-12-29 08:25:00|1298.54|1296.54|1298.78|1296.78|1299.75|1297.75|1298.54|1296.54|0
1640766600000|2021-12-29 08:30:00|1298.54|1296.54|1299.99|1297.99|1300.48|1298.48|1297.57|1295.57|0
1640766900000|2021-12-29 08:35:00|1300.23|1298.23|1300.35|1298.35|1300.47|1298.47|1299.75|1297.75|0
1640767200000|2021-12-29 08:40:00|1300.23|1298.23|1300.71|1298.71|1300.96|1298.96|1299.99|1297.99|0
1640767500000|2021-12-29 08:45:00|1300.47|1298.47|1300.47|1298.47|1301.2|1299.2|1299.99|1297.99|0
1640767800000|2021-12-29 08:50:00|1300.71|1298.71|1299.5|1297.5|1300.96|1298.96|1299.26|1297.26|0
1640768100000|2021-12-29 08:55:00|1299.26|1297.26|1299.5|1297.5|1300.47|1298.47|1299.26|1297.26|0
1640768400000|2021-12-29 09:00:00|1299.26|1297.26|1300.95|1298.95|1301.19|1299.19|1299.26|1297.26|0
1640768700000|2021-12-29 09:05:00|1301.19|1299.19|1299.01|1297.01|1301.19|1299.19|1298.53|1296.53|0
1640769000000|2021-12-29 09:10:00|1298.89|1296.89|1298.77|1296.77|1299.74|1297.74|1298.77|1296.77|0
1640769300000|2021-12-29 09:15:00|1298.53|1296.53|1298.52|1296.52|1298.77|1296.77|1298.28|1296.28|0
1640769600000|2021-12-29 09:20:00|1298.4|1296.4|1298.52|1296.52|1298.64|1296.64|1297.8|1295.8|0
1640769900000|2021-12-29 09:25:00|1298.04|1296.04|1299.98|1297.98|1299.98|1297.98|1298.04|1296.04|0
1640770200000|2021-12-29 09:30:00|1299.73|1297.73|1299.73|1297.73|1300.33|1298.33|1299.49|1297.49|0
1640770500000|2021-12-29 09:35:00|1299.97|1297.97|1299.97|1297.97|1300.22|1298.22|1299.73|1297.73|0
1640770800000|2021-12-29 09:40:00|1299.73|1297.73|1299.97|1297.97|1300.7|1298.7|1299.73|1297.73|0
1640771100000|2021-12-29 09:45:00|1300.21|1298.21|1299.97|1297.97|1300.21|1298.21|1299.73|1297.73|0
1640771400000|2021-12-29 09:50:00|1300.21|1298.21|1299.97|1297.97|1300.46|1298.46|1299.49|1297.49|0
1640771700000|2021-12-29 09:55:00|1300.09|1298.09|1300.45|1298.45|1300.45|1298.45|1299.73|1297.73|0
1640772000000|2021-12-29 10:00:00|1300.21|1298.21|1300.94|1298.94|1301.91|1299.91|1300.21|1298.21|0
1640772300000|2021-12-29 10:05:00|1300.81|1298.81|1299.97|1297.97|1301.66|1299.66|1299.72|1297.72|0
1640772600000|2021-12-29 10:10:00|1299.72|1297.72|1299.48|1297.48|1299.97|1297.97|1299.24|1297.24|0
1640772900000|2021-12-29 10:15:00|1299.35|1297.35|1299.24|1297.24|1299.96|1297.96|1298.75|1296.75|0
1640773200000|2021-12-29 10:20:00|1299.48|1297.48|1298.75|1296.75|1299.72|1297.72|1298.27|1296.27|0
1640773500000|2021-12-29 10:25:00|1298.62|1296.62|1299.23|1297.23|1299.48|1297.48|1298.51|1296.51|0
1640773800000|2021-12-29 10:30:00|1299.11|1297.11|1298.99|1296.99|1299.23|1297.23|1298.75|1296.75|0
1640774100000|2021-12-29 10:35:00|1298.86|1296.86|1298.5|1296.5|1298.99|1296.99|1298.26|1296.26|0
1640774400000|2021-12-29 10:40:00|1298.99|1296.99|1299.23|1297.23|1299.47|1297.47|1298.75|1296.75|0
1640774700000|2021-12-29 10:45:00|1299.96|1297.96|1299.59|1297.59|1300.2|1298.2|1299.23|1297.23|0
1640775000000|2021-12-29 10:50:00|1299.71|1297.71|1297.29|1295.29|1299.71|1297.71|1297.05|1295.05|0
1640775300000|2021-12-29 10:55:00|1297.4|1295.4|1298.74|1296.74|1298.98|1296.98|1297.4|1295.4|0
1640775600000|2021-12-29 11:00:00|1296.56|1294.56|1296.92|1294.92|1297.53|1295.53|1296.43|1294.43|0
1640775900000|2021-12-29 11:05:00|1296.8|1294.8|1295.35|1293.35|1296.8|1294.8|1294.86|1292.86|0
1640776200000|2021-12-29 11:10:00|1295.1|1293.1|1295.83|1293.83|1296.31|1294.31|1295.1|1293.1|0
1640776500000|2021-12-29 11:15:00|1295.95|1293.95|1294.62|1292.62|1295.95|1293.95|1294.38|1292.38|0
1640776800000|2021-12-29 11:20:00|1294.37|1292.37|1295.58|1293.58|1295.58|1293.58|1293.89|1291.89|0
1640777100000|2021-12-29 11:25:00|1295.7|1293.7|1293.65|1291.65|1296.07|1294.07|1293.65|1291.65|0
1640777400000|2021-12-29 11:30:00|1293.4|1291.4|1294.61|1292.61|1294.61|1292.61|1293.4|1291.4|0
1640777700000|2021-12-29 11:35:00|1294.37|1292.37|1294.13|1292.13|1294.37|1292.37|1293.64|1291.64|0
1640778000000|2021-12-29 11:40:00|1294.24|1292.24|1294.13|1292.13|1294.61|1292.61|1294.13|1292.13|0
1640778300000|2021-12-29 11:45:00|1293.88|1291.88|1293.96|1291.96|1294.45|1292.45|1293.64|1291.64|0
1640778600000|2021-12-29 11:50:00|1293.72|1291.72|1293.72|1291.72|1294.2|1292.2|1293.72|1291.72|0
1640778900000|2021-12-29 11:55:00|1293.47|1291.47|1294.68|1292.68|1294.68|1292.68|1293.23|1291.23|0
1640779200000|2021-12-29 12:00:00|1294.44|1292.44|1293.71|1291.71|1294.68|1292.68|1293.47|1291.47|0
1640779500000|2021-12-29 12:05:00|1293.47|1291.47|1291.78|1289.78|1293.71|1291.71|1291.53|1289.53|0
1640779800000|2021-12-29 12:10:00|1291.53|1289.53|1292.5|1290.5|1292.99|1290.99|1291.05|1289.05|0
1640780100000|2021-12-29 12:15:00|1292.26|1290.26|1293.23|1291.23|1293.47|1291.47|1292.26|1290.26|0
1640780400000|2021-12-29 12:20:00|1293.34|1291.34|1293.47|1291.47|1293.71|1291.71|1292.26|1290.26|0
1640780700000|2021-12-29 12:25:00|1293.22|1291.22|1294.43|1292.43|1294.43|1292.43|1293.22|1291.22|0
1640781000000|2021-12-29 12:30:00|1294.19|1292.19|1292.25|1290.25|1294.19|1292.19|1292.01|1290.01|0
1640781300000|2021-12-29 12:35:00|1292.37|1290.37|1293.46|1291.46|1294.19|1292.19|1292.25|1290.25|0
1640781600000|2021-12-29 12:40:00|1293.22|1291.22|1293.7|1291.7|1293.95|1291.95|1293.22|1291.22|0
1640781900000|2021-12-29 12:45:00|1293.46|1291.46|1292.73|1290.73|1293.46|1291.46|1292.01|1290.01|0
1640782200000|2021-12-29 12:50:00|1292.49|1290.49|1292.49|1290.49|1293.22|1291.22|1292.25|1290.25|0
1640782500000|2021-12-29 12:55:00|1292.25|1290.25|1291.04|1289.04|1292.49|1290.49|1290.79|1288.79|0
1640782800000|2021-12-29 13:00:00|1291.52|1289.52|1290.31|1288.31|1291.76|1289.76|1290.07|1288.07|0
1640783100000|2021-12-29 13:05:00|1290.79|1288.79|1291.52|1289.52|1291.76|1289.76|1290.55|1288.55|0
1640783400000|2021-12-29 13:10:00|1291.76|1289.76|1292|1290|1292.73|1290.73|1291.52|1289.52|0
1640783700000|2021-12-29 13:15:00|1292.24|1290.24|1292.48|1290.48|1292.73|1290.73|1292|1290|0
1640784000000|2021-12-29 13:20:00|1292.24|1290.24|1290.3|1288.3|1292.48|1290.48|1290.06|1288.06|0
1640784300000|2021-12-29 13:25:00|1290.54|1288.54|1288.69|1286.69|1291.03|1289.03|1287.96|1285.96|0
1640784600000|2021-12-29 13:30:00|1289.41|1287.41|1289.41|1287.41|1290.98|1288.98|1288.93|1286.93|0
1640784900000|2021-12-29 13:35:00|1289.65|1287.65|1286.99|1284.99|1289.65|1287.65|1286.99|1284.99|0
1640785200000|2021-12-29 13:40:00|1287.47|1285.47|1288.2|1286.2|1289.17|1287.17|1287.23|1285.23|0
1640785500000|2021-12-29 13:45:00|1287.71|1285.71|1289.41|1287.41|1289.65|1287.65|1287.71|1285.71|0
1640785800000|2021-12-29 13:50:00|1289.16|1287.16|1290.62|1288.62|1291.34|1289.34|1288.68|1286.68|0
1640786100000|2021-12-29 13:55:00|1290.86|1288.86|1291.1|1289.1|1291.59|1289.59|1290.13|1288.13|0
1640786400000|2021-12-29 14:00:00|1290.86|1288.86|1294.49|1292.49|1294.73|1292.73|1290.86|1288.86|0
1640786700000|2021-12-29 14:05:00|1294.37|1292.37|1294.97|1292.97|1295.46|1293.46|1293.28|1291.28|0
1640787000000|2021-12-29 14:10:00|1295.22|1293.22|1294.73|1292.73|1295.46|1293.46|1294|1292|0
1640787300000|2021-12-29 14:15:00|1295.22|1293.22|1295.21|1293.21|1295.94|1293.94|1293.76|1291.76|0
1640787600000|2021-12-29 14:20:00|1294.97|1292.97|1293.76|1291.76|1294.97|1292.97|1293.76|1291.76|0
1640787900000|2021-12-29 14:25:00|1293.52|1291.52|1292.06|1290.06|1294.49|1292.49|1292.06|1290.06|0
1640788200000|2021-12-29 14:30:00|1293.03|1291.03|1296.3|1294.3|1297.15|1295.15|1292.3|1290.3|0
1640788500000|2021-12-29 14:35:00|1296.18|1294.18|1297.63|1295.63|1298.6|1296.6|1294.97|1292.97|0
1640788800000|2021-12-29 14:40:00|1298.12|1296.12|1295.69|1293.69|1302.97|1300.97|1295.45|1293.45|0
1640789100000|2021-12-29 14:45:00|1295.94|1293.94|1297.87|1295.87|1298.6|1296.6|1293.27|1291.27|0
1640789400000|2021-12-29 14:50:00|1297.63|1295.63|1300.54|1298.54|1301.51|1299.51|1296.42|1294.42|0
1640789700000|2021-12-29 14:55:00|1300.3|1298.3|1297.63|1295.63|1300.54|1298.54|1295.69|1293.69|0
1640790000000|2021-12-29 15:00:00|1298.6|1296.6|1295.93|1293.93|1298.84|1296.84|1295.45|1293.45|0
1640790300000|2021-12-29 15:05:00|1295.69|1293.69|1296.9|1294.9|1297.87|1295.87|1294.23|1292.23|0
1640790600000|2021-12-29 15:10:00|1296.66|1294.66|1286.96|1284.96|1297.87|1295.87|1285.51|1283.51|0
1640790900000|2021-12-29 15:15:00|1286.72|1284.72|1288.41|1286.41|1289.38|1287.38|1282.12|1280.12|0
1640791200000|2021-12-29 15:20:00|1287.93|1285.93|1291.81|1289.81|1291.81|1289.81|1287.45|1285.45|0
1640791500000|2021-12-29 15:25:00|1291.08|1289.08|1288.65|1286.65|1291.56|1289.56|1287.69|1285.69|0
1640791800000|2021-12-29 15:30:00|1288.9|1286.9|1291.32|1289.32|1291.32|1289.32|1286.96|1284.96|0
1640792100000|2021-12-29 15:35:00|1290.83|1288.83|1290.11|1288.11|1291.08|1289.08|1288.65|1286.65|0
1640792400000|2021-12-29 15:40:00|1289.62|1287.62|1294.47|1292.47|1295.92|1293.92|1289.14|1287.14|0
1640792700000|2021-12-29 15:45:00|1293.74|1291.74|1294.95|1292.95|1296.16|1294.16|1293.74|1291.74|0
1640793000000|2021-12-29 15:50:00|1295.07|1293.07|1295.68|1293.68|1295.68|1293.68|1292.53|1290.53|0
1640793300000|2021-12-29 15:55:00|1295.43|1293.43|1294.22|1292.22|1295.68|1293.68|1293.25|1291.25|0
1640793600000|2021-12-29 16:00:00|1293.98|1291.98|1295.37|1293.37|1295.61|1293.61|1293.01|1291.01|0
1640793900000|2021-12-29 16:05:00|1295.13|1293.13|1293.91|1291.91|1295.85|1293.85|1293.67|1291.67|0
1640794200000|2021-12-29 16:10:00|1293.67|1291.67|1290.27|1288.27|1293.67|1291.67|1290.03|1288.03|0
1640794500000|2021-12-29 16:15:00|1290.52|1288.52|1292.21|1290.21|1292.45|1290.45|1290.52|1288.52|0
1640794800000|2021-12-29 16:20:00|1292.7|1290.7|1291.48|1289.48|1293.67|1291.67|1291.48|1289.48|0
1640795100000|2021-12-29 16:25:00|1291.24|1289.24|1288.82|1286.82|1291.73|1289.73|1288.33|1286.33|0
1640795400000|2021-12-29 16:30:00|1288.57|1286.57|1289.06|1287.06|1289.54|1287.54|1286.39|1284.39|0
1640795700000|2021-12-29 16:35:00|1289.3|1287.3|1288.33|1286.33|1290.03|1288.03|1287.36|1285.36|0
1640796000000|2021-12-29 16:40:00|1288.09|1286.09|1289.05|1287.05|1290.02|1288.02|1287.36|1285.36|0
1640796300000|2021-12-29 16:45:00|1289.3|1287.3|1290.26|1288.26|1290.75|1288.75|1288.08|1286.08|0
1640796600000|2021-12-29 16:50:00|1290.02|1288.02|1287.84|1285.84|1290.99|1288.99|1287.84|1285.84|0
1640796900000|2021-12-29 16:55:00|1287.6|1285.6|1287.6|1285.6|1289.54|1287.54|1286.87|1284.87|0
1640797200000|2021-12-29 17:00:00|1287.35|1285.35|1287.84|1285.84|1288.32|1286.32|1285.9|1283.9|0
1640797500000|2021-12-29 17:05:00|1287.59|1285.59|1286.17|1284.17|1288.56|1286.56|1285.68|1283.68|0
1640797800000|2021-12-29 17:10:00|1285.93|1283.93|1285.44|1283.44|1286.9|1284.9|1284.95|1282.95|0
1640798100000|2021-12-29 17:15:00|1285.2|1283.2|1285.68|1283.68|1286.17|1284.17|1284.23|1282.23|0
1640798400000|2021-12-29 17:20:00|1285.92|1283.92|1285.19|1283.19|1286.65|1284.65|1285.19|1283.19|0
1640798700000|2021-12-29 17:25:00|1284.95|1282.95|1284.22|1282.22|1285.44|1283.44|1283.74|1281.74|0
1640799000000|2021-12-29 17:30:00|1284.34|1282.34|1284.71|1282.71|1284.71|1282.71|1283.25|1281.25|0
1640799300000|2021-12-29 17:35:00|1284.95|1282.95|1287.86|1285.86|1287.86|1285.86|1284.95|1282.95|0
1640799600000|2021-12-29 17:40:00|1287.62|1285.62|1287.13|1285.13|1287.86|1285.86|1287|1285|0
1640799900000|2021-12-29 17:45:00|1287|1285|1286.89|1284.89|1287.13|1285.13|1285.67|1283.67|0
1640800200000|2021-12-29 17:50:00|1286.64|1284.64|1287.85|1285.85|1288.1|1286.1|1286.64|1284.64|0
1640800500000|2021-12-29 17:55:00|1288.1|1286.1|1288.82|1286.82|1289.07|1287.07|1287.85|1285.85|0
1640800800000|2021-12-29 18:00:00|1289.07|1287.07|1291.25|1289.25|1291.25|1289.25|1288.58|1286.58|0
1640801100000|2021-12-29 18:05:00|1291|1289|1291.97|1289.97|1292.09|1290.09|1290.76|1288.76|0
1640801400000|2021-12-29 18:10:00|1291.73|1289.73|1291.73|1289.73|1291.73|1289.73|1290.52|1288.52|0
1640801700000|2021-12-29 18:15:00|1291.49|1289.49|1291.49|1289.49|1291.73|1289.73|1290.52|1288.52|0
1640802000000|2021-12-29 18:20:00|1291.24|1289.24|1289.06|1287.06|1291.24|1289.24|1288.82|1286.82|0
1640802300000|2021-12-29 18:25:00|1289.3|1287.3|1288.82|1286.82|1289.79|1287.79|1288.57|1286.57|0
1640802600000|2021-12-29 18:30:00|1289.06|1287.06|1289.78|1287.78|1291|1289|1288.82|1286.82|0
1640802900000|2021-12-29 18:35:00|1290.03|1288.03|1288.33|1286.33|1290.27|1288.27|1287.6|1285.6|0
1640803200000|2021-12-29 18:40:00|1288.57|1286.57|1289.39|1287.39|1289.39|1287.39|1288.42|1286.42|0
1640803500000|2021-12-29 18:45:00|1289.63|1287.63|1289.63|1287.63|1290.12|1288.12|1288.9|1286.9|0
1640803800000|2021-12-29 18:50:00|1289.39|1287.39|1291.57|1289.57|1291.57|1289.57|1288.66|1286.66|0
1640804100000|2021-12-29 18:55:00|1291.33|1289.33|1292.78|1290.78|1293.75|1291.75|1290.84|1288.84|0
1640804400000|2021-12-29 19:00:00|1292.54|1290.54|1291.81|1289.81|1292.54|1290.54|1291.33|1289.33|0
1640804700000|2021-12-29 19:05:00|1292.05|1290.05|1292.3|1290.3|1292.54|1290.54|1291.81|1289.81|0
1640805000000|2021-12-29 19:10:00|1292.54|1290.54|1294.48|1292.48|1294.48|1292.48|1292.3|1290.3|0
1640805300000|2021-12-29 19:15:00|1294.24|1292.24|1294.48|1292.48|1294.72|1292.72|1293.51|1291.51|0
1640805600000|2021-12-29 19:20:00|1294.24|1292.24|1293.51|1291.51|1294.96|1292.96|1293.51|1291.51|0
1640805900000|2021-12-29 19:25:00|1293.26|1291.26|1294.23|1292.23|1294.72|1292.72|1293.26|1291.26|0
1640806200000|2021-12-29 19:30:00|1293.99|1291.99|1294.96|1292.96|1295.2|1293.2|1293.99|1291.99|0
1640806500000|2021-12-29 19:35:00|1295.2|1293.2|1295.2|1293.2|1295.93|1293.93|1294.72|1292.72|0
1640806800000|2021-12-29 19:40:00|1295.32|1293.32|1294.23|1292.23|1295.32|1293.32|1293.26|1291.26|0
1640807100000|2021-12-29 19:45:00|1294.47|1292.47|1294.47|1292.47|1294.47|1292.47|1293.99|1291.99|0
1640807400000|2021-12-29 19:50:00|1294.71|1292.71|1296.17|1294.17|1296.65|1294.65|1294.47|1292.47|0
1640807700000|2021-12-29 19:55:00|1295.93|1293.93|1296.65|1294.65|1296.9|1294.9|1295.93|1293.93|0
1640808000000|2021-12-29 20:00:00|1296.41|1294.41|1295.92|1293.92|1296.41|1294.41|1294.47|1292.47|0
1640808300000|2021-12-29 20:05:00|1295.68|1293.68|1297.62|1295.62|1297.62|1295.62|1295.2|1293.2|0
1640808600000|2021-12-29 20:10:00|1297.38|1295.38|1297.38|1295.38|1298.11|1296.11|1296.89|1294.89|0
1640808900000|2021-12-29 20:15:00|1297.14|1295.14|1299.08|1297.08|1299.56|1297.56|1296.65|1294.65|0
1640809200000|2021-12-29 20:20:00|1298.83|1296.83|1298.35|1296.35|1299.08|1297.08|1297.38|1295.38|0
1640809500000|2021-12-29 20:25:00|1298.46|1296.46|1299.8|1297.8|1300.05|1298.05|1298.1|1296.1|0
1640809800000|2021-12-29 20:30:00|1300.05|1298.05|1303.2|1301.2|1303.69|1301.69|1299.8|1297.8|0
1640810100000|2021-12-29 20:35:00|1303.06|1301.06|1301.6|1299.6|1303.79|1301.79|1301.11|1299.11|0
1640810400000|2021-12-29 20:40:00|1301.84|1299.84|1301.35|1299.35|1303.06|1301.06|1300.63|1298.63|0
1640810700000|2021-12-29 20:45:00|1301.11|1299.11|1303.78|1301.78|1304.76|1302.76|1301.11|1299.11|0
1640811000000|2021-12-29 20:50:00|1305|1303|1300.87|1298.87|1305.24|1303.24|1300.62|1298.62|0
1640811300000|2021-12-29 20:55:00|1300.62|1298.62|1295.04|1293.04|1300.62|1298.62|1295.04|1293.04|0
1640811600000|2021-12-29 21:00:00|1295.28|1293.28|1296.25|1294.25|1296.98|1294.98|1294.79|1292.79|0
1640811900000|2021-12-29 21:05:00|1296.49|1294.49|1296.98|1294.98|1297.95|1295.95|1296.25|1294.25|0
1640812200000|2021-12-29 21:10:00|1296.73|1294.73|1293.82|1291.82|1296.73|1294.73|1293.82|1291.82|0
1640812500000|2021-12-29 21:15:00|1294.36|1291.76|1295.33|1292.73|1295.33|1292.73|1294.23|1291.63|0
1640812800000|2021-12-29 21:20:00|1295.09|1292.49|1295.33|1292.73|1295.82|1293.22|1295.09|1292.49|0
1640813100000|2021-12-29 21:25:00|1295.57|1292.97|1294.84|1292.24|1295.82|1293.22|1294.84|1292.24|0
1640813400000|2021-12-29 21:30:00|1295.09|1292.49|1295.08|1292.48|1295.33|1292.73|1294.84|1292.24|0
1640813700000|2021-12-29 21:35:00|1294.84|1292.24|1295.08|1292.48|1295.57|1292.97|1294.84|1292.24|0
1640814000000|2021-12-29 21:40:00|1294.84|1292.24|1294.84|1292.24|1295.08|1292.48|1294.35|1291.75|0
1640814300000|2021-12-29 21:45:00|1295.08|1292.48|1294.84|1292.24|1295.08|1292.48|1294.6|1292|0
1640814600000|2021-12-29 21:50:00|1295.08|1292.48|1294.11|1291.51|1295.08|1292.48|1294.11|1291.51|0
1640814900000|2021-12-29 21:55:00|1293.87|1291.27|1294.6|1292|1294.95|1292.35|1293.87|1291.27|0
1640815200000|2021-12-29 22:00:00|1294.94|1292.34|1295.08|1292.48|1295.16|1292.56|1294.9|1292.3|0
1640815500000|2021-12-29 22:05:00|1294.94|1292.34|1295.29|1292.69|1295.33|1292.73|1294.94|1292.34|0
1640815800000|2021-12-29 22:10:00|1295.26|1292.66|1295.26|1292.66|1295.26|1292.66|1295.26|1292.66|0
1640816100000|2021-12-29 22:15:00|1295.18|1292.58|1295.33|1292.73|1295.33|1292.73|1295.18|1292.58|0
1640816400000|2021-12-29 22:20:00|1295.47|1292.87|1295.47|1292.87|1295.58|1292.98|1295.47|1292.87|0
1640816700000|2021-12-29 22:25:00|1295.5|1292.9|1295.5|1292.9|1295.54|1292.94|1295.5|1292.9|0
1640817000000|2021-12-29 22:30:00|1295.54|1292.94|1295.54|1292.94|1295.54|1292.94|1295.54|1292.94|0
1640817300000|2021-12-29 22:35:00|1295.5|1292.9|1295.15|1292.55|1295.58|1292.98|1295.11|1292.51|0
1640817600000|2021-12-29 22:40:00|1295.11|1292.51|1295.25|1292.65|1295.28|1292.68|1295.11|1292.51|0
1640817900000|2021-12-29 22:45:00|1295.28|1292.68|1295|1292.4|1295.28|1292.68|1294.79|1292.19|0
1640818200000|2021-12-29 22:50:00|1295.11|1292.51|1295|1292.4|1295.28|1292.68|1295|1292.4|0
1640818500000|2021-12-29 22:55:00|1295.14|1292.54|1295|1292.4|1295.14|1292.54|1295|1292.4|0
1640818800000|2021-12-29 23:00:00|1295.91|1293.31|1290.57|1287.97|1297.25|1294.65|1290.57|1287.97|0
1640819100000|2021-12-29 23:05:00|1290.45|1287.85|1291.91|1289.31|1291.91|1289.31|1290.45|1287.85|0
1640819400000|2021-12-29 23:10:00|1292.02|1289.42|1291.9|1289.3|1292.63|1290.03|1291.66|1289.06|0
1640819700000|2021-12-29 23:15:00|1292.02|1289.42|1290.69|1288.09|1292.39|1289.79|1290.69|1288.09|0
1640820000000|2021-12-29 23:20:00|1291.9|1289.3|1290.93|1288.33|1291.9|1289.3|1290.45|1287.85|0
1640820300000|2021-12-29 23:25:00|1291.17|1288.57|1290.32|1287.72|1291.17|1288.57|1289.72|1287.12|0
1640820600000|2021-12-29 23:30:00|1290.44|1287.84|1290.93|1288.33|1291.41|1288.81|1290.2|1287.6|0
1640820900000|2021-12-29 23:35:00|1290.69|1288.09|1291.9|1289.3|1292.14|1289.54|1290.56|1287.96|0
1640821200000|2021-12-29 23:40:00|1292.14|1289.54|1292.38|1289.78|1292.38|1289.78|1291.41|1288.81|0
1640821500000|2021-12-29 23:45:00|1292.26|1289.66|1292.14|1289.54|1293.35|1290.75|1291.9|1289.3|0
1640821800000|2021-12-29 23:50:00|1291.9|1289.3|1291.17|1288.57|1292.25|1289.65|1290.92|1288.32|0
1640822100000|2021-12-29 23:55:00|1291.28|1288.68|1291.41|1288.81|1292.62|1290.02|1291.17|1288.57|0
1640822400000|2021-12-30 00:00:00|1291.17|1288.57|1290.68|1288.08|1291.65|1289.05|1289.95|1287.35|0
1640822700000|2021-12-30 00:05:00|1290.44|1287.84|1290.43|1287.83|1290.79|1288.19|1289.95|1287.35|0
1640823000000|2021-12-30 00:10:00|1290.68|1288.08|1288.73|1286.13|1290.68|1288.08|1288.01|1285.41|0
1640823300000|2021-12-30 00:15:00|1288.49|1285.89|1288.49|1285.89|1288.73|1286.13|1286.79|1284.19|0
1640823600000|2021-12-30 00:20:00|1288.61|1286.01|1289.33|1286.73|1289.7|1287.1|1288.25|1285.65|0
1640823900000|2021-12-30 00:25:00|1289.46|1286.86|1289.22|1286.62|1289.94|1287.34|1288.73|1286.13|0
1640824200000|2021-12-30 00:30:00|1288.97|1286.37|1290.3|1287.7|1290.67|1288.07|1288.73|1286.13|0
1640824500000|2021-12-30 00:35:00|1290.19|1287.59|1291.16|1288.56|1291.16|1288.56|1290.06|1287.46|0
1640824800000|2021-12-30 00:40:00|1290.91|1288.31|1290.54|1287.94|1291.16|1288.56|1290.43|1287.83|0
1640825100000|2021-12-30 00:45:00|1290.67|1288.07|1291.15|1288.55|1291.15|1288.55|1289.94|1287.34|0
1640825400000|2021-12-30 00:50:00|1290.91|1288.31|1291.39|1288.79|1291.39|1288.79|1290.42|1287.82|0
1640825700000|2021-12-30 00:55:00|1291.15|1288.55|1291.39|1288.79|1291.64|1289.04|1290.91|1288.31|0
1640826000000|2021-12-30 01:00:00|1291.51|1288.91|1290.18|1287.58|1291.64|1289.04|1290.18|1287.58|0
1640826300000|2021-12-30 01:05:00|1290.42|1287.82|1290.66|1288.06|1291.15|1288.55|1290.18|1287.58|0
1640826600000|2021-12-30 01:10:00|1290.91|1288.31|1292.6|1290|1292.85|1290.25|1290.66|1288.06|0
1640826900000|2021-12-30 01:15:00|1292.85|1290.25|1294.06|1291.46|1294.06|1291.46|1292.48|1289.88|0
1640827200000|2021-12-30 01:20:00|1293.82|1291.22|1292.84|1290.24|1293.82|1291.22|1291.63|1289.03|0
1640827500000|2021-12-30 01:25:00|1293.09|1290.49|1293.09|1290.49|1293.57|1290.97|1292.84|1290.24|0
1640827800000|2021-12-30 01:30:00|1293.33|1290.73|1293.33|1290.73|1294.06|1291.46|1292.72|1290.12|0
1640828100000|2021-12-30 01:35:00|1292.84|1290.24|1295.03|1292.43|1295.27|1292.67|1292.72|1290.12|0
1640828400000|2021-12-30 01:40:00|1295.27|1292.67|1295.27|1292.67|1295.51|1292.91|1294.3|1291.7|0
1640828700000|2021-12-30 01:45:00|1295.51|1292.91|1295.27|1292.67|1295.75|1293.15|1294.78|1292.18|0
1640829000000|2021-12-30 01:50:00|1295.02|1292.42|1295.02|1292.42|1295.27|1292.67|1294.54|1291.94|0
1640829300000|2021-12-30 01:55:00|1295.27|1292.67|1295.02|1292.42|1295.27|1292.67|1294.54|1291.94|0
1640829600000|2021-12-30 02:00:00|1295.26|1292.66|1296.72|1294.12|1296.96|1294.36|1294.78|1292.18|0
1640829900000|2021-12-30 02:05:00|1296.48|1293.88|1295.99|1293.39|1296.48|1293.88|1295.99|1293.39|0
1640830200000|2021-12-30 02:10:00|1295.75|1293.15|1294.05|1291.45|1295.75|1293.15|1294.05|1291.45|0
1640830500000|2021-12-30 02:15:00|1294.29|1291.69|1294.29|1291.69|1294.78|1292.18|1294.05|1291.45|0
1640830800000|2021-12-30 02:20:00|1294.4|1291.8|1294.53|1291.93|1294.77|1292.17|1293.8|1291.2|0
1640831100000|2021-12-30 02:25:00|1294.77|1292.17|1294.4|1291.8|1294.77|1292.17|1294.29|1291.69|0
1640831400000|2021-12-30 02:30:00|1294.53|1291.93|1294.77|1292.17|1295.01|1292.41|1293.8|1291.2|0
1640831700000|2021-12-30 02:35:00|1294.53|1291.93|1294.53|1291.93|1294.53|1291.93|1293.8|1291.2|0
1640832000000|2021-12-30 02:40:00|1294.28|1291.68|1294.28|1291.68|1294.53|1291.93|1293.31|1290.71|0
1640832300000|2021-12-30 02:45:00|1294.04|1291.44|1294.52|1291.92|1294.77|1292.17|1294.04|1291.44|0
1640832600000|2021-12-30 02:50:00|1294.77|1292.17|1293.55|1290.95|1294.77|1292.17|1293.31|1290.71|0
1640832900000|2021-12-30 02:55:00|1293.31|1290.71|1293.31|1290.71|1293.55|1290.95|1292.58|1289.98|0
1640833200000|2021-12-30 03:00:00|1293.06|1290.46|1294.15|1291.55|1294.28|1291.68|1292.82|1290.22|0
1640833500000|2021-12-30 03:05:00|1294.03|1291.43|1293.79|1291.19|1294.28|1291.68|1293.55|1290.95|0
1640833800000|2021-12-30 03:10:00|1293.66|1291.06|1292.82|1290.22|1293.79|1291.19|1292.58|1289.98|0
1640834100000|2021-12-30 03:15:00|1293.06|1290.46|1293.06|1290.46|1293.3|1290.7|1292.57|1289.97|0
1640834400000|2021-12-30 03:20:00|1292.82|1290.22|1293.06|1290.46|1293.06|1290.46|1292.57|1289.97|0
1640834700000|2021-12-30 03:25:00|1292.82|1290.22|1291.84|1289.24|1292.82|1290.22|1291.84|1289.24|0
1640835000000|2021-12-30 03:30:00|1292.09|1289.49|1291.84|1289.24|1292.33|1289.73|1291.72|1289.12|0
1640835300000|2021-12-30 03:35:00|1292.08|1289.48|1292.08|1289.48|1292.08|1289.48|1291.84|1289.24|0
1640835600000|2021-12-30 03:40:00|1292.33|1289.73|1292.33|1289.73|1292.57|1289.97|1292.33|1289.73|0
1640835900000|2021-12-30 03:45:00|1292.57|1289.97|1292.08|1289.48|1292.81|1290.21|1292.08|1289.48|0
1640836200000|2021-12-30 03:50:00|1292.32|1289.72|1292.08|1289.48|1292.32|1289.72|1291.84|1289.24|0
1640836500000|2021-12-30 03:55:00|1292.32|1289.72|1291.84|1289.24|1292.32|1289.72|1291.84|1289.24|0
1640836800000|2021-12-30 04:00:00|1291.95|1289.35|1291.83|1289.23|1292.08|1289.48|1291.59|1288.99|0
1640837100000|2021-12-30 04:05:00|1291.71|1289.11|1292.32|1289.72|1292.32|1289.72|1291.71|1289.11|0
1640837400000|2021-12-30 04:10:00|1292.56|1289.96|1292.56|1289.96|1292.8|1290.2|1292.56|1289.96|0
1640837700000|2021-12-30 04:15:00|1292.68|1290.08|1293.29|1290.69|1293.53|1290.93|1292.56|1289.96|0
1640838000000|2021-12-30 04:20:00|1293.53|1290.93|1293.29|1290.69|1293.77|1291.17|1293.29|1290.69|0
1640838300000|2021-12-30 04:25:00|1293.04|1290.44|1293.16|1290.56|1293.53|1290.93|1292.8|1290.2|0
1640838600000|2021-12-30 04:30:00|1293.29|1290.69|1292.56|1289.96|1293.29|1290.69|1292.31|1289.71|0
1640838900000|2021-12-30 04:35:00|1292.8|1290.2|1292.31|1289.71|1292.8|1290.2|1292.31|1289.71|0
1640839200000|2021-12-30 04:40:00|1292.56|1289.96|1292.8|1290.2|1293.04|1290.44|1292.55|1289.95|0
1640839500000|2021-12-30 04:45:00|1292.67|1290.07|1293.52|1290.92|1293.52|1290.92|1292.43|1289.83|0
1640839800000|2021-12-30 04:50:00|1293.28|1290.68|1293.28|1290.68|1293.77|1291.17|1292.55|1289.95|0
1640840100000|2021-12-30 04:55:00|1293.04|1290.44|1293.76|1291.16|1294.01|1291.41|1293.04|1290.44|0
1640840400000|2021-12-30 05:00:00|1293.88|1291.28|1294.49|1291.89|1294.49|1291.89|1293.76|1291.16|0
1640840700000|2021-12-30 05:05:00|1294.25|1291.65|1293.76|1291.16|1294.25|1291.65|1293.28|1290.68|0
1640841000000|2021-12-30 05:10:00|1294.01|1291.41|1293.28|1290.68|1294.01|1291.41|1293.28|1290.68|0
1640841300000|2021-12-30 05:15:00|1293.52|1290.92|1293.52|1290.92|1294|1291.4|1293.27|1290.67|0
1640841600000|2021-12-30 05:20:00|1293.39|1290.79|1293.52|1290.92|1293.76|1291.16|1293.03|1290.43|0
1640841900000|2021-12-30 05:25:00|1293.27|1290.67|1293.03|1290.43|1293.52|1290.92|1292.54|1289.94|0
1640842200000|2021-12-30 05:30:00|1292.9|1290.3|1292.54|1289.94|1292.9|1290.3|1291.81|1289.21|0
1640842500000|2021-12-30 05:35:00|1292.3|1289.7|1292.54|1289.94|1293.03|1290.43|1291.81|1289.21|0
1640842800000|2021-12-30 05:40:00|1292.41|1289.81|1291.93|1289.33|1292.54|1289.94|1291.57|1288.97|0
1640843100000|2021-12-30 05:45:00|1291.81|1289.21|1292.3|1289.7|1292.54|1289.94|1291.81|1289.21|0
1640843400000|2021-12-30 05:50:00|1292.05|1289.45|1292.29|1289.69|1292.3|1289.7|1291.57|1288.97|0
1640843700000|2021-12-30 05:55:00|1292.05|1289.45|1290.59|1287.99|1292.29|1289.69|1290.35|1287.75|0
1640844000000|2021-12-30 06:00:00|1290.35|1287.75|1290.84|1288.24|1291.81|1289.21|1290.35|1287.75|0
1640844300000|2021-12-30 06:05:00|1290.71|1288.11|1292.78|1290.18|1293.26|1290.66|1290.22|1287.62|0
1640844600000|2021-12-30 06:10:00|1292.65|1290.05|1294.11|1291.51|1294.35|1291.75|1292.53|1289.93|0
1640844900000|2021-12-30 06:15:00|1293.99|1291.39|1293.5|1290.9|1293.99|1291.39|1293.02|1290.42|0
1640845200000|2021-12-30 06:20:00|1293.38|1290.78|1293.38|1290.78|1293.62|1291.02|1292.77|1290.17|0
1640845500000|2021-12-30 06:25:00|1293.26|1290.66|1292.77|1290.17|1293.5|1290.9|1292.53|1289.93|0
1640845800000|2021-12-30 06:30:00|1293.01|1290.41|1292.77|1290.17|1293.01|1290.41|1292.29|1289.69|0
1640846100000|2021-12-30 06:35:00|1292.64|1290.04|1293.26|1290.66|1293.5|1290.9|1292.53|1289.93|0
1640846400000|2021-12-30 06:40:00|1293.25|1290.65|1293.25|1290.65|1293.37|1290.77|1293.01|1290.41|0
1640846700000|2021-12-30 06:45:00|1293.01|1290.41|1293.01|1290.41|1293.25|1290.65|1292.53|1289.93|0
1640847000000|2021-12-30 06:50:00|1292.88|1290.28|1293.98|1291.38|1293.98|1291.38|1292.88|1290.28|0
1640847300000|2021-12-30 06:55:00|1294.22|1291.62|1293.98|1291.38|1294.22|1291.62|1293.49|1290.89|0
1640847600000|2021-12-30 07:00:00|1294.22|1291.62|1293.49|1290.89|1294.46|1291.86|1293.25|1290.65|0
1640847900000|2021-12-30 07:05:00|1293.37|1290.77|1292.52|1289.92|1293.98|1291.38|1292.28|1289.68|0
1640848200000|2021-12-30 07:10:00|1292.64|1290.04|1291.79|1289.19|1292.76|1290.16|1291.55|1288.95|0
1640848500000|2021-12-30 07:15:00|1292.03|1289.43|1292.27|1289.67|1292.39|1289.79|1291.3|1288.7|0
1640848800000|2021-12-30 07:20:00|1292.52|1289.92|1293.24|1290.64|1293.49|1290.89|1291.79|1289.19|0
1640849100000|2021-12-30 07:25:00|1293.36|1290.76|1294.46|1291.86|1294.46|1291.86|1293.24|1290.64|0
1640849400000|2021-12-30 07:30:00|1294.7|1292.1|1297.13|1294.53|1297.62|1295.02|1294.7|1292.1|0
1640849700000|2021-12-30 07:35:00|1296.89|1294.29|1295.67|1293.07|1297.13|1294.53|1295.43|1292.83|0
1640850000000|2021-12-30 07:40:00|1295.91|1293.31|1294.7|1292.1|1295.91|1293.31|1294.45|1291.85|0
1640850300000|2021-12-30 07:45:00|1294.57|1291.97|1294.21|1291.61|1294.7|1292.1|1293.97|1291.37|0
1640850600000|2021-12-30 07:50:00|1293.97|1291.37|1293.24|1290.64|1293.97|1291.37|1292.99|1290.39|0
1640850900000|2021-12-30 07:55:00|1293.48|1290.88|1294.11|1291.51|1294.35|1291.75|1292.99|1290.39|0
1640851200000|2021-12-30 08:00:00|1294.84|1292.24|1295.08|1292.48|1296.05|1293.45|1294.35|1291.75|0
1640851500000|2021-12-30 08:05:00|1294.05|1292.05|1295.75|1293.75|1295.99|1293.99|1293.32|1291.32|0
1640851800000|2021-12-30 08:10:00|1295.51|1293.51|1295.26|1293.26|1295.75|1293.75|1294.65|1292.65|0
1640852100000|2021-12-30 08:15:00|1295.02|1293.02|1295.99|1293.99|1296.48|1294.48|1295.02|1293.02|0
1640852400000|2021-12-30 08:20:00|1295.86|1293.86|1297.45|1295.45|1297.93|1295.93|1295.5|1293.5|0
1640852700000|2021-12-30 08:25:00|1298.42|1296.42|1297.93|1295.93|1298.66|1296.66|1297.45|1295.45|0
1640853000000|2021-12-30 08:30:00|1297.69|1295.69|1296.96|1294.96|1298.42|1296.42|1296.72|1294.72|0
1640853300000|2021-12-30 08:35:00|1296.72|1294.72|1295.62|1293.62|1296.72|1294.72|1295.5|1293.5|0
1640853600000|2021-12-30 08:40:00|1295.5|1293.5|1296.96|1294.96|1297.2|1295.2|1295.37|1293.37|0
1640853900000|2021-12-30 08:45:00|1297.2|1295.2|1298.41|1296.41|1298.66|1296.66|1296.47|1294.47|0
1640854200000|2021-12-30 08:50:00|1298.17|1296.17|1298.65|1296.65|1298.65|1296.65|1298.17|1296.17|0
1640854500000|2021-12-30 08:55:00|1298.9|1296.9|1298.65|1296.65|1299.14|1297.14|1298.17|1296.17|0
1640854800000|2021-12-30 09:00:00|1298.9|1296.9|1299.38|1297.38|1299.38|1297.38|1297.19|1295.19|0
1640855100000|2021-12-30 09:05:00|1299.62|1297.62|1299.87|1297.87|1300.11|1298.11|1299.14|1297.14|0
1640855400000|2021-12-30 09:10:00|1299.86|1297.86|1298.89|1296.89|1300.11|1298.11|1298.89|1296.89|0
1640855700000|2021-12-30 09:15:00|1299.13|1297.13|1300.11|1298.11|1300.35|1298.35|1299.13|1297.13|0
1640856000000|2021-12-30 09:20:00|1299.86|1297.86|1300.35|1298.35|1301.32|1299.32|1299.62|1297.62|0
1640856300000|2021-12-30 09:25:00|1300.1|1298.1|1301.08|1299.08|1301.32|1299.32|1299.62|1297.62|0
1640856600000|2021-12-30 09:30:00|1301.19|1299.19|1301.07|1299.07|1301.32|1299.32|1300.59|1298.59|0
1640856900000|2021-12-30 09:35:00|1301.32|1299.32|1302.53|1300.53|1302.77|1300.77|1300.83|1298.83|0
1640857200000|2021-12-30 09:40:00|1302.29|1300.29|1302.04|1300.04|1303.02|1301.02|1302.04|1300.04|0
1640857500000|2021-12-30 09:45:00|1301.8|1299.8|1300.58|1298.58|1302.04|1300.04|1300.34|1298.34|0
1640857800000|2021-12-30 09:50:00|1300.83|1298.83|1300.58|1298.58|1301.31|1299.31|1300.34|1298.34|0
1640858100000|2021-12-30 09:55:00|1300.34|1298.34|1300.7|1298.7|1301.07|1299.07|1300.34|1298.34|0
1640858400000|2021-12-30 10:00:00|1301.07|1299.07|1299.73|1297.73|1301.31|1299.31|1299.73|1297.73|0
1640858700000|2021-12-30 10:05:00|1299.61|1297.61|1298.64|1296.64|1300.09|1298.09|1298.64|1296.64|0
1640859000000|2021-12-30 10:10:00|1298.88|1296.88|1299.12|1297.12|1299.85|1297.85|1298.64|1296.64|0
1640859300000|2021-12-30 10:15:00|1299.36|1297.36|1300.09|1298.09|1300.33|1298.33|1298.99|1296.99|0
1640859600000|2021-12-30 10:20:00|1299.97|1297.97|1298.88|1296.88|1299.97|1297.97|1298.88|1296.88|0
1640859900000|2021-12-30 10:25:00|1298.75|1296.75|1298.87|1296.87|1299.12|1297.12|1298.15|1296.15|0
1640860200000|2021-12-30 10:30:00|1298.63|1296.63|1297.29|1295.29|1298.87|1296.87|1296.93|1294.93|0
1640860500000|2021-12-30 10:35:00|1297.42|1295.42|1298.63|1296.63|1298.63|1296.63|1297.29|1295.29|0
1640860800000|2021-12-30 10:40:00|1298.5|1296.5|1299.11|1297.11|1299.84|1297.84|1298.39|1296.39|0
1640861100000|2021-12-30 10:45:00|1299.36|1297.36|1298.87|1296.87|1299.84|1297.84|1298.87|1296.87|0
1640861400000|2021-12-30 10:50:00|1298.63|1296.63|1298.38|1296.38|1298.99|1296.99|1297.9|1295.9|0
1640861700000|2021-12-30 10:55:00|1298.26|1296.26|1299.47|1297.47|1299.84|1297.84|1298.14|1296.14|0
1640862000000|2021-12-30 11:00:00|1299.35|1297.35|1299.11|1297.11|1299.84|1297.84|1298.38|1296.38|0
1640862300000|2021-12-30 11:05:00|1299.35|1297.35|1300.68|1298.68|1300.68|1298.68|1299.35|1297.35|0
1640862600000|2021-12-30 11:10:00|1300.57|1298.57|1300.32|1298.32|1300.81|1298.81|1300.08|1298.08|0
1640862900000|2021-12-30 11:15:00|1300.2|1298.2|1299.35|1297.35|1300.56|1298.56|1299.11|1297.11|0
1640863200000|2021-12-30 11:20:00|1299.11|1297.11|1300.19|1298.19|1300.19|1298.19|1298.86|1296.86|0
1640863500000|2021-12-30 11:25:00|1300.08|1298.08|1299.35|1297.35|1300.32|1298.32|1298.98|1296.98|0
1640863800000|2021-12-30 11:30:00|1299.59|1297.59|1300.56|1298.56|1300.56|1298.56|1299.35|1297.35|0
1640864100000|2021-12-30 11:35:00|1300.8|1298.8|1302.5|1300.5|1302.75|1300.75|1300.8|1298.8|0
1640864400000|2021-12-30 11:40:00|1302.75|1300.75|1302.26|1300.26|1302.75|1300.75|1302.02|1300.02|0
1640864700000|2021-12-30 11:45:00|1302.5|1300.5|1304.69|1302.69|1304.69|1302.69|1302.5|1300.5|0
1640865000000|2021-12-30 11:50:00|1304.44|1302.44|1303.47|1301.47|1304.93|1302.93|1303.35|1301.35|0
1640865300000|2021-12-30 11:55:00|1303.34|1301.34|1304.12|1302.12|1304.44|1302.44|1303.34|1301.34|0
1640865600000|2021-12-30 12:00:00|1303.88|1301.88|1302.91|1300.91|1303.88|1301.88|1302.18|1300.18|0
1640865900000|2021-12-30 12:05:00|1302.66|1300.66|1303.15|1301.15|1303.27|1301.27|1302.42|1300.42|0
1640866200000|2021-12-30 12:10:00|1302.91|1300.91|1304.12|1302.12|1304.12|1302.12|1302.91|1300.91|0
1640866500000|2021-12-30 12:15:00|1304.36|1302.36|1303.63|1301.63|1304.36|1302.36|1303.39|1301.39|0
1640866800000|2021-12-30 12:20:00|1303.88|1301.88|1303.5|1301.5|1304.12|1302.12|1302.9|1300.9|0
1640867100000|2021-12-30 12:25:00|1303.63|1301.63|1303.87|1301.87|1304.12|1302.12|1303.39|1301.39|0
1640867400000|2021-12-30 12:30:00|1304.12|1302.12|1303.63|1301.63|1304.12|1302.12|1302.9|1300.9|0
1640867700000|2021-12-30 12:35:00|1303.75|1301.75|1303.99|1301.99|1304.11|1302.11|1303.63|1301.63|0
1640868000000|2021-12-30 12:40:00|1303.87|1301.87|1304.6|1302.6|1305.08|1303.08|1303.63|1301.63|0
1640868300000|2021-12-30 12:45:00|1304.36|1302.36|1303.41|1301.41|1304.84|1302.84|1303.38|1301.38|0
1640868600000|2021-12-30 12:50:00|1303.53|1301.53|1302.2|1300.2|1303.53|1301.53|1301.95|1299.95|0
1640868900000|2021-12-30 12:55:00|1301.95|1299.95|1301.22|1299.22|1302.2|1300.2|1300.98|1298.98|0
1640869200000|2021-12-30 13:00:00|1301.47|1299.47|1302.19|1300.19|1302.19|1300.19|1300.49|1298.49|0
1640869500000|2021-12-30 13:05:00|1302.44|1300.44|1302.19|1300.19|1303.16|1301.16|1301.95|1299.95|0
1640869800000|2021-12-30 13:10:00|1302.44|1300.44|1301.22|1299.22|1302.44|1300.44|1301.22|1299.22|0
1640870100000|2021-12-30 13:15:00|1301.46|1299.46|1300.73|1298.73|1301.46|1299.46|1300.61|1298.61|0
1640870400000|2021-12-30 13:20:00|1300.49|1298.49|1299.27|1297.27|1300.73|1298.73|1298.54|1296.54|0
1640870700000|2021-12-30 13:25:00|1299.03|1297.03|1300|1298|1300|1298|1298.54|1296.54|0
1640871000000|2021-12-30 13:30:00|1300.24|1298.24|1301.7|1299.7|1301.7|1299.7|1300.24|1298.24|0
1640871300000|2021-12-30 13:35:00|1301.82|1299.82|1302.43|1300.43|1302.43|1300.43|1301.46|1299.46|0
1640871600000|2021-12-30 13:40:00|1302.67|1300.67|1302.08|1300.08|1302.91|1300.91|1301.6|1299.6|0
1640871900000|2021-12-30 13:45:00|1301.84|1299.84|1301.35|1299.35|1302.33|1300.33|1300.87|1298.87|0
1640872200000|2021-12-30 13:50:00|1301.11|1299.11|1300.62|1298.62|1301.71|1299.71|1300.62|1298.62|0
1640872500000|2021-12-30 13:55:00|1300.74|1298.74|1301.11|1299.11|1301.59|1299.59|1300.38|1298.38|0
1640872800000|2021-12-30 14:00:00|1300.86|1298.86|1300.38|1298.38|1301.11|1299.11|1298.92|1296.92|0
1640873100000|2021-12-30 14:05:00|1300.13|1298.13|1300.86|1298.86|1300.86|1298.86|1300.13|1298.13|0
1640873400000|2021-12-30 14:10:00|1300.62|1298.62|1301.83|1299.83|1302.08|1300.08|1300.62|1298.62|0
1640873700000|2021-12-30 14:15:00|1301.59|1299.59|1301.35|1299.35|1302.8|1300.8|1301.35|1299.35|0
1640874000000|2021-12-30 14:20:00|1301.46|1299.46|1301.34|1299.34|1301.83|1299.83|1300.86|1298.86|0
1640874300000|2021-12-30 14:25:00|1300.86|1298.86|1299.89|1297.89|1300.86|1298.86|1298.67|1296.67|0
1640874600000|2021-12-30 14:30:00|1299.16|1297.16|1306.45|1304.45|1306.45|1304.45|1297.21|1295.21|0
1640874900000|2021-12-30 14:35:00|1307.42|1305.42|1307.17|1305.17|1309.12|1307.12|1306.45|1304.45|0
1640875200000|2021-12-30 14:40:00|1307.42|1305.42|1300.12|1298.12|1307.42|1305.42|1298.42|1296.42|0
1640875500000|2021-12-30 14:45:00|1299.64|1297.64|1302.8|1300.8|1304.01|1302.01|1298.78|1296.78|0
1640875800000|2021-12-30 14:50:00|1303.04|1301.04|1300.61|1298.61|1303.28|1301.28|1299.39|1297.39|0
1640876100000|2021-12-30 14:55:00|1300.85|1298.85|1302.31|1300.31|1303.04|1301.04|1300.12|1298.12|0
1640876400000|2021-12-30 15:00:00|1302.07|1300.07|1301.58|1299.58|1303.52|1301.52|1300.12|1298.12|0
1640876700000|2021-12-30 15:05:00|1301.82|1299.82|1306.19|1304.19|1306.19|1304.19|1301.09|1299.09|0
1640877000000|2021-12-30 15:10:00|1305.95|1303.95|1308.14|1306.14|1308.14|1306.14|1304.74|1302.74|0
1640877300000|2021-12-30 15:15:00|1307.89|1305.89|1309.35|1307.35|1309.6|1307.6|1306.92|1304.92|0
1640877600000|2021-12-30 15:20:00|1309.11|1307.11|1308.62|1306.62|1309.11|1307.11|1306.19|1304.19|0
1640877900000|2021-12-30 15:25:00|1308.38|1306.38|1307.89|1305.89|1309.84|1307.84|1307.89|1305.89|0
1640878200000|2021-12-30 15:30:00|1307.65|1305.65|1306.43|1304.43|1308.38|1306.38|1304.97|1302.97|0
1640878500000|2021-12-30 15:35:00|1306.67|1304.67|1304.24|1302.24|1307.16|1305.16|1303.76|1301.76|0
1640878800000|2021-12-30 15:40:00|1304.49|1302.49|1305.46|1303.46|1306.19|1304.19|1304.24|1302.24|0
1640879100000|2021-12-30 15:45:00|1305.7|1303.7|1305.21|1303.21|1306.19|1304.19|1304.73|1302.73|0
1640879400000|2021-12-30 15:50:00|1305.46|1303.46|1304.97|1302.97|1306.43|1304.43|1304.73|1302.73|0
1640879700000|2021-12-30 15:55:00|1304.73|1302.73|1302.05|1300.05|1304.97|1302.97|1301.57|1299.57|0
1640880000000|2021-12-30 16:00:00|1301.56|1299.56|1302.54|1300.54|1302.78|1300.78|1300.59|1298.59|0
1640880300000|2021-12-30 16:05:00|1302.29|1300.29|1301.08|1299.08|1302.78|1300.78|1300.83|1298.83|0
1640880600000|2021-12-30 16:10:00|1300.83|1298.83|1303.02|1301.02|1303.51|1301.51|1300.59|1298.59|0
1640880900000|2021-12-30 16:15:00|1302.78|1300.78|1301.61|1299.61|1303.31|1301.31|1301.61|1299.61|0
1640881200000|2021-12-30 16:20:00|1301.85|1299.85|1301.85|1299.85|1302.33|1300.33|1300.63|1298.63|0
1640881500000|2021-12-30 16:25:00|1301.6|1299.6|1303.06|1301.06|1304.28|1302.28|1301.6|1299.6|0
1640881800000|2021-12-30 16:30:00|1303.3|1301.3|1302.82|1300.82|1304.03|1302.03|1302.09|1300.09|0
1640882100000|2021-12-30 16:35:00|1303.06|1301.06|1303.79|1301.79|1303.79|1301.79|1302.33|1300.33|0
1640882400000|2021-12-30 16:40:00|1304.03|1302.03|1301.6|1299.6|1304.03|1302.03|1300.99|1298.99|0
1640882700000|2021-12-30 16:45:00|1301.84|1299.84|1301.36|1299.36|1301.84|1299.84|1300.63|1298.63|0
1640883000000|2021-12-30 16:50:00|1301.6|1299.6|1301.35|1299.35|1302.08|1300.08|1300.87|1298.87|0
1640883300000|2021-12-30 16:55:00|1301.11|1299.11|1302.57|1300.57|1302.57|1300.57|1301.11|1299.11|0
1640883600000|2021-12-30 17:00:00|1302.81|1300.81|1304.03|1302.03|1304.27|1302.27|1302.81|1300.81|0
1640883900000|2021-12-30 17:05:00|1303.78|1301.78|1302.32|1300.32|1304.03|1302.03|1302.08|1300.08|0
1640884200000|2021-12-30 17:10:00|1302.08|1300.08|1301.11|1299.11|1302.57|1300.57|1300.38|1298.38|0
1640884500000|2021-12-30 17:15:00|1300.86|1298.86|1299.16|1297.16|1301.11|1299.11|1298.92|1296.92|0
1640884800000|2021-12-30 17:20:00|1298.92|1296.92|1298.43|1296.43|1299.4|1297.4|1298.43|1296.43|0
1640885100000|2021-12-30 17:25:00|1298.67|1296.67|1300.37|1298.37|1300.62|1298.62|1298.19|1296.19|0
1640885400000|2021-12-30 17:30:00|1300.62|1298.62|1299.4|1297.4|1300.62|1298.62|1299.16|1297.16|0
1640885700000|2021-12-30 17:35:00|1299.16|1297.16|1300.37|1298.37|1300.61|1298.61|1299.16|1297.16|0
1640886000000|2021-12-30 17:40:00|1300.13|1298.13|1302.07|1300.07|1302.07|1300.07|1299.88|1297.88|0
1640886300000|2021-12-30 17:45:00|1301.83|1299.83|1302.31|1300.31|1302.8|1300.8|1301.83|1299.83|0
1640886600000|2021-12-30 17:50:00|1302.07|1300.07|1301.58|1299.58|1302.56|1300.56|1301.58|1299.58|0
1640886900000|2021-12-30 17:55:00|1301.83|1299.83|1303.28|1301.28|1303.28|1301.28|1301.83|1299.83|0
1640887200000|2021-12-30 18:00:00|1303.04|1301.04|1302.07|1300.07|1303.04|1301.04|1302.07|1300.07|0
1640887500000|2021-12-30 18:05:00|1302.31|1300.31|1302.8|1300.8|1303.04|1301.04|1301.82|1299.82|0
1640887800000|2021-12-30 18:10:00|1302.31|1300.31|1301.09|1299.09|1302.31|1300.31|1300.85|1298.85|0
1640888100000|2021-12-30 18:15:00|1300.85|1298.85|1299.88|1297.88|1301.34|1299.34|1299.63|1297.63|0
1640888400000|2021-12-30 18:20:00|1300.12|1298.12|1301.09|1299.09|1301.33|1299.33|1299.39|1297.39|0
1640888700000|2021-12-30 18:25:00|1300.85|1298.85|1300.6|1298.6|1301.09|1299.09|1300.36|1298.36|0
1640889000000|2021-12-30 18:30:00|1300.85|1298.85|1301.82|1299.82|1302.06|1300.06|1300.85|1298.85|0
1640889300000|2021-12-30 18:35:00|1301.57|1299.57|1301.33|1299.33|1301.82|1299.82|1300.6|1298.6|0
1640889600000|2021-12-30 18:40:00|1300.84|1298.84|1301.81|1299.81|1301.82|1299.82|1300.6|1298.6|0
1640889900000|2021-12-30 18:45:00|1302.06|1300.06|1302.3|1300.3|1303.03|1301.03|1302.06|1300.06|0
1640890200000|2021-12-30 18:50:00|1302.54|1300.54|1303.13|1301.13|1303.51|1301.51|1302.3|1300.3|0
1640890500000|2021-12-30 18:55:00|1302.89|1300.89|1302.16|1300.16|1303.13|1301.13|1301.67|1299.67|0
1640890800000|2021-12-30 19:00:00|1301.92|1299.92|1298.75|1296.75|1301.92|1299.92|1298.02|1296.02|0
1640891100000|2021-12-30 19:05:00|1298.51|1296.51|1299.48|1297.48|1299.97|1297.97|1297.54|1295.54|0
1640891400000|2021-12-30 19:10:00|1299.6|1297.6|1298.99|1296.99|1299.72|1297.72|1298.26|1296.26|0
1640891700000|2021-12-30 19:15:00|1299.24|1297.24|1299.97|1297.97|1300.45|1298.45|1298.99|1296.99|0
1640892000000|2021-12-30 19:20:00|1299.72|1297.72|1299.23|1297.23|1300.45|1298.45|1298.99|1296.99|0
1640892300000|2021-12-30 19:25:00|1299.48|1297.48|1301.18|1299.18|1301.18|1299.18|1299.23|1297.23|0
1640892600000|2021-12-30 19:30:00|1300.94|1298.94|1300.69|1298.69|1301.18|1299.18|1299.96|1297.96|0
1640892900000|2021-12-30 19:35:00|1300.45|1298.45|1301.42|1299.42|1301.66|1299.66|1300.45|1298.45|0
1640893200000|2021-12-30 19:40:00|1301.66|1299.66|1302.88|1300.88|1302.88|1300.88|1301.66|1299.66|0
1640893500000|2021-12-30 19:45:00|1302.63|1300.63|1301.04|1299.04|1302.88|1300.88|1300.79|1298.79|0
1640893800000|2021-12-30 19:50:00|1301.28|1299.28|1300.3|1298.3|1301.28|1299.28|1299.82|1297.82|0
1640894100000|2021-12-30 19:55:00|1300.06|1298.06|1301.03|1299.03|1301.03|1299.03|1300.06|1298.06|0
1640894400000|2021-12-30 20:00:00|1301.28|1299.28|1299.09|1297.09|1301.28|1299.28|1297.63|1295.63|0
1640894700000|2021-12-30 20:05:00|1299.33|1297.33|1297.63|1295.63|1299.57|1297.57|1297.63|1295.63|0
1640895000000|2021-12-30 20:10:00|1297.87|1295.87|1296.41|1294.41|1297.87|1295.87|1295.44|1293.44|0
1640895300000|2021-12-30 20:15:00|1296.17|1294.17|1297.87|1295.87|1298.11|1296.11|1295.92|1293.92|0
1640895600000|2021-12-30 20:20:00|1297.62|1295.62|1296.41|1294.41|1298.35|1296.35|1295.92|1293.92|0
1640895900000|2021-12-30 20:25:00|1296.16|1294.16|1295.68|1293.68|1297.5|1295.5|1295.43|1293.43|0
1640896200000|2021-12-30 20:30:00|1295.92|1293.92|1294.22|1292.22|1297.13|1295.13|1294.22|1292.22|0
1640896500000|2021-12-30 20:35:00|1294.46|1292.46|1293.73|1291.73|1295.19|1293.19|1292.76|1290.76|0
1640896800000|2021-12-30 20:40:00|1293.49|1291.49|1290.32|1288.32|1293.49|1291.49|1289.11|1287.11|0
1640897100000|2021-12-30 20:45:00|1290.08|1288.08|1288.38|1286.38|1291.54|1289.54|1285.95|1283.95|0
1640897400000|2021-12-30 20:50:00|1285.71|1283.71|1283.76|1281.76|1288.62|1286.62|1280.36|1278.36|0
1640897700000|2021-12-30 20:55:00|1284.25|1282.25|1283.16|1281.16|1285.7|1283.7|1277.4|1275.4|0
1640898000000|2021-12-30 21:00:00|1283.89|1281.89|1280.66|1278.66|1284.86|1282.86|1280.17|1278.17|0
1640898300000|2021-12-30 21:05:00|1280.17|1278.17|1283.33|1281.33|1283.57|1281.57|1280.17|1278.17|0
1640898600000|2021-12-30 21:10:00|1283.57|1281.57|1284.78|1282.78|1285.27|1283.27|1283.33|1281.33|0
1640898900000|2021-12-30 21:15:00|1283.63|1281.03|1284.6|1282|1285.08|1282.48|1283.38|1280.78|0
1640899200000|2021-12-30 21:20:00|1284.35|1281.75|1283.87|1281.27|1284.84|1282.24|1283.62|1281.02|0
1640899500000|2021-12-30 21:25:00|1283.98|1281.38|1283.38|1280.78|1284.11|1281.51|1283.38|1280.78|0
1640899800000|2021-12-30 21:30:00|1283.62|1281.02|1283.14|1280.54|1283.62|1281.02|1282.89|1280.29|0
1640900100000|2021-12-30 21:35:00|1283.38|1280.78|1283.38|1280.78|1284.35|1281.75|1283.38|1280.78|0
1640900400000|2021-12-30 21:40:00|1283.13|1280.53|1282.89|1280.29|1283.62|1281.02|1282.16|1279.56|0
1640900700000|2021-12-30 21:45:00|1283.13|1280.53|1281.92|1279.32|1283.86|1281.26|1281.92|1279.32|0
1640901000000|2021-12-30 21:50:00|1282.16|1279.56|1282.89|1280.29|1283.62|1281.02|1282.16|1279.56|0
1640901300000|2021-12-30 21:55:00|1282.76|1280.16|1283.25|1280.65|1283.62|1281.02|1282.64|1280.04|0
1640901600000|2021-12-30 22:00:00|1283.03|1280.43|1282.95|1280.35|1283.06|1280.46|1282.95|1280.35|0
1640901900000|2021-12-30 22:05:00|1283.06|1280.46|1283.3|1280.7|1283.58|1280.98|1282.99|1280.39|0
1640902200000|2021-12-30 22:10:00|1283.37|1280.77|1282.99|1280.39|1283.37|1280.77|1282.71|1280.11|0
1640902500000|2021-12-30 22:15:00|1283.14|1280.54|1282.88|1280.28|1283.41|1280.81|1282.53|1279.93|0
1640902800000|2021-12-30 22:20:00|1282.95|1280.35|1282.77|1280.17|1283.03|1280.43|1282.28|1279.68|0
1640903100000|2021-12-30 22:25:00|1282.6|1280|1282.53|1279.93|1282.73|1280.13|1282.53|1279.93|0
1640903400000|2021-12-30 22:30:00|1282.49|1279.89|1282.63|1280.03|1282.7|1280.1|1282.49|1279.89|0
1640903700000|2021-12-30 22:35:00|1282.45|1279.85|1282.45|1279.85|1282.45|1279.85|1282.45|1279.85|0
1640904000000|2021-12-30 22:40:00|1282.49|1279.89|1282.49|1279.89|1282.49|1279.89|1282.49|1279.89|0
1640904300000|2021-12-30 22:45:00|1282.45|1279.85|1282.87|1280.27|1282.87|1280.27|1282.45|1279.85|0
1640904600000|2021-12-30 22:50:00|1282.84|1280.24|1282.87|1280.27|1282.87|1280.27|1282.84|1280.24|0
1640904900000|2021-12-30 22:55:00|1282.98|1280.38|1282.91|1280.31|1283.02|1280.42|1282.66|1280.06|0
1640905200000|2021-12-30 23:00:00|1284.45|1281.85|1285.3|1282.7|1286.27|1283.67|1284.45|1281.85|0
1640905500000|2021-12-30 23:05:00|1285.06|1282.46|1285.17|1282.57|1286.27|1283.67|1284.81|1282.21|0
1640905800000|2021-12-30 23:10:00|1285.3|1282.7|1285.06|1282.46|1285.54|1282.94|1285.06|1282.46|0
1640906100000|2021-12-30 23:15:00|1285.3|1282.7|1285.3|1282.7|1286.27|1283.67|1284.69|1282.09|0
1640906400000|2021-12-30 23:20:00|1285.41|1282.81|1285.05|1282.45|1285.41|1282.81|1284.32|1281.72|0
1640906700000|2021-12-30 23:25:00|1284.81|1282.21|1284.81|1282.21|1284.81|1282.21|1284.08|1281.48|0
1640907000000|2021-12-30 23:30:00|1284.57|1281.97|1283.84|1281.24|1284.81|1282.21|1282.62|1280.02|0
1640907300000|2021-12-30 23:35:00|1283.59|1280.99|1283.83|1281.23|1283.84|1281.24|1282.86|1280.26|0
1640907600000|2021-12-30 23:40:00|1284.08|1281.48|1283.95|1281.35|1284.08|1281.48|1283.83|1281.23|0
1640907900000|2021-12-30 23:45:00|1283.83|1281.23|1283.35|1280.75|1283.83|1281.23|1283.1|1280.5|0
1640908200000|2021-12-30 23:50:00|1283.1|1280.5|1282.86|1280.26|1283.35|1280.75|1282.13|1279.53|0
1640908500000|2021-12-30 23:55:00|1283.1|1280.5|1283.83|1281.23|1284.07|1281.47|1282.86|1280.26|0
1640908800000|2021-12-31 00:00:00|1283.95|1281.35|1283.7|1281.1|1284.32|1281.72|1283.34|1280.74|0
1640909100000|2021-12-31 00:05:00|1283.59|1280.99|1282|1279.4|1283.59|1280.99|1281.88|1279.28|0
1640909400000|2021-12-31 00:10:00|1281.88|1279.28|1282|1279.4|1282.86|1280.26|1281.88|1279.28|0
1640909700000|2021-12-31 00:15:00|1281.88|1279.28|1277.75|1275.15|1282.37|1279.77|1277.27|1274.67|0
1640910000000|2021-12-31 00:20:00|1278|1275.4|1272.41|1269.81|1278|1275.4|1272.41|1269.81|0
1640910300000|2021-12-31 00:25:00|1272.53|1269.93|1265.86|1263.26|1273.14|1270.54|1262.47|1259.87|0
1640910600000|2021-12-31 00:30:00|1266.1|1263.5|1263.92|1261.32|1266.35|1263.75|1263.92|1261.32|0
1640910900000|2021-12-31 00:35:00|1264.16|1261.56|1266.59|1263.99|1267.07|1264.47|1264.16|1261.56|0
1640911200000|2021-12-31 00:40:00|1266.7|1264.1|1265.37|1262.77|1266.7|1264.1|1265.13|1262.53|0
1640911500000|2021-12-31 00:45:00|1265.49|1262.89|1265.86|1263.26|1266.58|1263.98|1265.49|1262.89|0
1640911800000|2021-12-31 00:50:00|1265.97|1263.37|1267.31|1264.71|1267.55|1264.95|1265.85|1263.25|0
1640912100000|2021-12-31 00:55:00|1267.07|1264.47|1266.34|1263.74|1267.55|1264.95|1265.37|1262.77|0
1640912400000|2021-12-31 01:00:00|1267.79|1265.19|1269.25|1266.65|1269.36|1266.76|1267.07|1264.47|0
1640912700000|2021-12-31 01:05:00|1269.36|1266.76|1268.28|1265.68|1269.73|1267.13|1268.03|1265.43|0
1640913000000|2021-12-31 01:10:00|1268.39|1265.79|1268.03|1265.43|1268.76|1266.16|1267.3|1264.7|0
1640913300000|2021-12-31 01:15:00|1267.66|1265.06|1273.13|1270.53|1274.58|1271.98|1267.66|1265.06|0
1640913600000|2021-12-31 01:20:00|1273.49|1270.89|1276.64|1274.04|1277.98|1275.38|1272.64|1270.04|0
1640913900000|2021-12-31 01:25:00|1276.52|1273.92|1277.74|1275.14|1277.74|1275.14|1276.52|1273.92|0
1640914200000|2021-12-31 01:30:00|1277.98|1275.38|1275.18|1272.58|1278.47|1275.87|1274.94|1272.34|0
1640914500000|2021-12-31 01:35:00|1275.07|1272.47|1277.01|1274.41|1277.01|1274.41|1274.82|1272.22|0
1640914800000|2021-12-31 01:40:00|1276.76|1274.16|1278.7|1276.1|1278.7|1276.1|1275.79|1273.19|0
1640915100000|2021-12-31 01:45:00|1278.95|1276.35|1278.46|1275.86|1278.95|1276.35|1277.61|1275.01|0
1640915400000|2021-12-31 01:50:00|1278.7|1276.1|1278.22|1275.62|1280.16|1277.56|1277.25|1274.65|0
1640915700000|2021-12-31 01:55:00|1277.97|1275.37|1280.4|1277.8|1280.4|1277.8|1277.97|1275.37|0
1640916000000|2021-12-31 02:00:00|1279.92|1277.32|1278.94|1276.34|1280.4|1277.8|1278.22|1275.62|0
1640916300000|2021-12-31 02:05:00|1279.19|1276.59|1279.43|1276.83|1279.91|1277.31|1278.7|1276.1|0
1640916600000|2021-12-31 02:10:00|1279.54|1276.94|1277.48|1274.88|1279.54|1276.94|1277.48|1274.88|0
1640916900000|2021-12-31 02:15:00|1277.73|1275.13|1278.45|1275.85|1278.57|1275.97|1277.24|1274.64|0
1640917200000|2021-12-31 02:20:00|1277.97|1275.37|1275.78|1273.18|1278.21|1275.61|1275.05|1272.45|0
1640917500000|2021-12-31 02:25:00|1275.9|1273.3|1276.02|1273.42|1276.51|1273.91|1275.3|1272.7|0
1640917800000|2021-12-31 02:30:00|1275.78|1273.18|1274.08|1271.48|1275.78|1273.18|1273.35|1270.75|0
1640918100000|2021-12-31 02:35:00|1274.32|1271.72|1273.59|1270.99|1274.32|1271.72|1273.11|1270.51|0
1640918400000|2021-12-31 02:40:00|1273.35|1270.75|1273.35|1270.75|1273.59|1270.99|1272.38|1269.78|0
1640918700000|2021-12-31 02:45:00|1273.59|1270.99|1274.56|1271.96|1274.81|1272.21|1273.35|1270.75|0
1640919000000|2021-12-31 02:50:00|1274.68|1272.08|1274.8|1272.2|1275.05|1272.45|1274.32|1271.72|0
1640919300000|2021-12-31 02:55:00|1275.05|1272.45|1274.56|1271.96|1275.05|1272.45|1273.1|1270.5|0
1640919600000|2021-12-31 03:00:00|1274.32|1271.72|1274.67|1272.07|1274.8|1272.2|1273.1|1270.5|0
1640919900000|2021-12-31 03:05:00|1274.56|1271.96|1273.34|1270.74|1274.67|1272.07|1273.22|1270.62|0
1640920200000|2021-12-31 03:10:00|1271.4|1268.8|1270.43|1267.83|1272.37|1269.77|1269.22|1266.62|0
1640920500000|2021-12-31 03:15:00|1270.3|1267.7|1271.64|1269.04|1271.64|1269.04|1269.7|1267.1|0
1640920800000|2021-12-31 03:20:00|1271.4|1268.8|1269.94|1267.34|1271.64|1269.04|1269.7|1267.1|0
1640921100000|2021-12-31 03:25:00|1270.06|1267.46|1270.43|1267.83|1270.43|1267.83|1269.09|1266.49|0
1640921400000|2021-12-31 03:30:00|1270.67|1268.07|1271.03|1268.43|1272.12|1269.52|1269.94|1267.34|0
1640921700000|2021-12-31 03:35:00|1271.15|1268.55|1270.91|1268.31|1271.51|1268.91|1269.94|1267.34|0
1640922000000|2021-12-31 03:40:00|1270.67|1268.07|1270.18|1267.58|1270.91|1268.31|1269.94|1267.34|0
1640922300000|2021-12-31 03:45:00|1270.3|1267.7|1270.66|1268.06|1271.15|1268.55|1270.18|1267.58|0
1640922600000|2021-12-31 03:50:00|1270.54|1267.94|1271.39|1268.79|1272.12|1269.52|1270.42|1267.82|0
1640922900000|2021-12-31 03:55:00|1271.51|1268.91|1271.51|1268.91|1271.63|1269.03|1271.15|1268.55|0
1640923200000|2021-12-31 04:00:00|1271.87|1269.27|1273.2|1270.6|1273.57|1270.97|1271.51|1268.91|0
1640923500000|2021-12-31 04:05:00|1273.09|1270.49|1273.09|1270.49|1273.69|1271.09|1273.09|1270.49|0
1640923800000|2021-12-31 04:10:00|1272.84|1270.24|1273.08|1270.48|1273.57|1270.97|1272.6|1270|0
1640924100000|2021-12-31 04:15:00|1272.84|1270.24|1272.84|1270.24|1272.84|1270.24|1272.6|1270|0
1640924400000|2021-12-31 04:20:00|1273.08|1270.48|1272.84|1270.24|1273.08|1270.48|1272.6|1270|0
1640924700000|2021-12-31 04:25:00|1272.96|1270.36|1272.35|1269.75|1273.08|1270.48|1272.35|1269.75|0
1640925000000|2021-12-31 04:30:00|1272.23|1269.63|1273.2|1270.6|1273.32|1270.72|1272.23|1269.63|0
1640925300000|2021-12-31 04:35:00|1273.32|1270.72|1273.56|1270.96|1273.56|1270.96|1272.84|1270.24|0
1640925600000|2021-12-31 04:40:00|1273.81|1271.21|1273.56|1270.96|1273.81|1271.21|1273.08|1270.48|0
1640925900000|2021-12-31 04:45:00|1273.81|1271.21|1273.8|1271.2|1274.05|1271.45|1273.56|1270.96|0
1640926200000|2021-12-31 04:50:00|1274.05|1271.45|1273.8|1271.2|1274.29|1271.69|1273.56|1270.96|0
1640926500000|2021-12-31 04:55:00|1274.05|1271.45|1274.29|1271.69|1274.53|1271.93|1273.92|1271.32|0
1640926800000|2021-12-31 05:00:00|1274.16|1271.56|1273.56|1270.96|1274.29|1271.69|1273.07|1270.47|0
1640927100000|2021-12-31 05:05:00|1273.43|1270.83|1273.07|1270.47|1273.56|1270.96|1272.59|1269.99|0
1640927400000|2021-12-31 05:10:00|1273.31|1270.71|1274.28|1271.68|1274.28|1271.68|1273.31|1270.71|0
1640927700000|2021-12-31 05:15:00|1274.53|1271.93|1274.28|1271.68|1274.77|1272.17|1274.28|1271.68|0
1640928000000|2021-12-31 05:20:00|1274.16|1271.56|1273.8|1271.2|1274.28|1271.68|1273.8|1271.2|0
1640928300000|2021-12-31 05:25:00|1273.55|1270.95|1273.55|1270.95|1273.8|1271.2|1273.07|1270.47|0
1640928600000|2021-12-31 05:30:00|1273.79|1271.19|1277.44|1274.84|1278.16|1275.56|1273.79|1271.19|0
1640928900000|2021-12-31 05:35:00|1277.19|1274.59|1275.98|1273.38|1277.19|1274.59|1275.74|1273.14|0
1640929200000|2021-12-31 05:40:00|1275.73|1273.13|1275.73|1273.13|1275.98|1273.38|1275.49|1272.89|0
1640929500000|2021-12-31 05:45:00|1275.49|1272.89|1276.22|1273.62|1276.22|1273.62|1275.25|1272.65|0
1640929800000|2021-12-31 05:50:00|1276.09|1273.49|1277.19|1274.59|1277.19|1274.59|1276.09|1273.49|0
1640930100000|2021-12-31 05:55:00|1277.3|1274.7|1277.19|1274.59|1277.67|1275.07|1277.19|1274.59|0
1640930400000|2021-12-31 06:00:00|1277.43|1274.83|1277.19|1274.59|1278.4|1275.8|1276.57|1273.97|0
1640930700000|2021-12-31 06:05:00|1277.43|1274.83|1277.79|1275.19|1278.89|1276.29|1277.43|1274.83|0
1640931000000|2021-12-31 06:10:00|1277.91|1275.31|1277.18|1274.58|1277.91|1275.31|1276.94|1274.34|0
1640931300000|2021-12-31 06:15:00|1277.06|1274.46|1277.67|1275.07|1277.67|1275.07|1276.94|1274.34|0
1640931600000|2021-12-31 06:20:00|1277.91|1275.31|1276.33|1273.73|1278.03|1275.43|1275.6|1273|0
1640931900000|2021-12-31 06:25:00|1276.45|1273.85|1276.21|1273.61|1276.69|1274.09|1276.08|1273.48|0
1640932200000|2021-12-31 06:30:00|1276.45|1273.85|1275.72|1273.12|1276.45|1273.85|1275.72|1273.12|0
1640932500000|2021-12-31 06:35:00|1275.96|1273.36|1275.72|1273.12|1275.96|1273.36|1275.11|1272.51|0
1640932800000|2021-12-31 06:40:00|1275.96|1273.36|1276.2|1273.6|1276.45|1273.85|1275.96|1273.36|0
1640933100000|2021-12-31 06:45:00|1276.08|1273.48|1275.83|1273.23|1276.2|1273.6|1275.72|1273.12|0
1640933400000|2021-12-31 06:50:00|1275.96|1273.36|1275.83|1273.23|1275.96|1273.36|1275.59|1272.99|0
1640933700000|2021-12-31 06:55:00|1275.72|1273.12|1275.59|1272.99|1276.2|1273.6|1275.23|1272.63|0
1640934000000|2021-12-31 07:00:00|1275.72|1273.12|1276.93|1274.33|1277.17|1274.57|1275.59|1272.99|0
1640934300000|2021-12-31 07:05:00|1277.17|1274.57|1277.66|1275.06|1277.66|1275.06|1277.17|1274.57|0
1640934600000|2021-12-31 07:10:00|1277.77|1275.17|1278.38|1275.78|1278.38|1275.78|1277.66|1275.06|0
1640934900000|2021-12-31 07:15:00|1278.63|1276.03|1278.5|1275.9|1278.87|1276.27|1277.65|1275.05|0
1640935200000|2021-12-31 07:20:00|1278.38|1275.78|1277.9|1275.3|1278.62|1276.02|1277.9|1275.3|0
1640935500000|2021-12-31 07:25:00|1277.77|1275.17|1277.89|1275.29|1277.9|1275.3|1277.53|1274.93|0
1640935800000|2021-12-31 07:30:00|1277.65|1275.05|1277.89|1275.29|1278.14|1275.54|1277.52|1274.92|0
1640936100000|2021-12-31 07:35:00|1277.65|1275.05|1278.38|1275.78|1278.62|1276.02|1277.41|1274.81|0
1640936400000|2021-12-31 07:40:00|1278.25|1275.65|1278.62|1276.02|1278.62|1276.02|1278.13|1275.53|0
1640936700000|2021-12-31 07:45:00|1278.38|1275.78|1277.4|1274.8|1278.86|1276.26|1277.16|1274.56|0
1640937000000|2021-12-31 07:50:00|1277.65|1275.05|1276.43|1273.83|1278.13|1275.53|1276.19|1273.59|0
1640937300000|2021-12-31 07:55:00|1276.67|1274.07|1277.64|1275.04|1277.64|1275.04|1276.19|1273.59|0
1640937600000|2021-12-31 08:00:00|1277.89|1275.29|1279.1|1276.5|1279.59|1276.99|1277.64|1275.04|0
1640937900000|2021-12-31 08:05:00|1278.8|1276.8|1279.28|1277.28|1279.29|1277.29|1277.59|1275.59|0
1640938200000|2021-12-31 08:10:00|1279.77|1277.77|1281.23|1279.23|1281.47|1279.47|1279.77|1277.77|0
1640938500000|2021-12-31 08:15:00|1280.98|1278.98|1279.04|1277.04|1281.71|1279.71|1278.8|1276.8|0
1640938800000|2021-12-31 08:20:00|1279.28|1277.28|1279.04|1277.04|1279.77|1277.77|1278.8|1276.8|0
1640939100000|2021-12-31 08:25:00|1279.28|1277.28|1279.52|1277.52|1280.01|1278.01|1279.04|1277.04|0
1640939400000|2021-12-31 08:30:00|1279.4|1277.4|1281.22|1279.22|1281.22|1279.22|1279.4|1277.4|0
1640939700000|2021-12-31 08:35:00|1280.98|1278.98|1280.01|1278.01|1280.98|1278.98|1279.76|1277.76|0
1640940000000|2021-12-31 08:40:00|1279.76|1277.76|1280.73|1278.73|1280.98|1278.98|1279.28|1277.28|0
1640940300000|2021-12-31 08:45:00|1280.85|1278.85|1280|1278|1281.71|1279.71|1280|1278|0
1640940600000|2021-12-31 08:50:00|1280.25|1278.25|1279.76|1277.76|1280.25|1278.25|1279.76|1277.76|0
1640940900000|2021-12-31 08:55:00|1279.63|1277.63|1279.27|1277.27|1279.76|1277.76|1278.66|1276.66|0
1640941200000|2021-12-31 09:00:00|1279.03|1277.03|1279.03|1277.03|1279.27|1277.27|1278.54|1276.54|0
1640941500000|2021-12-31 09:05:00|1279.15|1277.15|1280.97|1278.97|1280.97|1278.97|1278.79|1276.79|0
1640941800000|2021-12-31 09:10:00|1280.73|1278.73|1280.48|1278.48|1280.97|1278.97|1280.48|1278.48|0
1640942100000|2021-12-31 09:15:00|1280.6|1278.6|1276.84|1274.84|1280.73|1278.73|1276.84|1274.84|0
1640942400000|2021-12-31 09:20:00|1276.71|1274.71|1276.35|1274.35|1277.32|1275.32|1275.62|1273.62|0
1640942700000|2021-12-31 09:25:00|1276.11|1274.11|1277.08|1275.08|1277.32|1275.32|1276.11|1274.11|0
1640943000000|2021-12-31 09:30:00|1276.84|1274.84|1277.08|1275.08|1277.57|1275.57|1276.84|1274.84|0
1640943300000|2021-12-31 09:35:00|1277.2|1275.2|1278.05|1276.05|1278.05|1276.05|1277.2|1275.2|0
1640943600000|2021-12-31 09:40:00|1278.29|1276.29|1278.41|1276.41|1278.78|1276.78|1278.05|1276.05|0
1640943900000|2021-12-31 09:45:00|1278.53|1276.53|1278.05|1276.05|1278.78|1276.78|1278.05|1276.05|0
1640944200000|2021-12-31 09:50:00|1278.29|1276.29|1278.53|1276.53|1279.02|1277.02|1278.29|1276.29|0
1640944500000|2021-12-31 09:55:00|1278.77|1276.77|1279.02|1277.02|1279.02|1277.02|1278.53|1276.53|0
1640944800000|2021-12-31 10:00:00|1279.26|1277.26|1278.04|1276.04|1279.26|1277.26|1278.04|1276.04|0
1640945100000|2021-12-31 10:05:00|1277.8|1275.8|1277.56|1275.56|1278.29|1276.29|1277.31|1275.31|0
1640945400000|2021-12-31 10:10:00|1277.8|1275.8|1277.55|1275.55|1277.8|1275.8|1277.31|1275.31|0
1640945700000|2021-12-31 10:15:00|1277.67|1275.67|1277.55|1275.55|1277.8|1275.8|1277.43|1275.43|0
1640946000000|2021-12-31 10:20:00|1277.43|1275.43|1277.07|1275.07|1277.55|1275.55|1276.82|1274.82|0
1640946300000|2021-12-31 10:25:00|1277.18|1275.18|1278.04|1276.04|1278.04|1276.04|1277.07|1275.07|0
1640946600000|2021-12-31 10:30:00|1278.28|1276.28|1278.28|1276.28|1278.77|1276.77|1278.04|1276.04|0
1640946900000|2021-12-31 10:35:00|1278.04|1276.04|1277.31|1275.31|1278.28|1276.28|1277.31|1275.31|0
1640947200000|2021-12-31 10:40:00|1277.06|1275.06|1275.85|1273.85|1277.06|1275.06|1274.88|1272.88|0
1640947500000|2021-12-31 10:45:00|1276.09|1274.09|1275.12|1273.12|1276.33|1274.33|1274.88|1272.88|0
1640947800000|2021-12-31 10:50:00|1275.36|1273.36|1275.36|1273.36|1275.6|1273.6|1274.63|1272.63|0
1640948100000|2021-12-31 10:55:00|1275.6|1273.6|1275.36|1273.36|1276.09|1274.09|1275.36|1273.36|0
1640948400000|2021-12-31 11:00:00|1275.84|1273.84|1274.63|1272.63|1275.96|1273.96|1274.63|1272.63|0
1640948700000|2021-12-31 11:05:00|1273.66|1271.66|1271.96|1269.96|1273.9|1271.9|1271.71|1269.71|0
1640949000000|2021-12-31 11:10:00|1271.83|1269.83|1273.17|1271.17|1273.17|1271.17|1271.71|1269.71|0
1640949300000|2021-12-31 11:15:00|1273.29|1271.29|1273.65|1271.65|1274.14|1272.14|1273.17|1271.17|0
1640949600000|2021-12-31 11:20:00|1273.9|1271.9|1274.36|1272.36|1274.87|1272.87|1273.65|1271.65|0
1640949900000|2021-12-31 11:25:00|1274.23|1272.23|1275.08|1273.08|1275.57|1273.57|1273.87|1271.87|0
1640950200000|2021-12-31 11:30:00|1274.84|1272.84|1273.87|1271.87|1274.84|1272.84|1273.74|1271.74|0
1640950500000|2021-12-31 11:35:00|1273.62|1271.62|1273.87|1271.87|1274.11|1272.11|1273.62|1271.62|0
1640950800000|2021-12-31 11:40:00|1274.11|1272.11|1273.86|1271.86|1274.95|1272.95|1273.74|1271.74|0
1640951100000|2021-12-31 11:45:00|1274.11|1272.11|1273.62|1271.62|1274.11|1272.11|1273.38|1271.38|0
1640951400000|2021-12-31 11:50:00|1273.86|1271.86|1272.41|1270.41|1273.86|1271.86|1271.68|1269.68|0
1640951700000|2021-12-31 11:55:00|1272.65|1270.65|1271.19|1269.19|1272.89|1270.89|1269.98|1267.98|0
1640952000000|2021-12-31 12:00:00|1271.43|1269.43|1269.25|1267.25|1271.43|1269.43|1269.25|1267.25|0
1640952300000|2021-12-31 12:05:00|1268.76|1266.76|1267.79|1265.79|1269.49|1267.49|1267.07|1265.07|0
1640952600000|2021-12-31 12:10:00|1268.04|1266.04|1270.21|1268.21|1270.94|1268.94|1267.98|1265.98|0
1640952900000|2021-12-31 12:15:00|1270.7|1268.7|1271.91|1269.91|1272.15|1270.15|1270.45|1268.45|0
1640953200000|2021-12-31 12:20:00|1271.67|1269.67|1273.61|1271.61|1273.61|1271.61|1271.42|1269.42|0
1640953500000|2021-12-31 12:25:00|1273.85|1271.85|1274.82|1272.82|1274.82|1272.82|1273.12|1271.12|0
1640953800000|2021-12-31 12:30:00|1274.94|1272.94|1275.06|1273.06|1275.55|1273.55|1274.45|1272.45|0
1640954100000|2021-12-31 12:35:00|1274.82|1272.82|1274.67|1272.67|1275.16|1273.16|1274.36|1272.36|0
1640954400000|2021-12-31 12:40:00|1274.55|1272.55|1277.58|1275.58|1277.83|1275.83|1274.55|1272.55|0
1640954700000|2021-12-31 12:45:00|1277.34|1275.34|1277.34|1275.34|1278.07|1276.07|1277.1|1275.1|0
1640955000000|2021-12-31 12:50:00|1277.46|1275.46|1278.07|1276.07|1278.07|1276.07|1277.1|1275.1|0
1640955300000|2021-12-31 12:55:00|1277.83|1275.83|1277.34|1275.34|1278.55|1276.55|1277.1|1275.1|0
1640955600000|2021-12-31 13:00:00|1277.58|1275.58|1276.85|1274.85|1277.58|1275.58|1275.88|1273.88|0
1640955900000|2021-12-31 13:05:00|1276.37|1274.37|1276.36|1274.36|1277.09|1275.09|1275.64|1273.64|0
1640956200000|2021-12-31 13:10:00|1276.61|1274.61|1276.12|1274.12|1277.58|1275.58|1276.12|1274.12|0
1640956500000|2021-12-31 13:15:00|1276.24|1274.24|1276.85|1274.85|1277.33|1275.33|1275.88|1273.88|0
1640956800000|2021-12-31 13:20:00|1277.09|1275.09|1276.85|1274.85|1277.09|1275.09|1276.12|1274.12|0
1640957100000|2021-12-31 13:25:00|1276.96|1274.96|1277.09|1275.09|1277.33|1275.33|1276.85|1274.85|0
1640957400000|2021-12-31 13:30:00|1277.33|1275.33|1276.84|1274.84|1277.33|1275.33|1276.6|1274.6|0
1640957700000|2021-12-31 13:35:00|1276.6|1274.6|1278.54|1276.54|1279.76|1277.76|1276.12|1274.12|0
1640958000000|2021-12-31 13:40:00|1278.66|1276.66|1279.03|1277.03|1279.27|1277.27|1277.81|1275.81|0
1640958300000|2021-12-31 13:45:00|1278.78|1276.78|1277.81|1275.81|1279.03|1277.03|1277.33|1275.33|0
1640958600000|2021-12-31 13:50:00|1277.33|1275.33|1278.78|1276.78|1279.03|1277.03|1276.11|1274.11|0
1640958900000|2021-12-31 13:55:00|1278.54|1276.54|1277.08|1275.08|1279.03|1277.03|1276.96|1274.96|0
1640959200000|2021-12-31 14:00:00|1277.32|1275.32|1277.81|1275.81|1278.78|1276.78|1276.84|1274.84|0
1640959500000|2021-12-31 14:05:00|1278.05|1276.05|1278.78|1276.78|1279.27|1277.27|1278.05|1276.05|0
1640959800000|2021-12-31 14:10:00|1279.02|1277.02|1278.05|1276.05|1279.02|1277.02|1277.81|1275.81|0
1640960100000|2021-12-31 14:15:00|1278.29|1276.29|1276.83|1274.83|1278.78|1276.78|1276.11|1274.11|0
1640960400000|2021-12-31 14:20:00|1277.32|1275.32|1277.08|1275.08|1278.05|1276.05|1276.59|1274.59|0
1640960700000|2021-12-31 14:25:00|1276.83|1274.83|1276.35|1274.35|1277.32|1275.32|1276.35|1274.35|0
1640961000000|2021-12-31 14:30:00|1276.59|1274.59|1287.1|1285.1|1287.1|1285.1|1275.86|1273.86|0
1640961300000|2021-12-31 14:35:00|1286.85|1284.85|1286.61|1284.61|1287.83|1285.83|1284.67|1282.67|0
1640961600000|2021-12-31 14:40:00|1286.85|1284.85|1280.05|1278.05|1288.55|1286.55|1280.05|1278.05|0
1640961900000|2021-12-31 14:45:00|1280.53|1278.53|1278.35|1276.35|1282.72|1280.72|1276.41|1274.41|0
1640962200000|2021-12-31 14:50:00|1278.1|1276.1|1281.99|1279.99|1282.23|1280.23|1277.38|1275.38|0
1640962500000|2021-12-31 14:55:00|1282.23|1280.23|1277.37|1275.37|1284.42|1282.42|1274.95|1272.95|0
1640962800000|2021-12-31 15:00:00|1277.62|1275.62|1275.19|1273.19|1278.7|1276.7|1269.36|1267.36|0
1640963100000|2021-12-31 15:05:00|1274.94|1272.94|1278.93|1276.93|1281.36|1279.36|1274.46|1272.46|0
1640963400000|2021-12-31 15:10:00|1279.17|1277.17|1277.76|1275.76|1280.14|1278.14|1276.5|1274.5|0
1640963700000|2021-12-31 15:15:00|1277.51|1275.51|1281.88|1279.88|1282.86|1280.86|1277.03|1275.03|0
1640964000000|2021-12-31 15:20:00|1281.16|1279.16|1277.27|1275.27|1281.16|1279.16|1276.78|1274.78|0
1640964300000|2021-12-31 15:25:00|1277.03|1275.03|1280.18|1278.18|1280.91|1278.91|1276.78|1274.78|0
1640964600000|2021-12-31 15:30:00|1280.67|1278.67|1274.45|1272.45|1280.67|1278.67|1274.21|1272.21|0
1640964900000|2021-12-31 15:35:00|1274.69|1272.69|1274.45|1272.45|1276.64|1274.64|1272.51|1270.51|0
1640965200000|2021-12-31 15:40:00|1273.72|1271.72|1274.79|1272.79|1274.79|1272.79|1271.29|1269.29|0
1640965500000|2021-12-31 15:45:00|1275.27|1273.27|1274.06|1272.06|1275.76|1273.76|1272.84|1270.84|0
1640965800000|2021-12-31 15:50:00|1274.3|1272.3|1276.73|1274.73|1277.21|1275.21|1271.63|1269.63|0
1640966100000|2021-12-31 15:55:00|1276.48|1274.48|1277.57|1275.57|1278.43|1276.43|1276.24|1274.24|0
1640966400000|2021-12-31 16:00:00|1277.94|1275.94|1276|1274|1279.64|1277.64|1274.3|1272.3|0
1640966700000|2021-12-31 16:05:00|1275.75|1273.75|1275.51|1273.51|1276.24|1274.24|1273.81|1271.81|0
1640967000000|2021-12-31 16:10:00|1275.27|1273.27|1276.24|1274.24|1278.78|1276.78|1274.54|1272.54|0
1640967300000|2021-12-31 16:15:00|1275.99|1273.99|1278.42|1276.42|1279.39|1277.39|1275.75|1273.75|0
1640967600000|2021-12-31 16:20:00|1278.18|1276.18|1278.66|1276.66|1279.39|1277.39|1278.18|1276.18|0
1640967900000|2021-12-31 16:25:00|1278.42|1276.42|1278.9|1276.9|1279.39|1277.39|1278.42|1276.42|0
1640968200000|2021-12-31 16:30:00|1278.66|1276.66|1277.2|1275.2|1279.39|1277.39|1276.72|1274.72|0
1640968500000|2021-12-31 16:35:00|1277.45|1275.45|1276.72|1274.72|1277.45|1275.45|1275.5|1273.5|0
1640968800000|2021-12-31 16:40:00|1276.96|1274.96|1277.93|1275.93|1278.17|1276.17|1276.47|1274.47|0
1640969100000|2021-12-31 16:45:00|1278.17|1276.17|1277.2|1275.2|1278.9|1276.9|1276.47|1274.47|0
1640969400000|2021-12-31 16:50:00|1276.96|1274.96|1275.01|1273.01|1276.96|1274.96|1273.07|1271.07|0
1640969700000|2021-12-31 16:55:00|1274.77|1272.77|1273.31|1271.31|1276.23|1274.23|1273.07|1271.07|0
1640970000000|2021-12-31 17:00:00|1273.55|1271.55|1275.5|1273.5|1275.98|1273.98|1271.37|1269.37|0
1640970300000|2021-12-31 17:05:00|1275.25|1273.25|1274.77|1272.77|1276.47|1274.47|1274.77|1272.77|0
1640970600000|2021-12-31 17:10:00|1275.01|1273.01|1273.79|1271.79|1275.74|1273.74|1272.82|1270.82|0
1640970900000|2021-12-31 17:15:00|1273.55|1271.55|1270.63|1268.63|1273.55|1271.55|1269.91|1267.91|0
1640971200000|2021-12-31 17:20:00|1270.39|1268.39|1272.58|1270.58|1273.06|1271.06|1269.91|1267.91|0
1640971500000|2021-12-31 17:25:00|1272.33|1270.33|1271.85|1269.85|1274.03|1272.03|1271.85|1269.85|0
1640971800000|2021-12-31 17:30:00|1272.09|1270.09|1271.6|1269.6|1272.57|1270.57|1271.12|1269.12|0
1640972100000|2021-12-31 17:35:00|1271.85|1269.85|1276.7|1274.7|1276.7|1274.7|1271.6|1269.6|0
1640972400000|2021-12-31 17:40:00|1276.46|1274.46|1276.7|1274.7|1277.19|1275.19|1276.46|1274.46|0
1640972700000|2021-12-31 17:45:00|1276.94|1274.94|1275|1273|1276.94|1274.94|1274.76|1272.76|0
1640973000000|2021-12-31 17:50:00|1275.24|1273.24|1276.94|1274.94|1277.18|1275.18|1275.24|1273.24|0
1640973300000|2021-12-31 17:55:00|1276.7|1274.7|1281.46|1279.46|1281.85|1279.85|1276.7|1274.7|0
1640973600000|2021-12-31 18:00:00|1281.95|1279.95|1282.19|1280.19|1282.67|1280.67|1280.73|1278.73|0
1640973900000|2021-12-31 18:05:00|1282.43|1280.43|1282.19|1280.19|1283.65|1281.65|1281.7|1279.7|0
1640974200000|2021-12-31 18:10:00|1281.94|1279.94|1281.94|1279.94|1282.92|1280.92|1281.7|1279.7|0
1640974500000|2021-12-31 18:15:00|1281.7|1279.7|1281.21|1279.21|1282.67|1280.67|1280.73|1278.73|0
1640974800000|2021-12-31 18:20:00|1280.97|1278.97|1281.94|1279.94|1283.16|1281.16|1280.73|1278.73|0
1640975100000|2021-12-31 18:25:00|1281.7|1279.7|1283.15|1281.15|1283.4|1281.4|1281.45|1279.45|0
1640975400000|2021-12-31 18:30:00|1283.4|1281.4|1284.37|1282.37|1284.85|1282.85|1280.97|1278.97|0
1640975700000|2021-12-31 18:35:00|1284.12|1282.12|1282.18|1280.18|1284.85|1282.85|1282.18|1280.18|0
1640976000000|2021-12-31 18:40:00|1282.42|1280.42|1279.99|1277.99|1282.42|1280.42|1279.99|1277.99|0
1640976300000|2021-12-31 18:45:00|1279.75|1277.75|1280.23|1278.23|1280.72|1278.72|1279.26|1277.26|0
1640976600000|2021-12-31 18:50:00|1279.99|1277.99|1281.45|1279.45|1281.45|1279.45|1279.5|1277.5|0
1640976900000|2021-12-31 18:55:00|1281.2|1279.2|1283.39|1281.39|1283.39|1281.39|1281.2|1279.2|0
1640977200000|2021-12-31 19:00:00|1283.63|1281.63|1284.36|1282.36|1285.09|1283.09|1282.66|1280.66|0
1640977500000|2021-12-31 19:05:00|1284.6|1282.6|1283.84|1281.84|1286.51|1284.51|1283.71|1281.71|0
1640977800000|2021-12-31 19:10:00|1283.59|1281.59|1282.62|1280.62|1284.32|1282.32|1282.14|1280.14|0
1640978100000|2021-12-31 19:15:00|1282.38|1280.38|1279.7|1277.7|1282.62|1280.62|1279.22|1277.22|0
1640978400000|2021-12-31 19:20:00|1279.46|1277.46|1278.97|1276.97|1280.67|1278.67|1278.73|1276.73|0
1640978700000|2021-12-31 19:25:00|1279.22|1277.22|1280.67|1278.67|1281.4|1279.4|1278.73|1276.73|0
1640979000000|2021-12-31 19:30:00|1280.92|1278.92|1281.64|1279.64|1283.1|1281.1|1280.55|1278.55|0
1640979300000|2021-12-31 19:35:00|1281.4|1279.4|1282.62|1280.62|1282.62|1280.62|1280.67|1278.67|0
1640979600000|2021-12-31 19:40:00|1282.37|1280.37|1282.13|1280.13|1283.1|1281.1|1281.64|1279.64|0
1640979900000|2021-12-31 19:45:00|1281.88|1279.88|1280.91|1278.91|1282.37|1280.37|1280.18|1278.18|0
1640980200000|2021-12-31 19:50:00|1281.15|1279.15|1279.69|1277.69|1281.64|1279.64|1279.69|1277.69|0
1640980500000|2021-12-31 19:55:00|1279.94|1277.94|1279.45|1277.45|1280.42|1278.42|1277.75|1275.75|0
1640980800000|2021-12-31 20:00:00|1279.21|1277.21|1282.37|1280.37|1284.07|1282.07|1279.21|1277.21|0
1640981100000|2021-12-31 20:05:00|1282.12|1280.12|1281.88|1279.88|1282.61|1280.61|1280.66|1278.66|0
1640981400000|2021-12-31 20:10:00|1282.12|1280.12|1279.93|1277.93|1283.09|1281.09|1279.69|1277.69|0
1640981700000|2021-12-31 20:15:00|1279.69|1277.69|1282.36|1280.36|1282.36|1280.36|1278.96|1276.96|0
1640982000000|2021-12-31 20:20:00|1282.12|1280.12|1281.88|1279.88|1282.12|1280.12|1279.93|1277.93|0
1640982300000|2021-12-31 20:25:00|1281.63|1279.63|1284.55|1282.55|1285.52|1283.52|1281.39|1279.39|0
1640982600000|2021-12-31 20:30:00|1284.79|1282.79|1280.9|1278.9|1286.01|1284.01|1280.41|1278.41|0
1640982900000|2021-12-31 20:35:00|1281.14|1279.14|1281.87|1279.87|1281.87|1279.87|1280.17|1278.17|0
1640983200000|2021-12-31 20:40:00|1282.12|1280.12|1284.55|1282.55|1284.79|1282.79|1281.63|1279.63|0
1640983500000|2021-12-31 20:45:00|1284.3|1282.3|1282.36|1280.36|1286.98|1284.98|1282.36|1280.36|0
1640983800000|2021-12-31 20:50:00|1282.23|1280.23|1270.69|1268.69|1282.23|1280.23|1270.45|1268.45|0
1640984100000|2021-12-31 20:55:00|1270.45|1268.45|1268.02|1266.02|1272.39|1270.39|1268.02|1266.02|0
1640984400000|2021-12-31 21:00:00|1268.75|1266.75|1273.36|1271.36|1276.28|1274.28|1268.75|1266.75|0
1640984700000|2021-12-31 21:05:00|1273.12|1271.12|1272.87|1270.87|1273.85|1271.85|1272.14|1270.14|0
1640985000000|2021-12-31 21:10:00|1273.12|1271.12|1274.57|1272.57|1274.57|1272.57|1272.14|1270.14|0
1641197100000|2022-01-03 08:05:00|1286.8|1284.8|1285.82|1283.82|1287.77|1285.77|1285.82|1283.82|0
1641197400000|2022-01-03 08:10:00|1286.07|1284.07|1287.04|1285.04|1287.04|1285.04|1285.58|1283.58|0
1641197700000|2022-01-03 08:15:00|1287.16|1285.16|1287.04|1285.04|1288.75|1286.75|1287.04|1285.04|0
1641198000000|2022-01-03 08:20:00|1287.53|1285.53|1287.77|1285.77|1288.26|1286.26|1287.04|1285.04|0
1641198300000|2022-01-03 08:25:00|1287.53|1285.53|1288.26|1286.26|1288.26|1286.26|1287.28|1285.28|0
1641198600000|2022-01-03 08:30:00|1288.5|1286.5|1287.52|1285.52|1288.5|1286.5|1287.28|1285.28|0
1641198900000|2022-01-03 08:35:00|1287.64|1285.64|1288.5|1286.5|1288.99|1286.99|1287.52|1285.52|0
1641199200000|2022-01-03 08:40:00|1288.37|1286.37|1287.77|1285.77|1288.74|1286.74|1287.52|1285.52|0
1641199500000|2022-01-03 08:45:00|1288.01|1286.01|1286.79|1284.79|1288.25|1286.25|1286.79|1284.79|0
1641199800000|2022-01-03 08:50:00|1287.03|1285.03|1285.33|1283.33|1287.03|1285.03|1285.08|1283.08|0
1641200100000|2022-01-03 08:55:00|1285.2|1283.2|1285.33|1283.33|1286.06|1284.06|1284.71|1282.71|0
1641200400000|2022-01-03 09:00:00|1285.57|1283.57|1284.84|1282.84|1286.54|1284.54|1284.35|1282.35|0
1641200700000|2022-01-03 09:05:00|1284.95|1282.95|1284.11|1282.11|1284.95|1282.95|1283.13|1281.13|0
1641201000000|2022-01-03 09:10:00|1283.86|1281.86|1287.27|1285.27|1287.52|1285.52|1283.86|1281.86|0
1641201300000|2022-01-03 09:15:00|1287.39|1285.39|1285.2|1283.2|1287.52|1285.52|1284.83|1282.83|0
1641201600000|2022-01-03 09:20:00|1285.32|1283.32|1287.27|1285.27|1287.27|1285.27|1285.32|1283.32|0
1641201900000|2022-01-03 09:25:00|1287.03|1285.03|1287.02|1285.02|1287.87|1285.87|1286.29|1284.29|0
1641202200000|2022-01-03 09:30:00|1287.27|1285.27|1287.63|1285.63|1287.76|1285.76|1286.29|1284.29|0
1641202500000|2022-01-03 09:35:00|1287.51|1285.51|1287.14|1285.14|1288|1286|1286.78|1284.78|0
1641202800000|2022-01-03 09:40:00|1286.78|1284.78|1287.27|1285.27|1287.51|1285.51|1286.29|1284.29|0
1641203100000|2022-01-03 09:45:00|1287.14|1285.14|1288.73|1286.73|1288.73|1286.73|1286.78|1284.78|0
1641203400000|2022-01-03 09:50:00|1288.48|1286.48|1289.94|1287.94|1290.67|1288.67|1288.48|1286.48|0
1641203700000|2022-01-03 09:55:00|1290.06|1288.06|1291.4|1289.4|1291.65|1289.65|1289.7|1287.7|0
1641204000000|2022-01-03 10:00:00|1291.65|1289.65|1290.67|1288.67|1291.65|1289.65|1290.3|1288.3|0
1641204300000|2022-01-03 10:05:00|1290.79|1288.79|1291.4|1289.4|1291.4|1289.4|1290.67|1288.67|0
1641204600000|2022-01-03 10:10:00|1291.28|1289.28|1292.86|1290.86|1292.86|1290.86|1291.16|1289.16|0
1641204900000|2022-01-03 10:15:00|1293.11|1291.11|1292.86|1290.86|1293.84|1291.84|1292.62|1290.62|0
1641205200000|2022-01-03 10:20:00|1293.11|1291.11|1294.2|1292.2|1295.3|1293.3|1293.11|1291.11|0
1641205500000|2022-01-03 10:25:00|1294.32|1292.32|1295.79|1293.79|1295.79|1293.79|1294.32|1292.32|0
1641205800000|2022-01-03 10:30:00|1295.54|1293.54|1295.05|1293.05|1295.66|1293.66|1294.57|1292.57|0
1641206100000|2022-01-03 10:35:00|1295.3|1293.3|1295.54|1293.54|1296.03|1294.03|1294.81|1292.81|0
1641206400000|2022-01-03 10:40:00|1295.3|1293.3|1295.54|1293.54|1295.54|1293.54|1294.81|1292.81|0
1641206700000|2022-01-03 10:45:00|1295.41|1293.41|1295.41|1293.41|1295.54|1293.54|1295.29|1293.29|0
1641207000000|2022-01-03 10:50:00|1295.54|1293.54|1295.54|1293.54|1295.78|1293.78|1294.81|1292.81|0
1641207300000|2022-01-03 10:55:00|1295.78|1293.78|1296.27|1294.27|1296.51|1294.51|1295.54|1293.54|0
1641207600000|2022-01-03 11:00:00|1296.51|1294.51|1298.22|1296.22|1298.58|1296.58|1296.51|1294.51|0
1641207900000|2022-01-03 11:05:00|1298.46|1296.46|1298.46|1296.46|1299.19|1297.19|1298.22|1296.22|0
1641208200000|2022-01-03 11:10:00|1298.7|1296.7|1298.21|1296.21|1299.43|1297.43|1298.21|1296.21|0
1641208500000|2022-01-03 11:15:00|1298.46|1296.46|1298.94|1296.94|1298.94|1296.94|1298.21|1296.21|0
1641208800000|2022-01-03 11:20:00|1299.19|1297.19|1299.43|1297.43|1299.68|1297.68|1299.19|1297.19|0
1641209100000|2022-01-03 11:25:00|1299.68|1297.68|1298.21|1296.21|1299.92|1297.92|1297.48|1295.48|0
1641209400000|2022-01-03 11:30:00|1298.33|1296.33|1298.94|1296.94|1299.3|1297.3|1298.21|1296.21|0
1641209700000|2022-01-03 11:35:00|1298.81|1296.81|1299.43|1297.43|1299.67|1297.67|1298.21|1296.21|0
1641210000000|2022-01-03 11:40:00|1299.18|1297.18|1298.7|1296.7|1299.18|1297.18|1298.21|1296.21|0
1641210300000|2022-01-03 11:45:00|1298.57|1296.57|1298.45|1296.45|1298.69|1296.69|1297.96|1295.96|0
1641210600000|2022-01-03 11:50:00|1298.21|1296.21|1298.69|1296.69|1299.18|1297.18|1298.21|1296.21|0
1641210900000|2022-01-03 11:55:00|1298.81|1296.81|1299.42|1297.42|1299.67|1297.67|1298.69|1296.69|0
1641211200000|2022-01-03 12:00:00|1299.18|1297.18|1298.2|1296.2|1299.18|1297.18|1297.96|1295.96|0
1641211500000|2022-01-03 12:05:00|1297.72|1295.72|1296.25|1294.25|1298.08|1296.08|1296.25|1294.25|0
1641211800000|2022-01-03 12:10:00|1296.5|1294.5|1297.1|1295.1|1297.71|1295.71|1296.25|1294.25|0
1641212100000|2022-01-03 12:15:00|1296.98|1294.98|1297.71|1295.71|1297.96|1295.96|1296.98|1294.98|0
1641212400000|2022-01-03 12:20:00|1297.47|1295.47|1296.25|1294.25|1297.96|1295.96|1296.25|1294.25|0
1641212700000|2022-01-03 12:25:00|1296.37|1294.37|1296.49|1294.49|1297.47|1295.47|1295.76|1293.76|0
1641213000000|2022-01-03 12:30:00|1296.25|1294.25|1295.76|1293.76|1296.25|1294.25|1294.54|1292.54|0
1641213300000|2022-01-03 12:35:00|1295.63|1293.63|1296|1294|1296|1294|1295.03|1293.03|0
1641213600000|2022-01-03 12:40:00|1295.76|1293.76|1295.02|1293.02|1296.49|1294.49|1295.02|1293.02|0
1641213900000|2022-01-03 12:45:00|1295.27|1293.27|1294.41|1292.41|1295.27|1293.27|1292.83|1290.83|0
1641214200000|2022-01-03 12:50:00|1294.54|1292.54|1294.54|1292.54|1295.27|1293.27|1294.29|1292.29|0
1641214500000|2022-01-03 12:55:00|1294.53|1292.53|1293.32|1291.32|1294.53|1292.53|1293.07|1291.07|0
1641214800000|2022-01-03 13:00:00|1292.83|1290.83|1294.05|1292.05|1294.05|1292.05|1292.83|1290.83|0
1641215100000|2022-01-03 13:05:00|1293.8|1291.8|1293.56|1291.56|1294.05|1292.05|1292.58|1290.58|0
1641215400000|2022-01-03 13:10:00|1293.8|1291.8|1293.31|1291.31|1293.8|1291.8|1293.07|1291.07|0
1641215700000|2022-01-03 13:15:00|1293.07|1291.07|1292.46|1290.46|1293.68|1291.68|1291.97|1289.97|0
1641216000000|2022-01-03 13:20:00|1292.22|1290.22|1292.95|1290.95|1292.95|1290.95|1291.97|1289.97|0
1641216300000|2022-01-03 13:25:00|1293.19|1291.19|1293.43|1291.43|1293.68|1291.68|1292.21|1290.21|0
1641216600000|2022-01-03 13:30:00|1293.19|1291.19|1291.48|1289.48|1293.92|1291.92|1290.75|1288.75|0
1641216900000|2022-01-03 13:35:00|1291.35|1289.35|1291.48|1289.48|1292.46|1290.46|1291.24|1289.24|0
1641217200000|2022-01-03 13:40:00|1291.24|1289.24|1290.75|1288.75|1291.72|1289.72|1290.02|1288.02|0
1641217500000|2022-01-03 13:45:00|1290.5|1288.5|1292.21|1290.21|1292.21|1290.21|1290.5|1288.5|0
1641217800000|2022-01-03 13:50:00|1291.97|1289.97|1291.48|1289.48|1292.45|1290.45|1290.99|1288.99|0
1641218100000|2022-01-03 13:55:00|1291.59|1289.59|1284.16|1282.16|1291.72|1289.72|1284.16|1282.16|0
1641218400000|2022-01-03 14:00:00|1284.65|1282.65|1283.67|1281.67|1285.38|1283.38|1281.97|1279.97|0
1641218700000|2022-01-03 14:05:00|1283.92|1281.92|1284.89|1282.89|1284.89|1282.89|1281.48|1279.48|0
1641219000000|2022-01-03 14:10:00|1285.14|1283.14|1286.11|1284.11|1286.11|1284.11|1283.67|1281.67|0
1641219300000|2022-01-03 14:15:00|1285.87|1283.87|1286.84|1284.84|1287.33|1285.33|1284.16|1282.16|0
1641219600000|2022-01-03 14:20:00|1286.71|1284.71|1285.86|1283.86|1286.71|1284.71|1284.89|1282.89|0
1641219900000|2022-01-03 14:25:00|1285.62|1283.62|1281.72|1279.72|1286.11|1284.11|1281.48|1279.48|0
1641220200000|2022-01-03 14:30:00|1282.21|1280.21|1289.52|1287.52|1290.01|1288.01|1281.96|1279.96|0
1641220500000|2022-01-03 14:35:00|1289.03|1287.03|1290.25|1288.25|1295.13|1293.13|1287.81|1285.81|0
1641220800000|2022-01-03 14:40:00|1291.71|1289.71|1288.9|1286.9|1292.2|1290.2|1288.3|1286.3|0
1641221100000|2022-01-03 14:45:00|1290.49|1288.49|1266.74|1264.74|1290.49|1288.49|1264.55|1262.55|0
1641221400000|2022-01-03 14:50:00|1267.47|1265.47|1268.06|1266.06|1272.69|1270.69|1257.74|1255.74|0
1641221700000|2022-01-03 14:55:00|1268.79|1266.79|1267.82|1265.82|1273.66|1271.66|1264.9|1262.9|0
1641222000000|2022-01-03 15:00:00|1268.06|1266.06|1270.74|1268.74|1275.48|1273.48|1266.85|1264.85|0
1641222300000|2022-01-03 15:05:00|1270.5|1268.5|1270.74|1268.74|1273.42|1271.42|1268.06|1266.06|0
1641222600000|2022-01-03 15:10:00|1270.98|1268.98|1279.5|1277.5|1279.99|1277.99|1270.98|1268.98|0
1641222900000|2022-01-03 15:15:00|1278.89|1276.89|1279.99|1277.99|1282.43|1280.43|1276.82|1274.82|0
1641223200000|2022-01-03 15:20:00|1279.5|1277.5|1280.23|1278.23|1280.72|1278.72|1274.14|1272.14|0
1641223500000|2022-01-03 15:25:00|1280.48|1278.48|1285.35|1283.35|1285.35|1283.35|1279.01|1277.01|0
1641223800000|2022-01-03 15:30:00|1285.59|1283.59|1278.53|1276.53|1285.84|1283.84|1274.63|1272.63|0
1641224100000|2022-01-03 15:35:00|1278.77|1276.77|1278.67|1276.67|1279.99|1277.99|1277.21|1275.21|0
1641224400000|2022-01-03 15:40:00|1278.54|1276.54|1277.45|1275.45|1281.71|1279.71|1276.47|1274.47|0
1641224700000|2022-01-03 15:45:00|1277.2|1275.2|1281.1|1279.1|1282.07|1280.07|1276.23|1274.23|0
1641225000000|2022-01-03 15:50:00|1281.34|1279.34|1279.46|1277.46|1281.59|1279.59|1278|1276|0
1641225300000|2022-01-03 15:55:00|1279.7|1277.7|1279.7|1277.7|1280.92|1278.92|1277.26|1275.26|0
1641225600000|2022-01-03 16:00:00|1279.94|1277.94|1278.24|1276.24|1280.67|1278.67|1276.29|1274.29|0
1641225900000|2022-01-03 16:05:00|1277.99|1275.99|1274.83|1272.83|1279.7|1277.7|1273.61|1271.61|0
1641226200000|2022-01-03 16:10:00|1274.58|1272.58|1270.93|1268.93|1275.07|1273.07|1270.44|1268.44|0
1641226500000|2022-01-03 16:15:00|1271.17|1269.17|1271.17|1269.17|1272.63|1270.63|1269.22|1267.22|0
1641226800000|2022-01-03 16:20:00|1270.93|1268.93|1273.6|1271.6|1274.34|1272.34|1269.22|1267.22|0
1641227100000|2022-01-03 16:25:00|1273.36|1271.36|1273.6|1271.6|1274.09|1272.09|1271.17|1269.17|0
1641227400000|2022-01-03 16:30:00|1272.87|1270.87|1270.19|1268.19|1273.12|1271.12|1269.71|1267.71|0
1641227700000|2022-01-03 16:35:00|1270.44|1268.44|1264.11|1262.11|1270.92|1268.92|1263.38|1261.38|0
1641228000000|2022-01-03 16:40:00|1264.35|1262.35|1271.65|1269.65|1271.65|1269.65|1264.35|1262.35|0
1641228300000|2022-01-03 16:45:00|1271.41|1269.41|1273.11|1271.11|1276.28|1274.28|1270.43|1268.43|0
1641228600000|2022-01-03 16:50:00|1271.89|1269.89|1272.01|1270.01|1274.09|1272.09|1269.22|1267.22|0
1641228900000|2022-01-03 16:55:00|1272.14|1270.14|1271.76|1269.76|1273.6|1271.6|1270.43|1268.43|0
1641229200000|2022-01-03 17:00:00|1271.52|1269.52|1272.01|1270.01|1272.49|1270.49|1268.6|1266.6|0
1641229500000|2022-01-03 17:05:00|1271.76|1269.76|1272.98|1270.98|1273.71|1271.71|1269.57|1267.57|0
1641229800000|2022-01-03 17:10:00|1273.22|1271.22|1273.95|1271.95|1273.95|1271.95|1270.3|1268.3|0
1641230100000|2022-01-03 17:15:00|1273.71|1271.71|1274.07|1272.07|1274.44|1272.44|1272.25|1270.25|0
1641230400000|2022-01-03 17:20:00|1273.95|1271.95|1277.12|1275.12|1277.85|1275.85|1273.95|1271.95|0
1641230700000|2022-01-03 17:25:00|1276.99|1274.99|1277.12|1275.12|1277.36|1275.36|1275.66|1273.66|0
1641231000000|2022-01-03 17:30:00|1277.36|1275.36|1275.9|1273.9|1277.36|1275.36|1275.17|1273.17|0
1641231300000|2022-01-03 17:35:00|1276.14|1274.14|1274.92|1272.92|1276.63|1274.63|1274.19|1272.19|0
1641231600000|2022-01-03 17:40:00|1274.68|1272.68|1274.43|1272.43|1275.41|1273.41|1272.73|1270.73|0
1641231900000|2022-01-03 17:45:00|1274.92|1272.92|1275.77|1273.77|1276.14|1274.14|1274.92|1272.92|0
1641232200000|2022-01-03 17:50:00|1275.89|1273.89|1273.46|1271.46|1277.11|1275.11|1273.46|1271.46|0
1641232500000|2022-01-03 17:55:00|1273.7|1271.7|1273.7|1271.7|1274.67|1272.67|1273.21|1271.21|0
1641232800000|2022-01-03 18:00:00|1273.94|1271.94|1274.19|1272.19|1274.43|1272.43|1271.99|1269.99|0
1641233100000|2022-01-03 18:05:00|1274.43|1272.43|1272.48|1270.48|1274.43|1272.43|1272.24|1270.24|0
1641233400000|2022-01-03 18:10:00|1272.24|1270.24|1276.86|1274.86|1278.81|1276.81|1271.26|1269.26|0
1641233700000|2022-01-03 18:15:00|1276.62|1274.62|1277.35|1275.35|1278.57|1276.57|1276.13|1274.13|0
1641234000000|2022-01-03 18:20:00|1277.59|1275.59|1277.84|1275.84|1279.05|1277.05|1277.59|1275.59|0
1641234300000|2022-01-03 18:25:00|1278.08|1276.08|1278.32|1276.32|1279.54|1277.54|1277.84|1275.84|0
1641234600000|2022-01-03 18:30:00|1278.81|1276.81|1277.35|1275.35|1279.54|1277.54|1276.62|1274.62|0
1641234900000|2022-01-03 18:35:00|1277.59|1275.59|1277.59|1275.59|1278.32|1276.32|1277.1|1275.1|0
1641235200000|2022-01-03 18:40:00|1277.34|1275.34|1281.49|1279.49|1281.73|1279.73|1276.86|1274.86|0
1641235500000|2022-01-03 18:45:00|1281.73|1279.73|1281.49|1279.49|1281.73|1279.73|1280.02|1278.02|0
1641235800000|2022-01-03 18:50:00|1281.73|1279.73|1284.17|1282.17|1284.17|1282.17|1281.49|1279.49|0
1641236100000|2022-01-03 18:55:00|1284.41|1282.41|1284.9|1282.9|1285.14|1283.14|1283.43|1281.43|0
1641236400000|2022-01-03 19:00:00|1284.65|1282.65|1284.65|1282.65|1286.12|1284.12|1283.68|1281.68|0
1641236700000|2022-01-03 19:05:00|1284.41|1282.41|1287.33|1285.33|1288.07|1286.07|1283.68|1281.68|0
1641237000000|2022-01-03 19:10:00|1287.09|1285.09|1286.6|1284.6|1287.58|1285.58|1286.11|1284.11|0
1641237300000|2022-01-03 19:15:00|1286.36|1284.36|1286.6|1284.6|1287.82|1285.82|1285.38|1283.38|0
1641237600000|2022-01-03 19:20:00|1286.84|1284.84|1285.08|1283.08|1286.84|1284.84|1284.83|1282.83|0
1641237900000|2022-01-03 19:25:00|1285.32|1283.32|1287.02|1285.02|1287.02|1285.02|1284.83|1282.83|0
1641238200000|2022-01-03 19:30:00|1286.78|1284.78|1285.8|1283.8|1288|1286|1285.8|1283.8|0
1641238500000|2022-01-03 19:35:00|1286.05|1284.05|1288.24|1286.24|1288.24|1286.24|1285.56|1283.56|0
1641238800000|2022-01-03 19:40:00|1288.97|1286.97|1293.6|1291.6|1294.09|1292.09|1288.97|1286.97|0
1641239100000|2022-01-03 19:45:00|1293.36|1291.36|1292.38|1290.38|1294.34|1292.34|1291.65|1289.65|0
1641239400000|2022-01-03 19:50:00|1292.63|1290.63|1291.65|1289.65|1293.36|1291.36|1291.16|1289.16|0
1641239700000|2022-01-03 19:55:00|1291.41|1289.41|1289.94|1287.94|1291.41|1289.41|1289.46|1287.46|0
1641240000000|2022-01-03 20:00:00|1289.7|1287.7|1290.67|1288.67|1291.41|1289.41|1287.99|1285.99|0
1641240300000|2022-01-03 20:05:00|1290.43|1288.43|1290.67|1288.67|1291.16|1289.16|1288.97|1286.97|0
1641240600000|2022-01-03 20:10:00|1290.43|1288.43|1291.4|1289.4|1292.38|1290.38|1290.43|1288.43|0
1641240900000|2022-01-03 20:15:00|1291.65|1289.65|1291.16|1289.16|1292.38|1290.38|1289.94|1287.94|0
1641241200000|2022-01-03 20:20:00|1291.65|1289.65|1290.67|1288.67|1292.86|1290.86|1290.43|1288.43|0
1641241500000|2022-01-03 20:25:00|1290.91|1288.91|1291.4|1289.4|1292.38|1290.38|1290.42|1288.42|0
1641241800000|2022-01-03 20:30:00|1291.64|1289.64|1292.62|1290.62|1292.86|1290.86|1290.42|1288.42|0
1641242100000|2022-01-03 20:35:00|1292.86|1290.86|1291.64|1289.64|1294.81|1292.81|1290.67|1288.67|0
1641242400000|2022-01-03 20:40:00|1291.4|1289.4|1287.01|1285.01|1291.89|1289.89|1284.33|1282.33|0
1641242700000|2022-01-03 20:45:00|1286.76|1284.76|1294.32|1292.32|1294.32|1292.32|1286.28|1284.28|0
1641243000000|2022-01-03 20:50:00|1292.13|1290.13|1292.37|1290.37|1294.57|1292.57|1288.96|1286.96|0
1641243300000|2022-01-03 20:55:00|1292.61|1290.61|1294.56|1292.56|1295.05|1293.05|1289.2|1287.2|0
1641243600000|2022-01-03 21:00:00|1295.3|1293.3|1295.29|1293.29|1295.3|1293.3|1293.59|1291.59|0
1641243900000|2022-01-03 21:05:00|1295.54|1293.54|1294.79|1292.79|1296.03|1294.03|1294.08|1292.08|0
1641244200000|2022-01-03 21:10:00|1294.54|1292.54|1293.32|1291.32|1295.03|1293.03|1292.83|1290.83|0
1641244500000|2022-01-03 21:15:00|1294.11|1291.51|1295.57|1292.97|1295.57|1292.97|1294.11|1291.51|0
1641244800000|2022-01-03 21:20:00|1295.82|1293.22|1295.81|1293.21|1296.55|1293.95|1295.57|1292.97|0
1641245100000|2022-01-03 21:25:00|1295.57|1292.97|1295.08|1292.48|1296.3|1293.7|1294.84|1292.24|0
1641245400000|2022-01-03 21:30:00|1295.33|1292.73|1295.32|1292.72|1295.57|1292.97|1295.08|1292.48|0
1641245700000|2022-01-03 21:35:00|1295.08|1292.48|1296.3|1293.7|1296.54|1293.94|1295.08|1292.48|0
1641246000000|2022-01-03 21:40:00|1296.06|1293.46|1295.08|1292.48|1296.17|1293.57|1294.83|1292.23|0
1641246300000|2022-01-03 21:45:00|1295.32|1292.72|1293.13|1290.53|1295.32|1292.72|1293.13|1290.53|0
1641246600000|2022-01-03 21:50:00|1293.37|1290.77|1293.61|1291.01|1293.61|1291.01|1293.13|1290.53|0
1641246900000|2022-01-03 21:55:00|1293.73|1291.13|1293.48|1290.88|1293.86|1291.26|1293.12|1290.52|0
1641247200000|2022-01-03 22:00:00|1293.42|1290.82|1293.81|1291.21|1293.81|1291.21|1293.42|1290.82|0
1641247500000|2022-01-03 22:05:00|1293.84|1291.24|1293.99|1291.39|1293.99|1291.39|1293.81|1291.21|0
1641247800000|2022-01-03 22:10:00|1293.95|1291.35|1293.91|1291.31|1293.95|1291.35|1293.88|1291.28|0
1641248100000|2022-01-03 22:15:00|1293.95|1291.35|1294.02|1291.42|1294.02|1291.42|1293.73|1291.13|0
1641248400000|2022-01-03 22:20:00|1293.77|1291.17|1294.16|1291.56|1294.16|1291.56|1293.77|1291.17|0
1641248700000|2022-01-03 22:25:00|1293.99|1291.39|1294.16|1291.56|1294.19|1291.59|1293.99|1291.39|0
1641249000000|2022-01-03 22:30:00|1294.09|1291.49|1294.19|1291.59|1294.19|1291.59|1293.99|1291.39|0
1641249300000|2022-01-03 22:35:00|1294.16|1291.56|1294.01|1291.41|1294.23|1291.63|1294.01|1291.41|0
1641249600000|2022-01-03 22:40:00|1293.98|1291.38|1293.94|1291.34|1294.01|1291.41|1293.94|1291.34|0
1641249900000|2022-01-03 22:45:00|1293.73|1291.13|1293.8|1291.2|1293.84|1291.24|1293.66|1291.06|0
1641250200000|2022-01-03 22:50:00|1293.83|1291.23|1294.09|1291.49|1294.09|1291.49|1293.83|1291.23|0
1641250500000|2022-01-03 22:55:00|1294.12|1291.52|1294.16|1291.56|1294.22|1291.62|1293.87|1291.27|0
1641250800000|2022-01-03 23:00:00|1293.96|1291.36|1294.09|1291.49|1295.18|1292.58|1293.6|1291|0
1641251100000|2022-01-03 23:05:00|1294.33|1291.73|1294.82|1292.22|1295.06|1292.46|1294.09|1291.49|0
1641251400000|2022-01-03 23:10:00|1295.06|1292.46|1295.3|1292.7|1295.79|1293.19|1294.33|1291.73|0
1641251700000|2022-01-03 23:15:00|1295.42|1292.82|1294.81|1292.21|1295.55|1292.95|1294.44|1291.84|0
1641252000000|2022-01-03 23:20:00|1295.06|1292.46|1294.33|1291.73|1295.55|1292.95|1294.08|1291.48|0
1641252300000|2022-01-03 23:25:00|1294.44|1291.84|1293.59|1290.99|1294.44|1291.84|1293.59|1290.99|0
1641252600000|2022-01-03 23:30:00|1293.84|1291.24|1293.84|1291.24|1293.84|1291.24|1292.13|1289.53|0
1641252900000|2022-01-03 23:35:00|1293.59|1290.99|1292.61|1290.01|1293.59|1290.99|1292.13|1289.53|0
1641253200000|2022-01-03 23:40:00|1292.73|1290.13|1293.83|1291.23|1293.83|1291.23|1292.37|1289.77|0
1641253500000|2022-01-03 23:45:00|1294.08|1291.48|1293.1|1290.5|1294.08|1291.48|1292.61|1290.01|0
1641253800000|2022-01-03 23:50:00|1292.86|1290.26|1292.61|1290.01|1292.97|1290.37|1291.88|1289.28|0
1641254100000|2022-01-03 23:55:00|1292.48|1289.88|1291.88|1289.28|1292.86|1290.26|1291.15|1288.55|0
1641254400000|2022-01-04 00:00:00|1292.12|1289.52|1291.99|1289.39|1292.61|1290.01|1290.17|1287.57|0
1641254700000|2022-01-04 00:05:00|1291.75|1289.15|1291.14|1288.54|1291.75|1289.15|1290.66|1288.06|0
1641255000000|2022-01-04 00:10:00|1290.9|1288.3|1291.63|1289.03|1292.12|1289.52|1290.9|1288.3|0
1641255300000|2022-01-04 00:15:00|1291.88|1289.28|1291.87|1289.27|1292.12|1289.52|1290.41|1287.81|0
1641255600000|2022-01-04 00:20:00|1291.75|1289.15|1291.14|1288.54|1292.12|1289.52|1290.9|1288.3|0
1641255900000|2022-01-04 00:25:00|1291.39|1288.79|1291.26|1288.66|1292.12|1289.52|1291.14|1288.54|0
1641256200000|2022-01-04 00:30:00|1291.14|1288.54|1291.38|1288.78|1291.87|1289.27|1290.77|1288.17|0
1641256500000|2022-01-04 00:35:00|1291.26|1288.66|1291.38|1288.78|1291.87|1289.27|1290.9|1288.3|0
1641256800000|2022-01-04 00:40:00|1291.14|1288.54|1291.38|1288.78|1291.63|1289.03|1290.28|1287.68|0
1641257100000|2022-01-04 00:45:00|1291.63|1289.03|1293.09|1290.49|1293.09|1290.49|1291.63|1289.03|0
1641257400000|2022-01-04 00:50:00|1293.33|1290.73|1293.82|1291.22|1294.06|1291.46|1292.84|1290.24|0
1641257700000|2022-01-04 00:55:00|1293.57|1290.97|1293.33|1290.73|1294.67|1292.07|1293.09|1290.49|0
1641258000000|2022-01-04 01:00:00|1293.09|1290.49|1291.86|1289.26|1293.09|1290.49|1291.38|1288.78|0
1641258300000|2022-01-04 01:05:00|1292.11|1289.51|1293.69|1291.09|1293.82|1291.22|1292.11|1289.51|0
1641258600000|2022-01-04 01:10:00|1293.82|1291.22|1294.55|1291.95|1294.55|1291.95|1292.84|1290.24|0
1641258900000|2022-01-04 01:15:00|1294.3|1291.7|1294.06|1291.46|1295.28|1292.68|1294.06|1291.46|0
1641259200000|2022-01-04 01:20:00|1293.81|1291.21|1294.54|1291.94|1294.79|1292.19|1293.81|1291.21|0
1641259500000|2022-01-04 01:25:00|1294.66|1292.06|1294.3|1291.7|1294.9|1292.3|1294.05|1291.45|0
1641259800000|2022-01-04 01:30:00|1294.05|1291.45|1293.32|1290.72|1294.3|1291.7|1293.32|1290.72|0
1641260100000|2022-01-04 01:35:00|1293.57|1290.97|1294.41|1291.81|1294.78|1292.18|1293.32|1290.72|0
1641260400000|2022-01-04 01:40:00|1294.3|1291.7|1294.54|1291.94|1295.03|1292.43|1293.81|1291.21|0
1641260700000|2022-01-04 01:45:00|1294.78|1292.18|1294.05|1291.45|1295.52|1292.92|1294.05|1291.45|0
1641261000000|2022-01-04 01:50:00|1294.29|1291.69|1293.56|1290.96|1294.41|1291.81|1293.32|1290.72|0
1641261300000|2022-01-04 01:55:00|1293.68|1291.08|1293.32|1290.72|1294.29|1291.69|1293.32|1290.72|0
1641261600000|2022-01-04 02:00:00|1293.56|1290.96|1293.19|1290.59|1294.29|1291.69|1293.19|1290.59|0
1641261900000|2022-01-04 02:05:00|1293.07|1290.47|1293.31|1290.71|1294.05|1291.45|1292.83|1290.23|0
1641262200000|2022-01-04 02:10:00|1293.43|1290.83|1293.8|1291.2|1294.05|1291.45|1293.43|1290.83|0
1641262500000|2022-01-04 02:15:00|1293.92|1291.32|1294.04|1291.44|1294.78|1292.18|1293.8|1291.2|0
1641262800000|2022-01-04 02:20:00|1293.8|1291.2|1294.53|1291.93|1294.78|1292.18|1293.56|1290.96|0
1641263100000|2022-01-04 02:25:00|1294.4|1291.8|1294.77|1292.17|1294.77|1292.17|1294.04|1291.44|0
1641263400000|2022-01-04 02:30:00|1294.53|1291.93|1294.53|1291.93|1294.77|1292.17|1293.8|1291.2|0
1641263700000|2022-01-04 02:35:00|1294.4|1291.8|1294.77|1292.17|1295.02|1292.42|1293.8|1291.2|0
1641264000000|2022-01-04 02:40:00|1294.53|1291.93|1295.26|1292.66|1295.26|1292.66|1294.53|1291.93|0
1641264300000|2022-01-04 02:45:00|1295.5|1292.9|1295.26|1292.66|1295.75|1293.15|1294.77|1292.17|0
1641264600000|2022-01-04 02:50:00|1295.5|1292.9|1296.48|1293.88|1296.48|1293.88|1295.37|1292.77|0
1641264900000|2022-01-04 02:55:00|1296.23|1293.63|1297.7|1295.1|1297.94|1295.34|1295.99|1293.39|0
1641265200000|2022-01-04 03:00:00|1297.81|1295.21|1296.72|1294.12|1298.18|1295.58|1296.47|1293.87|0
1641265500000|2022-01-04 03:05:00|1296.47|1293.87|1296.23|1293.63|1296.72|1294.12|1295.86|1293.26|0
1641265800000|2022-01-04 03:10:00|1295.99|1293.39|1296.23|1293.63|1296.47|1293.87|1295.99|1293.39|0
1641266100000|2022-01-04 03:15:00|1296.47|1293.87|1297.2|1294.6|1297.2|1294.6|1296.47|1293.87|0
1641266400000|2022-01-04 03:20:00|1297.45|1294.85|1298.42|1295.82|1298.67|1296.07|1297.2|1294.6|0
1641266700000|2022-01-04 03:25:00|1298.18|1295.58|1298.18|1295.58|1298.67|1296.07|1298.18|1295.58|0
1641267000000|2022-01-04 03:30:00|1298.42|1295.82|1298.54|1295.94|1298.66|1296.06|1297.93|1295.33|0
1641267300000|2022-01-04 03:35:00|1298.66|1296.06|1298.42|1295.82|1298.66|1296.06|1297.93|1295.33|0
1641267600000|2022-01-04 03:40:00|1298.54|1295.94|1299.15|1296.55|1299.15|1296.55|1298.42|1295.82|0
1641267900000|2022-01-04 03:45:00|1298.91|1296.31|1298.91|1296.31|1299.39|1296.79|1298.91|1296.31|0
1641268200000|2022-01-04 03:50:00|1298.66|1296.06|1298.17|1295.57|1298.66|1296.06|1298.17|1295.57|0
1641268500000|2022-01-04 03:55:00|1298.29|1295.69|1298.66|1296.06|1298.9|1296.3|1298.17|1295.57|0
1641268800000|2022-01-04 04:00:00|1298.9|1296.3|1298.9|1296.3|1299.15|1296.55|1298.66|1296.06|0
1641269100000|2022-01-04 04:05:00|1298.66|1296.06|1299.15|1296.55|1299.15|1296.55|1298.41|1295.81|0
1641269400000|2022-01-04 04:10:00|1298.9|1296.3|1299.14|1296.54|1299.15|1296.55|1298.9|1296.3|0
1641269700000|2022-01-04 04:15:00|1298.9|1296.3|1299.63|1297.03|1299.63|1297.03|1298.9|1296.3|0
1641270000000|2022-01-04 04:20:00|1299.88|1297.28|1301.83|1299.23|1301.83|1299.23|1299.88|1297.28|0
1641270300000|2022-01-04 04:25:00|1301.58|1298.98|1301.94|1299.34|1302.07|1299.47|1301.09|1298.49|0
1641270600000|2022-01-04 04:30:00|1301.83|1299.23|1301.83|1299.23|1302.31|1299.71|1301.83|1299.23|0
1641270900000|2022-01-04 04:35:00|1302.07|1299.47|1301.82|1299.22|1302.07|1299.47|1301.58|1298.98|0
1641271200000|2022-01-04 04:40:00|1301.58|1298.98|1301.82|1299.22|1302.07|1299.47|1301.58|1298.98|0
1641271500000|2022-01-04 04:45:00|1302.07|1299.47|1302.31|1299.71|1302.55|1299.95|1301.82|1299.22|0
1641271800000|2022-01-04 04:50:00|1302.43|1299.83|1303.53|1300.93|1303.53|1300.93|1302.31|1299.71|0
1641272100000|2022-01-04 04:55:00|1303.29|1300.69|1303.04|1300.44|1303.29|1300.69|1303.04|1300.44|0
1641272400000|2022-01-04 05:00:00|1303.28|1300.68|1303.28|1300.68|1303.77|1301.17|1303.04|1300.44|0
1641272700000|2022-01-04 05:05:00|1303.53|1300.93|1303.53|1300.93|1303.53|1300.93|1303.28|1300.68|0
1641273000000|2022-01-04 05:10:00|1303.77|1301.17|1304.01|1301.41|1304.26|1301.66|1303.53|1300.93|0
1641273300000|2022-01-04 05:15:00|1303.77|1301.17|1305.23|1302.63|1305.23|1302.63|1303.64|1301.04|0
1641273600000|2022-01-04 05:20:00|1304.99|1302.39|1305.48|1302.88|1305.48|1302.88|1304.99|1302.39|0
1641273900000|2022-01-04 05:25:00|1305.23|1302.63|1305.72|1303.12|1305.72|1303.12|1304.74|1302.14|0
1641274200000|2022-01-04 05:30:00|1305.48|1302.88|1305.48|1302.88|1305.72|1303.12|1304.99|1302.39|0
1641274500000|2022-01-04 05:35:00|1305.72|1303.12|1305.72|1303.12|1305.96|1303.36|1305.47|1302.87|0
1641274800000|2022-01-04 05:40:00|1305.47|1302.87|1305.96|1303.36|1306.21|1303.61|1305.47|1302.87|0
1641275100000|2022-01-04 05:45:00|1305.72|1303.12|1306.2|1303.6|1306.21|1303.61|1305.72|1303.12|0
1641275400000|2022-01-04 05:50:00|1305.96|1303.36|1305.96|1303.36|1306.2|1303.6|1305.72|1303.12|0
1641275700000|2022-01-04 05:55:00|1306.2|1303.6|1305.71|1303.11|1306.45|1303.85|1305.71|1303.11|0
1641276000000|2022-01-04 06:00:00|1305.96|1303.36|1305.96|1303.36|1305.96|1303.36|1305.47|1302.87|0
1641276300000|2022-01-04 06:05:00|1306.07|1303.47|1306.44|1303.84|1306.93|1304.33|1306.07|1303.47|0
1641276600000|2022-01-04 06:10:00|1306.69|1304.09|1306.44|1303.84|1306.93|1304.33|1306.44|1303.84|0
1641276900000|2022-01-04 06:15:00|1306.32|1303.72|1304.49|1301.89|1306.32|1303.72|1304.49|1301.89|0
1641277200000|2022-01-04 06:20:00|1304.24|1301.64|1304.73|1302.13|1304.73|1302.13|1304|1301.4|0
1641277500000|2022-01-04 06:25:00|1304.49|1301.89|1304.24|1301.64|1304.73|1302.13|1304|1301.4|0
1641277800000|2022-01-04 06:30:00|1304.12|1301.52|1304.73|1302.13|1304.73|1302.13|1304|1301.4|0
1641278100000|2022-01-04 06:35:00|1304.97|1302.37|1304.97|1302.37|1305.22|1302.62|1304.49|1301.89|0
1641278400000|2022-01-04 06:40:00|1305.22|1302.62|1305.09|1302.49|1305.71|1303.11|1304.97|1302.37|0
1641278700000|2022-01-04 06:45:00|1304.97|1302.37|1305.22|1302.62|1305.46|1302.86|1304.36|1301.76|0
1641279000000|2022-01-04 06:50:00|1304.97|1302.37|1305.21|1302.61|1305.7|1303.1|1304.73|1302.13|0
1641279300000|2022-01-04 06:55:00|1305.33|1302.73|1304.97|1302.37|1305.46|1302.86|1304.73|1302.13|0
1641279600000|2022-01-04 07:00:00|1304.48|1301.88|1303.01|1300.41|1304.48|1301.88|1302.53|1299.93|0
1641279900000|2022-01-04 07:05:00|1302.77|1300.17|1302.04|1299.44|1303.26|1300.66|1301.79|1299.19|0
1641280200000|2022-01-04 07:10:00|1302.15|1299.55|1303.26|1300.66|1303.5|1300.9|1301.79|1299.19|0
1641280500000|2022-01-04 07:15:00|1303.37|1300.77|1302.52|1299.92|1303.5|1300.9|1302.28|1299.68|0
1641280800000|2022-01-04 07:20:00|1302.28|1299.68|1302.28|1299.68|1302.52|1299.92|1301.79|1299.19|0
1641281100000|2022-01-04 07:25:00|1302.4|1299.8|1302.52|1299.92|1303.25|1300.65|1302.28|1299.68|0
1641281400000|2022-01-04 07:30:00|1302.64|1300.04|1303.74|1301.14|1303.99|1301.39|1302.64|1300.04|0
1641281700000|2022-01-04 07:35:00|1303.5|1300.9|1303.74|1301.14|1304.23|1301.63|1303.25|1300.65|0
1641282000000|2022-01-04 07:40:00|1303.5|1300.9|1304.96|1302.36|1304.96|1302.36|1303.5|1300.9|0
1641282300000|2022-01-04 07:45:00|1304.83|1302.23|1304.23|1301.63|1304.96|1302.36|1303.74|1301.14|0
1641282600000|2022-01-04 07:50:00|1303.98|1301.38|1304.96|1302.36|1305.45|1302.85|1303.98|1301.38|0
1641282900000|2022-01-04 07:55:00|1304.71|1302.11|1305.69|1303.09|1305.81|1303.21|1303.98|1301.38|0
1641283200000|2022-01-04 08:00:00|1305.93|1303.33|1304.47|1301.87|1305.93|1303.33|1303.25|1300.65|0
1641283500000|2022-01-04 08:05:00|1303.68|1301.68|1303.19|1301.19|1305.63|1303.63|1302.95|1300.95|0
1641283800000|2022-01-04 08:10:00|1303.06|1301.06|1301.97|1299.97|1303.19|1301.19|1301.72|1299.72|0
1641284100000|2022-01-04 08:15:00|1302.21|1300.21|1303.43|1301.43|1303.43|1301.43|1301.23|1299.23|0
1641284400000|2022-01-04 08:20:00|1303.3|1301.3|1304.41|1302.41|1304.65|1302.65|1302.7|1300.7|0
1641284700000|2022-01-04 08:25:00|1304.16|1302.16|1303.89|1301.89|1304.16|1302.16|1302.92|1300.92|0
1641285000000|2022-01-04 08:30:00|1304.14|1302.14|1303.89|1301.89|1304.38|1302.38|1302.55|1300.55|0
1641285300000|2022-01-04 08:35:00|1303.76|1301.76|1304.13|1302.13|1304.62|1302.62|1303.16|1301.16|0
1641285600000|2022-01-04 08:40:00|1304.38|1302.38|1302.18|1300.18|1305.35|1303.35|1302.18|1300.18|0
1641285900000|2022-01-04 08:45:00|1302.43|1300.43|1303.16|1301.16|1303.4|1301.4|1302.18|1300.18|0
1641286200000|2022-01-04 08:50:00|1303.03|1301.03|1302.78|1300.78|1303.4|1301.4|1301.94|1299.94|0
1641286500000|2022-01-04 08:55:00|1302.67|1300.67|1302.05|1300.05|1303.03|1301.03|1301.2|1299.2|0
1641286800000|2022-01-04 09:00:00|1301.93|1299.93|1302.67|1300.67|1302.91|1300.91|1301.69|1299.69|0
1641287100000|2022-01-04 09:05:00|1302.42|1300.42|1302.66|1300.66|1303.27|1301.27|1302.29|1300.29|0
1641287400000|2022-01-04 09:10:00|1302.91|1300.91|1303.4|1301.4|1303.64|1301.64|1302.66|1300.66|0
1641287700000|2022-01-04 09:15:00|1303.64|1301.64|1304.37|1302.37|1304.37|1302.37|1303.4|1301.4|0
1641288000000|2022-01-04 09:20:00|1304.13|1302.13|1303.58|1301.58|1304.37|1302.37|1303.27|1301.27|0
1641288300000|2022-01-04 09:25:00|1303.82|1301.82|1303.33|1301.33|1303.82|1301.82|1303.09|1301.09|0
1641288600000|2022-01-04 09:30:00|1303.21|1301.21|1302.35|1300.35|1303.58|1301.58|1302.35|1300.35|0
1641288900000|2022-01-04 09:35:00|1302.11|1300.11|1302.6|1300.6|1302.84|1300.84|1301.74|1299.74|0
1641289200000|2022-01-04 09:40:00|1302.71|1300.71|1303.82|1301.82|1303.82|1301.82|1302.11|1300.11|0
1641289500000|2022-01-04 09:45:00|1303.57|1301.57|1303.82|1301.82|1304.06|1302.06|1303.33|1301.33|0
1641289800000|2022-01-04 09:50:00|1304.06|1302.06|1304.06|1302.06|1304.55|1302.55|1304.06|1302.06|0
1641290100000|2022-01-04 09:55:00|1303.81|1301.81|1304.79|1302.79|1304.79|1302.79|1303.81|1301.81|0
1641290400000|2022-01-04 10:00:00|1305.03|1303.03|1306.25|1304.25|1306.25|1304.25|1305.03|1303.03|0
1641290700000|2022-01-04 10:05:00|1306.01|1304.01|1307.72|1305.72|1307.96|1305.96|1305.52|1303.52|0
1641291000000|2022-01-04 10:10:00|1307.47|1305.47|1309.43|1307.43|1310.65|1308.65|1307.47|1305.47|0
1641291300000|2022-01-04 10:15:00|1309.18|1307.18|1309.91|1307.91|1309.91|1307.91|1308.45|1306.45|0
1641291600000|2022-01-04 10:20:00|1310.16|1308.16|1312.11|1310.11|1312.36|1310.36|1309.67|1307.67|0
1641291900000|2022-01-04 10:25:00|1312.36|1310.36|1312.35|1310.35|1312.84|1310.84|1311.38|1309.38|0
1641292200000|2022-01-04 10:30:00|1312.47|1310.47|1313.09|1311.09|1313.33|1311.33|1311.87|1309.87|0
1641292500000|2022-01-04 10:35:00|1312.84|1310.84|1312.11|1310.11|1313.09|1311.09|1311.62|1309.62|0
1641292800000|2022-01-04 10:40:00|1312.35|1310.35|1313.08|1311.08|1313.08|1311.08|1311.86|1309.86|0
1641293100000|2022-01-04 10:45:00|1313.2|1311.2|1311.9|1309.9|1313.33|1311.33|1311.41|1309.41|0
1641293400000|2022-01-04 10:50:00|1312.15|1310.15|1310.68|1308.68|1312.39|1310.39|1310.68|1308.68|0
1641293700000|2022-01-04 10:55:00|1310.92|1308.92|1312.14|1310.14|1312.14|1310.14|1310.68|1308.68|0
1641294000000|2022-01-04 11:00:00|1311.9|1309.9|1313.36|1311.36|1314.34|1312.34|1310.68|1308.68|0
1641294300000|2022-01-04 11:05:00|1313.61|1311.61|1314.58|1312.58|1314.83|1312.83|1313.24|1311.24|0
1641294600000|2022-01-04 11:10:00|1315.07|1313.07|1314.83|1312.83|1315.56|1313.56|1314.34|1312.34|0
1641294900000|2022-01-04 11:15:00|1314.94|1312.94|1314.58|1312.58|1315.32|1313.32|1314.34|1312.34|0
1641295200000|2022-01-04 11:20:00|1314.83|1312.83|1314.02|1312.02|1315.31|1313.31|1314.02|1312.02|0
1641295500000|2022-01-04 11:25:00|1313.54|1311.54|1313.05|1311.05|1314.02|1312.02|1312.56|1310.56|0
1641295800000|2022-01-04 11:30:00|1312.92|1310.92|1312.31|1310.31|1313.53|1311.53|1312.31|1310.31|0
1641296100000|2022-01-04 11:35:00|1312.07|1310.07|1313.04|1311.04|1313.29|1311.29|1311.82|1309.82|0
1641296400000|2022-01-04 11:40:00|1313.16|1311.16|1312.31|1310.31|1313.16|1311.16|1312.07|1310.07|0
1641296700000|2022-01-04 11:45:00|1312.56|1310.56|1313.04|1311.04|1313.04|1311.04|1312.31|1310.31|0
1641297000000|2022-01-04 11:50:00|1313.29|1311.29|1313.53|1311.53|1313.53|1311.53|1313.04|1311.04|0
1641297300000|2022-01-04 11:55:00|1313.29|1311.29|1311.58|1309.58|1313.53|1311.53|1311.33|1309.33|0
1641297600000|2022-01-04 12:00:00|1311.33|1309.33|1310.84|1308.84|1311.82|1309.82|1310.84|1308.84|0
1641297900000|2022-01-04 12:05:00|1311.09|1309.09|1311.33|1309.33|1312.06|1310.06|1310.84|1308.84|0
1641298200000|2022-01-04 12:10:00|1311.09|1309.09|1310.11|1308.11|1312.06|1310.06|1310.11|1308.11|0
1641298500000|2022-01-04 12:15:00|1309.86|1307.86|1309.86|1307.86|1310.84|1308.84|1309.62|1307.62|0
1641298800000|2022-01-04 12:20:00|1309.98|1307.98|1307.18|1305.18|1310.35|1308.35|1306.93|1304.93|0
1641299100000|2022-01-04 12:25:00|1306.93|1304.93|1305.47|1303.47|1306.93|1304.93|1303.76|1301.76|0
1641299400000|2022-01-04 12:30:00|1305.22|1303.22|1307.66|1305.66|1307.66|1305.66|1304.49|1302.49|0
1641299700000|2022-01-04 12:35:00|1307.42|1305.42|1305.71|1303.71|1307.91|1305.91|1305.71|1303.71|0
1641300000000|2022-01-04 12:40:00|1305.95|1303.95|1306.68|1304.68|1307.66|1305.66|1305.46|1303.46|0
1641300300000|2022-01-04 12:45:00|1306.2|1304.2|1306.19|1304.19|1307.42|1305.42|1305.95|1303.95|0
1641300600000|2022-01-04 12:50:00|1305.95|1303.95|1305.71|1303.71|1306.44|1304.44|1304.97|1302.97|0
1641300900000|2022-01-04 12:55:00|1305.95|1303.95|1307.66|1305.66|1308.15|1306.15|1305.71|1303.71|0
1641301200000|2022-01-04 13:00:00|1307.53|1305.53|1307.17|1305.17|1308.15|1306.15|1306.68|1304.68|0
1641301500000|2022-01-04 13:05:00|1307.41|1305.41|1308.39|1306.39|1308.63|1306.63|1306.92|1304.92|0
1641301800000|2022-01-04 13:10:00|1308.14|1306.14|1309.85|1307.85|1309.85|1307.85|1308.02|1306.02|0
1641302100000|2022-01-04 13:15:00|1309.61|1307.61|1310.58|1308.58|1310.83|1308.83|1308.63|1306.63|0
1641302400000|2022-01-04 13:20:00|1310.34|1308.34|1312.29|1310.29|1313.27|1311.27|1310.34|1308.34|0
1641302700000|2022-01-04 13:25:00|1312.53|1310.53|1311.8|1309.8|1312.78|1310.78|1310.7|1308.7|0
1641303000000|2022-01-04 13:30:00|1311.67|1309.67|1310.58|1308.58|1312.29|1310.29|1310.33|1308.33|0
1641303300000|2022-01-04 13:35:00|1310.33|1308.33|1310.33|1308.33|1310.58|1308.58|1308.87|1306.87|0
1641303600000|2022-01-04 13:40:00|1310.09|1308.09|1310.58|1308.58|1311.07|1309.07|1309.6|1307.6|0
1641303900000|2022-01-04 13:45:00|1310.33|1308.33|1308.87|1306.87|1310.58|1308.58|1308.87|1306.87|0
1641304200000|2022-01-04 13:50:00|1309.11|1307.11|1311.18|1309.18|1311.31|1309.31|1309.11|1307.11|0
1641304500000|2022-01-04 13:55:00|1311.06|1309.06|1311.06|1309.06|1311.55|1309.55|1310.82|1308.82|0
1641304800000|2022-01-04 14:00:00|1311.31|1309.31|1308.62|1306.62|1312.04|1310.04|1308.62|1306.62|0
1641305100000|2022-01-04 14:05:00|1308.86|1306.86|1310.57|1308.57|1310.82|1308.82|1308.86|1306.86|0
1641305400000|2022-01-04 14:10:00|1310.44|1308.44|1311.55|1309.55|1312.52|1310.52|1310.33|1308.33|0
1641305700000|2022-01-04 14:15:00|1311.3|1309.3|1311.06|1309.06|1311.79|1309.79|1310.57|1308.57|0
1641306000000|2022-01-04 14:20:00|1311.3|1309.3|1311.79|1309.79|1311.79|1309.79|1311.06|1309.06|0
1641306300000|2022-01-04 14:25:00|1311.54|1309.54|1310.08|1308.08|1311.54|1309.54|1309.35|1307.35|0
1641306600000|2022-01-04 14:30:00|1310.32|1308.32|1313.01|1311.01|1313.5|1311.5|1307.64|1305.64|0
1641306900000|2022-01-04 14:35:00|1312.28|1310.28|1313.98|1311.98|1316.18|1314.18|1309.59|1307.59|0
1641307200000|2022-01-04 14:40:00|1314.23|1312.23|1314.16|1312.16|1316.48|1314.48|1312.21|1310.21|0
1641307500000|2022-01-04 14:45:00|1313.92|1311.92|1313.18|1311.18|1315.38|1313.38|1312.7|1310.7|0
1641307800000|2022-01-04 14:50:00|1312.7|1310.7|1314.89|1312.89|1315.14|1313.14|1310.01|1308.01|0
1641308100000|2022-01-04 14:55:00|1315.14|1313.14|1313.79|1311.79|1315.87|1313.87|1312.81|1310.81|0
1641308400000|2022-01-04 15:00:00|1313.66|1311.66|1309.89|1307.89|1313.79|1311.79|1307.2|1305.2|0
1641308700000|2022-01-04 15:05:00|1309.64|1307.64|1311.1|1309.1|1311.1|1309.1|1308.18|1306.18|0
1641309000000|2022-01-04 15:10:00|1310.86|1308.86|1308.91|1306.91|1312.57|1310.57|1307.44|1305.44|0
1641309300000|2022-01-04 15:15:00|1309.15|1307.15|1306.71|1304.71|1310.37|1308.37|1306.22|1304.22|0
1641309600000|2022-01-04 15:20:00|1307.44|1305.44|1308.91|1306.91|1310.97|1308.97|1305.73|1303.73|0
1641309900000|2022-01-04 15:25:00|1309.02|1307.02|1313.05|1311.05|1313.05|1311.05|1304.76|1302.76|0
1641310200000|2022-01-04 15:30:00|1313.3|1311.3|1308.17|1306.17|1314.76|1312.76|1308.04|1306.04|0
1641310500000|2022-01-04 15:35:00|1308.9|1306.9|1304.02|1302.02|1309.15|1307.15|1304.02|1302.02|0
1641310800000|2022-01-04 15:40:00|1304.51|1302.51|1301.6|1299.6|1306.71|1304.71|1300.87|1298.87|0
1641311100000|2022-01-04 15:45:00|1301.11|1299.11|1302.82|1300.82|1304.29|1302.29|1300.63|1298.63|0
1641311400000|2022-01-04 15:50:00|1303.06|1301.06|1299.65|1297.65|1303.8|1301.8|1298.92|1296.92|0
1641311700000|2022-01-04 15:55:00|1299.4|1297.4|1293.8|1291.8|1299.4|1297.4|1292.82|1290.82|0
1641312000000|2022-01-04 16:00:00|1293.55|1291.55|1285.73|1283.73|1294.04|1292.04|1283.32|1281.32|0
1641312300000|2022-01-04 16:05:00|1286.22|1284.22|1288.89|1286.89|1289.87|1287.87|1286.22|1284.22|0
1641312600000|2022-01-04 16:10:00|1289.14|1287.14|1289.62|1287.62|1290.11|1288.11|1285.73|1283.73|0
1641312900000|2022-01-04 16:15:00|1289.38|1287.38|1288.16|1286.16|1289.38|1287.38|1285.73|1283.73|0
1641313200000|2022-01-04 16:20:00|1288.4|1286.4|1285.97|1283.97|1288.4|1286.4|1282.56|1280.56|0
1641313500000|2022-01-04 16:25:00|1286.21|1284.21|1287.18|1285.18|1287.67|1285.67|1283.04|1281.04|0
1641313800000|2022-01-04 16:30:00|1286.94|1284.94|1291.81|1289.81|1291.81|1289.81|1286.45|1284.45|0
1641314100000|2022-01-04 16:35:00|1292.05|1290.05|1292.54|1290.54|1292.54|1290.54|1290.35|1288.35|0
1641314400000|2022-01-04 16:40:00|1292.3|1290.3|1293.27|1291.27|1293.27|1291.27|1290.1|1288.1|0
1641314700000|2022-01-04 16:45:00|1293.51|1291.51|1296.44|1294.44|1297.41|1295.41|1293.03|1291.03|0
1641315000000|2022-01-04 16:50:00|1296.19|1294.19|1296.19|1294.19|1296.68|1294.68|1294.24|1292.24|0
1641315300000|2022-01-04 16:55:00|1295.95|1293.95|1292.54|1290.54|1296.44|1294.44|1291.8|1289.8|0
1641315600000|2022-01-04 17:00:00|1292.41|1290.41|1290.83|1288.83|1293.51|1291.51|1290.1|1288.1|0
1641315900000|2022-01-04 17:05:00|1291.32|1289.32|1290.58|1288.58|1292.05|1290.05|1289.12|1287.12|0
1641316200000|2022-01-04 17:10:00|1290.83|1288.83|1294.48|1292.48|1294.73|1292.73|1290.58|1288.58|0
1641316500000|2022-01-04 17:15:00|1294.24|1292.24|1295.34|1293.34|1297.16|1295.16|1294.24|1292.24|0
1641316800000|2022-01-04 17:20:00|1295.1|1293.1|1294|1292|1295.95|1293.95|1294|1292|0
1641317100000|2022-01-04 17:25:00|1293.75|1291.75|1293.26|1291.26|1294.97|1292.97|1293.02|1291.02|0
1641317400000|2022-01-04 17:30:00|1293.02|1291.02|1291.8|1289.8|1293.02|1291.02|1290.34|1288.34|0
1641317700000|2022-01-04 17:35:00|1292.05|1290.05|1292.29|1290.29|1293.75|1291.75|1292.04|1290.04|0
1641318000000|2022-01-04 17:40:00|1292.53|1290.53|1290.58|1288.58|1292.78|1290.78|1290.34|1288.34|0
1641318300000|2022-01-04 17:45:00|1290.83|1288.83|1289.12|1287.12|1292.65|1290.65|1288.39|1286.39|0
1641318600000|2022-01-04 17:50:00|1289.61|1287.61|1288.14|1286.14|1290.58|1288.58|1287.17|1285.17|0
1641318900000|2022-01-04 17:55:00|1288.39|1286.39|1285.95|1283.95|1288.87|1286.87|1284.98|1282.98|0
1641319200000|2022-01-04 18:00:00|1285.71|1283.71|1287.41|1285.41|1287.9|1285.9|1284.25|1282.25|0
1641319500000|2022-01-04 18:05:00|1287.17|1285.17|1288.38|1286.38|1290.82|1288.82|1287.17|1285.17|0
1641319800000|2022-01-04 18:10:00|1288.87|1286.87|1287.16|1285.16|1288.87|1286.87|1286.68|1284.68|0
1641320100000|2022-01-04 18:15:00|1287.41|1285.41|1284.97|1282.97|1287.9|1285.9|1284.48|1282.48|0
1641320400000|2022-01-04 18:20:00|1284.73|1282.73|1286.19|1284.19|1286.68|1284.68|1284|1282|0
1641320700000|2022-01-04 18:25:00|1285.94|1283.94|1285.94|1283.94|1288.87|1286.87|1285.21|1283.21|0
1641321000000|2022-01-04 18:30:00|1285.7|1283.7|1279.13|1277.13|1285.94|1283.94|1278.88|1276.88|0
1641321300000|2022-01-04 18:35:00|1279.37|1277.37|1281.8|1279.8|1283.02|1281.02|1278.64|1276.64|0
1641321600000|2022-01-04 18:40:00|1281.31|1279.31|1281.8|1279.8|1282.77|1280.77|1280.34|1278.34|0
1641321900000|2022-01-04 18:45:00|1282.04|1280.04|1281.31|1279.31|1283.02|1281.02|1281.07|1279.07|0
1641322200000|2022-01-04 18:50:00|1281.07|1279.07|1278.15|1276.15|1281.07|1279.07|1276.44|1274.44|0
1641322500000|2022-01-04 18:55:00|1277.9|1275.9|1275.47|1273.47|1277.9|1275.9|1274.5|1272.5|0
1641322800000|2022-01-04 19:00:00|1274.98|1272.98|1280.82|1278.82|1280.82|1278.82|1274.98|1272.98|0
1641323100000|2022-01-04 19:05:00|1280.58|1278.58|1278.63|1276.63|1281.07|1279.07|1277.9|1275.9|0
1641323400000|2022-01-04 19:10:00|1278.39|1276.39|1282.28|1280.28|1282.28|1280.28|1277.66|1275.66|0
1641323700000|2022-01-04 19:15:00|1282.52|1280.52|1282.58|1280.58|1283.98|1281.98|1281.31|1279.31|0
1641324000000|2022-01-04 19:20:00|1282.34|1280.34|1280.63|1278.63|1283.31|1281.31|1280.39|1278.39|0
1641324300000|2022-01-04 19:25:00|1280.39|1278.39|1282.33|1280.33|1283.31|1281.31|1280.39|1278.39|0
1641324600000|2022-01-04 19:30:00|1282.58|1280.58|1286.24|1284.24|1289.16|1287.16|1282.09|1280.09|0
1641324900000|2022-01-04 19:35:00|1286.72|1284.72|1285.75|1283.75|1286.97|1284.97|1285.26|1283.26|0
1641325200000|2022-01-04 19:40:00|1285.99|1283.99|1289.89|1287.89|1290.14|1288.14|1285.75|1283.75|0
1641325500000|2022-01-04 19:45:00|1289.41|1287.41|1290.38|1288.38|1291.36|1289.36|1288.67|1286.67|0
1641325800000|2022-01-04 19:50:00|1290.87|1288.87|1291.36|1289.36|1292.33|1290.33|1289.89|1287.89|0
1641326100000|2022-01-04 19:55:00|1290.87|1288.87|1290.87|1288.87|1291.47|1289.47|1290.13|1288.13|0
1641326400000|2022-01-04 20:00:00|1291.11|1289.11|1293.55|1291.55|1293.79|1291.79|1290.87|1288.87|0
1641326700000|2022-01-04 20:05:00|1293.31|1291.31|1293.79|1291.79|1294.28|1292.28|1292.57|1290.57|0
1641327000000|2022-01-04 20:10:00|1294.04|1292.04|1295.5|1293.5|1296.23|1294.23|1294.04|1292.04|0
1641327300000|2022-01-04 20:15:00|1295.74|1293.74|1295.74|1293.74|1296.72|1294.72|1294.28|1292.28|0
1641327600000|2022-01-04 20:20:00|1295.99|1293.99|1297.94|1295.94|1299.41|1297.41|1295.99|1293.99|0
1641327900000|2022-01-04 20:25:00|1298.18|1296.18|1299.16|1297.16|1299.65|1297.65|1296.72|1294.72|0
1641328200000|2022-01-04 20:30:00|1299.4|1297.4|1297.21|1295.21|1299.4|1297.4|1295.99|1293.99|0
1641328500000|2022-01-04 20:35:00|1296.72|1294.72|1297.55|1295.55|1298.77|1296.77|1296.57|1294.57|0
1641328800000|2022-01-04 20:40:00|1297.79|1295.79|1300.23|1298.23|1301.21|1299.21|1297.06|1295.06|0
1641329100000|2022-01-04 20:45:00|1300.48|1298.48|1302.92|1300.92|1303.16|1301.16|1299.99|1297.99|0
1641329400000|2022-01-04 20:50:00|1301.94|1299.94|1298.52|1296.52|1305.85|1303.85|1298.52|1296.52|0
1641329700000|2022-01-04 20:55:00|1297.06|1295.06|1291.69|1289.69|1297.3|1295.3|1291.69|1289.69|0
1641330000000|2022-01-04 21:00:00|1292.42|1290.42|1291.2|1289.2|1293.4|1291.4|1290.22|1288.22|0
1641330300000|2022-01-04 21:05:00|1290.96|1288.96|1291.69|1289.69|1292.91|1290.91|1290.71|1288.71|0
1641330600000|2022-01-04 21:10:00|1291.44|1289.44|1290.47|1288.47|1291.69|1289.69|1289.73|1287.73|0
1641330900000|2022-01-04 21:15:00|1290.28|1287.68|1292.47|1289.87|1292.47|1289.87|1290.28|1287.68|0
1641331200000|2022-01-04 21:20:00|1292.96|1290.36|1292.96|1290.36|1293.2|1290.6|1292.47|1289.87|0
1641331500000|2022-01-04 21:25:00|1292.72|1290.12|1291.74|1289.14|1292.96|1290.36|1291.25|1288.65|0
1641331800000|2022-01-04 21:30:00|1291.49|1288.89|1290.76|1288.16|1291.98|1289.38|1290.27|1287.67|0
1641332100000|2022-01-04 21:35:00|1291.25|1288.65|1291.49|1288.89|1291.74|1289.14|1291|1288.4|0
1641332400000|2022-01-04 21:40:00|1291.74|1289.14|1292.22|1289.62|1292.47|1289.87|1291.74|1289.14|0
1641332700000|2022-01-04 21:45:00|1292.1|1289.5|1291.73|1289.13|1292.22|1289.62|1291|1288.4|0
1641333000000|2022-01-04 21:50:00|1291.49|1288.89|1291.49|1288.89|1291.49|1288.89|1291.25|1288.65|0
1641333300000|2022-01-04 21:55:00|1291.73|1289.13|1292.47|1289.87|1292.58|1289.98|1291.24|1288.64|0
1641333600000|2022-01-04 22:00:00|1292.22|1289.62|1291.79|1289.19|1292.22|1289.62|1291.79|1289.19|0
1641333900000|2022-01-04 22:05:00|1292.11|1289.51|1291.96|1289.36|1292.18|1289.58|1291.96|1289.36|0
1641334200000|2022-01-04 22:10:00|1291.9|1289.3|1291.87|1289.27|1291.96|1289.36|1291.79|1289.19|0
1641334500000|2022-01-04 22:15:00|1291.72|1289.12|1292.04|1289.44|1292.04|1289.44|1291.65|1289.05|0
1641334800000|2022-01-04 22:20:00|1291.89|1289.29|1292.25|1289.65|1292.36|1289.76|1291.89|1289.29|0
1641335100000|2022-01-04 22:25:00|1292.04|1289.44|1292.07|1289.47|1292.28|1289.68|1292.04|1289.44|0
1641335400000|2022-01-04 22:30:00|1292.11|1289.51|1291.78|1289.18|1292.25|1289.65|1291.78|1289.18|0
1641335700000|2022-01-04 22:35:00|1291.89|1289.29|1291.67|1289.07|1291.89|1289.29|1291.65|1289.05|0
1641336000000|2022-01-04 22:40:00|1291.78|1289.18|1291.67|1289.07|1291.78|1289.18|1291.64|1289.04|0
1641336300000|2022-01-04 22:45:00|1291.71|1289.11|1291.75|1289.15|1291.75|1289.15|1291.61|1289.01|0
1641336600000|2022-01-04 22:50:00|1291.71|1289.11|1291.75|1289.15|1291.75|1289.15|1291.71|1289.11|0
1641336900000|2022-01-04 22:55:00|1291.93|1289.33|1291.75|1289.15|1291.93|1289.33|1291.56|1288.96|0
1641337200000|2022-01-04 23:00:00|1292.08|1289.48|1291.96|1289.36|1293.06|1290.46|1291.48|1288.88|0
1641337500000|2022-01-04 23:05:00|1292.21|1289.61|1290.5|1287.9|1292.69|1290.09|1290.5|1287.9|0
1641337800000|2022-01-04 23:10:00|1290.99|1288.39|1291.1|1288.5|1291.72|1289.12|1290.74|1288.14|0
1641338100000|2022-01-04 23:15:00|1290.98|1288.38|1288.79|1286.19|1290.98|1288.38|1288.79|1286.19|0
1641338400000|2022-01-04 23:20:00|1289.03|1286.43|1287.57|1284.97|1289.03|1286.43|1287.32|1284.72|0
1641338700000|2022-01-04 23:25:00|1287.68|1285.08|1288.66|1286.06|1289.76|1287.16|1287.32|1284.72|0
1641339000000|2022-01-04 23:30:00|1288.3|1285.7|1288.05|1285.45|1288.3|1285.7|1287.08|1284.48|0
1641339300000|2022-01-04 23:35:00|1287.93|1285.33|1288.3|1285.7|1288.54|1285.94|1287.56|1284.96|0
1641339600000|2022-01-04 23:40:00|1288.05|1285.45|1287.56|1284.96|1288.54|1285.94|1287.07|1284.47|0
1641339900000|2022-01-04 23:45:00|1287.81|1285.21|1286.34|1283.74|1287.81|1285.21|1286.1|1283.5|0
1641340200000|2022-01-04 23:50:00|1286.46|1283.86|1287.07|1284.47|1287.56|1284.96|1286.34|1283.74|0
1641340500000|2022-01-04 23:55:00|1287.32|1284.72|1287.07|1284.47|1287.8|1285.2|1286.58|1283.98|0
1641340800000|2022-01-05 00:00:00|1287.32|1284.72|1285.85|1283.25|1288.05|1285.45|1284.88|1282.28|0
1641341100000|2022-01-05 00:05:00|1286.09|1283.49|1285.36|1282.76|1286.34|1283.74|1284.26|1281.66|0
1641341400000|2022-01-05 00:10:00|1285.61|1283.01|1285.97|1283.37|1286.34|1283.74|1284.63|1282.03|0
1641341700000|2022-01-05 00:15:00|1285.85|1283.25|1284.14|1281.54|1286.34|1283.74|1284.14|1281.54|0
1641342000000|2022-01-05 00:20:00|1284.38|1281.78|1285.85|1283.25|1286.09|1283.49|1283.9|1281.3|0
1641342300000|2022-01-05 00:25:00|1285.72|1283.12|1285.23|1282.63|1285.85|1283.25|1284.99|1282.39|0
1641342600000|2022-01-05 00:30:00|1285.36|1282.76|1284.62|1282.02|1285.36|1282.76|1283.77|1281.17|0
1641342900000|2022-01-05 00:35:00|1285.11|1282.51|1284.14|1281.54|1285.6|1283|1283.4|1280.8|0
1641343200000|2022-01-05 00:40:00|1284.25|1281.65|1284.62|1282.02|1284.87|1282.27|1283.89|1281.29|0
1641343500000|2022-01-05 00:45:00|1284.5|1281.9|1284.87|1282.27|1285.11|1282.51|1284.13|1281.53|0
1641343800000|2022-01-05 00:50:00|1284.62|1282.02|1285.6|1283|1285.84|1283.24|1284.62|1282.02|0
1641344100000|2022-01-05 00:55:00|1285.71|1283.11|1285.84|1283.24|1286.08|1283.48|1285.35|1282.75|0
1641344400000|2022-01-05 01:00:00|1286.08|1283.48|1286.08|1283.48|1286.57|1283.97|1285.59|1282.99|0
1641344700000|2022-01-05 01:05:00|1285.84|1283.24|1285.35|1282.75|1286.57|1283.97|1285.35|1282.75|0
1641345000000|2022-01-05 01:10:00|1285.1|1282.5|1287.3|1284.7|1287.3|1284.7|1284.62|1282.02|0
1641345300000|2022-01-05 01:15:00|1287.54|1284.94|1289.25|1286.65|1289.98|1287.38|1287.3|1284.7|0
1641345600000|2022-01-05 01:20:00|1289.01|1286.41|1288.52|1285.92|1289.25|1286.65|1287.79|1285.19|0
1641345900000|2022-01-05 01:25:00|1288.27|1285.67|1287.05|1284.45|1288.27|1285.67|1287.05|1284.45|0
1641346200000|2022-01-05 01:30:00|1286.81|1284.21|1283.64|1281.04|1286.81|1284.21|1282.91|1280.31|0
1641346500000|2022-01-05 01:35:00|1283.88|1281.28|1282.78|1280.18|1284.37|1281.77|1281.93|1279.33|0
1641346800000|2022-01-05 01:40:00|1282.66|1280.06|1282.17|1279.57|1283.15|1280.55|1281.44|1278.84|0
1641347100000|2022-01-05 01:45:00|1282.29|1279.69|1280.22|1277.62|1282.29|1279.69|1279.49|1276.89|0
1641347400000|2022-01-05 01:50:00|1279.98|1277.38|1281.19|1278.59|1281.93|1279.33|1279.98|1277.38|0
1641347700000|2022-01-05 01:55:00|1281.31|1278.71|1281.19|1278.59|1281.92|1279.32|1280.95|1278.35|0
1641348000000|2022-01-05 02:00:00|1281.44|1278.84|1281.19|1278.59|1282.9|1280.3|1281.19|1278.59|0
1641348300000|2022-01-05 02:05:00|1280.95|1278.35|1280.95|1278.35|1281.43|1278.83|1280.22|1277.62|0
1641348600000|2022-01-05 02:10:00|1281.43|1278.83|1282.16|1279.56|1282.9|1280.3|1281.19|1278.59|0
1641348900000|2022-01-05 02:15:00|1282.28|1279.68|1283.38|1280.78|1283.63|1281.03|1282.28|1279.68|0
1641349200000|2022-01-05 02:20:00|1283.26|1280.66|1282.65|1280.05|1283.26|1280.66|1282.41|1279.81|0
1641349500000|2022-01-05 02:25:00|1282.89|1280.29|1281.67|1279.07|1283.14|1280.54|1281.67|1279.07|0
1641349800000|2022-01-05 02:30:00|1281.43|1278.83|1282.16|1279.56|1282.65|1280.05|1280.7|1278.1|0
1641350100000|2022-01-05 02:35:00|1282.4|1279.8|1281.43|1278.83|1282.65|1280.05|1281.18|1278.58|0
1641350400000|2022-01-05 02:40:00|1281.18|1278.58|1280.69|1278.09|1281.18|1278.58|1280.45|1277.85|0
1641350700000|2022-01-05 02:45:00|1280.94|1278.34|1281.43|1278.83|1281.67|1279.07|1280.69|1278.09|0
1641351000000|2022-01-05 02:50:00|1281.67|1279.07|1281.67|1279.07|1282.16|1279.56|1281.42|1278.82|0
1641351300000|2022-01-05 02:55:00|1281.42|1278.82|1282.64|1280.04|1283.13|1280.53|1281.42|1278.82|0
1641351600000|2022-01-05 03:00:00|1282.89|1280.29|1282.89|1280.29|1283.37|1280.77|1282.4|1279.8|0
1641351900000|2022-01-05 03:05:00|1283|1280.4|1282.88|1280.28|1283.37|1280.77|1282.64|1280.04|0
1641352200000|2022-01-05 03:10:00|1282.64|1280.04|1281.42|1278.82|1282.88|1280.28|1281.18|1278.58|0
1641352500000|2022-01-05 03:15:00|1281.18|1278.58|1280.93|1278.33|1281.18|1278.58|1280.44|1277.84|0
1641352800000|2022-01-05 03:20:00|1280.69|1278.09|1281.42|1278.82|1281.91|1279.31|1280.44|1277.84|0
1641353100000|2022-01-05 03:25:00|1281.17|1278.57|1281.42|1278.82|1281.42|1278.82|1280.93|1278.33|0
1641353400000|2022-01-05 03:30:00|1281.29|1278.69|1281.42|1278.82|1281.9|1279.3|1280.68|1278.08|0
1641353700000|2022-01-05 03:35:00|1281.66|1279.06|1282.39|1279.79|1282.63|1280.03|1281.66|1279.06|0
1641354000000|2022-01-05 03:40:00|1282.15|1279.55|1282.63|1280.03|1282.63|1280.03|1282.15|1279.55|0
1641354300000|2022-01-05 03:45:00|1282.39|1279.79|1281.66|1279.06|1282.39|1279.79|1281.66|1279.06|0
1641354600000|2022-01-05 03:50:00|1281.41|1278.81|1282.5|1279.9|1282.63|1280.03|1281.41|1278.81|0
1641354900000|2022-01-05 03:55:00|1282.63|1280.03|1282.75|1280.15|1283.12|1280.52|1282.14|1279.54|0
1641355200000|2022-01-05 04:00:00|1282.63|1280.03|1282.87|1280.27|1283.36|1280.76|1282.63|1280.03|0
1641355500000|2022-01-05 04:05:00|1282.63|1280.03|1282.38|1279.78|1282.63|1280.03|1282.14|1279.54|0
1641355800000|2022-01-05 04:10:00|1282.63|1280.03|1282.38|1279.78|1282.63|1280.03|1282.38|1279.78|0
1641356100000|2022-01-05 04:15:00|1282.14|1279.54|1282.14|1279.54|1282.38|1279.78|1281.89|1279.29|0
1641356400000|2022-01-05 04:20:00|1282.38|1279.78|1282.62|1280.02|1282.62|1280.02|1282.14|1279.54|0
1641356700000|2022-01-05 04:25:00|1282.5|1279.9|1282.14|1279.54|1282.5|1279.9|1282.14|1279.54|0
1641357000000|2022-01-05 04:30:00|1282.13|1279.53|1281.4|1278.8|1282.13|1279.53|1281.16|1278.56|0
1641357300000|2022-01-05 04:35:00|1281.65|1279.05|1280.91|1278.31|1281.65|1279.05|1280.43|1277.83|0
1641357600000|2022-01-05 04:40:00|1281.16|1278.56|1281.4|1278.8|1281.64|1279.04|1281.16|1278.56|0
1641357900000|2022-01-05 04:45:00|1281.64|1279.04|1282.25|1279.65|1282.25|1279.65|1281.4|1278.8|0
1641358200000|2022-01-05 04:50:00|1282.13|1279.53|1281.64|1279.04|1282.37|1279.77|1281.4|1278.8|0
1641358500000|2022-01-05 04:55:00|1281.4|1278.8|1281.64|1279.04|1281.64|1279.04|1281.4|1278.8|0
1641358800000|2022-01-05 05:00:00|1281.88|1279.28|1280.91|1278.31|1282|1279.4|1280.18|1277.58|0
1641359100000|2022-01-05 05:05:00|1280.78|1278.18|1280.18|1277.58|1281.15|1278.55|1279.69|1277.09|0
1641359400000|2022-01-05 05:10:00|1280.42|1277.82|1281.39|1278.79|1281.64|1279.04|1280.18|1277.58|0
1641359700000|2022-01-05 05:15:00|1281.64|1279.04|1279.93|1277.33|1281.64|1279.04|1279.69|1277.09|0
1641360000000|2022-01-05 05:20:00|1280.17|1277.57|1278.47|1275.87|1280.17|1277.57|1278.22|1275.62|0
1641360300000|2022-01-05 05:25:00|1278.71|1276.11|1277|1274.4|1279.68|1277.08|1276.27|1273.67|0
1641360600000|2022-01-05 05:30:00|1277.25|1274.65|1277.24|1274.64|1278.46|1275.86|1277.12|1274.52|0
1641360900000|2022-01-05 05:35:00|1277.49|1274.89|1278.71|1276.11|1278.82|1276.22|1276.51|1273.91|0
1641361200000|2022-01-05 05:40:00|1278.58|1275.98|1278.22|1275.62|1279.19|1276.59|1278.22|1275.62|0
1641361500000|2022-01-05 05:45:00|1277.97|1275.37|1278.46|1275.86|1278.7|1276.1|1277.73|1275.13|0
1641361800000|2022-01-05 05:50:00|1278.33|1275.73|1278.22|1275.62|1278.46|1275.86|1277.73|1275.13|0
1641362100000|2022-01-05 05:55:00|1278.46|1275.86|1277.73|1275.13|1278.46|1275.86|1277.73|1275.13|0
1641362400000|2022-01-05 06:00:00|1277.48|1274.88|1278.21|1275.61|1278.21|1275.61|1277.48|1274.88|0
1641362700000|2022-01-05 06:05:00|1278.46|1275.86|1276.51|1273.91|1278.46|1275.86|1276.02|1273.42|0
1641363000000|2022-01-05 06:10:00|1276.62|1274.02|1278.33|1275.73|1278.46|1275.86|1276.62|1274.02|0
1641363300000|2022-01-05 06:15:00|1278.45|1275.85|1278.94|1276.34|1279.3|1276.7|1278.21|1275.61|0
1641363600000|2022-01-05 06:20:00|1279.18|1276.58|1279.92|1277.32|1279.92|1277.32|1279.18|1276.58|0
1641363900000|2022-01-05 06:25:00|1279.67|1277.07|1279.43|1276.83|1279.92|1277.32|1279.18|1276.58|0
1641364200000|2022-01-05 06:30:00|1279.18|1276.58|1278.94|1276.34|1279.54|1276.94|1278.45|1275.85|0
1641364500000|2022-01-05 06:35:00|1279.18|1276.58|1279.67|1277.07|1279.91|1277.31|1278.94|1276.34|0
1641364800000|2022-01-05 06:40:00|1279.91|1277.31|1282.59|1279.99|1282.59|1279.99|1279.91|1277.31|0
1641365100000|2022-01-05 06:45:00|1282.35|1279.75|1284.17|1281.57|1284.54|1281.94|1282.35|1279.75|0
1641365400000|2022-01-05 06:50:00|1284.3|1281.7|1283.81|1281.21|1284.54|1281.94|1283.57|1280.97|0
1641365700000|2022-01-05 06:55:00|1283.57|1280.97|1283.32|1280.72|1284.79|1282.19|1283.32|1280.72|0
1641366000000|2022-01-05 07:00:00|1283.68|1281.08|1284.05|1281.45|1284.3|1281.7|1282.1|1279.5|0
1641366300000|2022-01-05 07:05:00|1283.93|1281.33|1285.39|1282.79|1285.76|1283.16|1283.81|1281.21|0
1641366600000|2022-01-05 07:10:00|1285.27|1282.67|1285.03|1282.43|1285.76|1283.16|1284.54|1281.94|0
1641366900000|2022-01-05 07:15:00|1284.78|1282.18|1285.76|1283.16|1285.76|1283.16|1284.78|1282.18|0
1641367200000|2022-01-05 07:20:00|1285.63|1283.03|1284.29|1281.69|1285.76|1283.16|1284.29|1281.69|0
1641367500000|2022-01-05 07:25:00|1284.54|1281.94|1284.05|1281.45|1284.78|1282.18|1283.56|1280.96|0
1641367800000|2022-01-05 07:30:00|1283.8|1281.2|1285.27|1282.67|1285.27|1282.67|1283.56|1280.96|0
1641368100000|2022-01-05 07:35:00|1285.51|1282.91|1283.07|1280.47|1285.75|1283.15|1283.07|1280.47|0
1641368400000|2022-01-05 07:40:00|1283.31|1280.71|1285.02|1282.42|1285.26|1282.66|1283.07|1280.47|0
1641368700000|2022-01-05 07:45:00|1284.78|1282.18|1288.43|1285.83|1288.43|1285.83|1284.78|1282.18|0
1641369000000|2022-01-05 07:50:00|1288.68|1286.08|1288.19|1285.59|1289.17|1286.57|1287.46|1284.86|0
1641369300000|2022-01-05 07:55:00|1288.43|1285.83|1287.46|1284.86|1288.92|1286.32|1287.21|1284.61|0
1641369600000|2022-01-05 08:00:00|1287.94|1285.34|1286.26|1283.66|1290.63|1288.03|1286.26|1283.66|0
1641369900000|2022-01-05 08:05:00|1285.96|1283.96|1287.14|1285.14|1287.62|1285.62|1285.22|1283.22|0
1641370200000|2022-01-05 08:10:00|1286.89|1284.89|1288.11|1286.11|1289.33|1287.33|1285.67|1283.67|0
1641370500000|2022-01-05 08:15:00|1288.84|1286.84|1287.62|1285.62|1289.57|1287.57|1287.38|1285.38|0
1641370800000|2022-01-05 08:20:00|1287.38|1285.38|1288.35|1286.35|1288.35|1286.35|1284.94|1282.94|0
1641371100000|2022-01-05 08:25:00|1288.6|1286.6|1287.62|1285.62|1289.33|1287.33|1287.38|1285.38|0
1641371400000|2022-01-05 08:30:00|1287.74|1285.74|1286.4|1284.4|1289.57|1287.57|1286.4|1284.4|0
1641371700000|2022-01-05 08:35:00|1286.27|1284.27|1287.25|1285.25|1287.25|1285.25|1285.18|1283.18|0
1641372000000|2022-01-05 08:40:00|1287.13|1285.13|1287.13|1285.13|1288.84|1286.84|1286.89|1284.89|0
1641372300000|2022-01-05 08:45:00|1287.37|1285.37|1285.18|1283.18|1287.86|1285.86|1285.18|1283.18|0
1641372600000|2022-01-05 08:50:00|1285.42|1283.42|1285.42|1283.42|1286.15|1284.15|1284.93|1282.93|0
1641372900000|2022-01-05 08:55:00|1285.18|1283.18|1286.64|1284.64|1287.13|1285.13|1284.69|1282.69|0
1641373200000|2022-01-05 09:00:00|1286.88|1284.88|1287.61|1285.61|1288.59|1286.59|1285.91|1283.91|0
1641373500000|2022-01-05 09:05:00|1287.73|1285.73|1288.83|1286.83|1290.05|1288.05|1287.61|1285.61|0
1641373800000|2022-01-05 09:10:00|1289.07|1287.07|1291.51|1289.51|1291.76|1289.76|1288.1|1286.1|0
1641374100000|2022-01-05 09:15:00|1290.78|1288.78|1292.49|1290.49|1294.2|1292.2|1290.78|1288.78|0
1641374400000|2022-01-05 09:20:00|1292.73|1290.73|1292.73|1290.73|1293.95|1291.95|1292|1290|0
1641374700000|2022-01-05 09:25:00|1292.49|1290.49|1292.24|1290.24|1292.97|1290.97|1292|1290|0
1641375000000|2022-01-05 09:30:00|1292.36|1290.36|1291.75|1289.75|1292.48|1290.48|1291.38|1289.38|0
1641375300000|2022-01-05 09:35:00|1291.87|1289.87|1290.53|1288.53|1292.24|1290.24|1290.53|1288.53|0
1641375600000|2022-01-05 09:40:00|1290.4|1288.4|1291.75|1289.75|1292.48|1290.48|1290.04|1288.04|0
1641375900000|2022-01-05 09:45:00|1291.26|1289.26|1291.26|1289.26|1292.48|1290.48|1290.29|1288.29|0
1641376200000|2022-01-05 09:50:00|1291.38|1289.38|1291.62|1289.62|1291.87|1289.87|1290.77|1288.77|0
1641376500000|2022-01-05 09:55:00|1291.75|1289.75|1292.35|1290.35|1293.08|1291.08|1291.02|1289.02|0
1641376800000|2022-01-05 10:00:00|1292.72|1290.72|1293.94|1291.94|1294.92|1292.92|1291.99|1289.99|0
1641377100000|2022-01-05 10:05:00|1294.43|1292.43|1295.65|1293.65|1296.14|1294.14|1293.7|1291.7|0
1641377400000|2022-01-05 10:10:00|1295.89|1293.89|1293.7|1291.7|1296.14|1294.14|1292.96|1290.96|0
1641377700000|2022-01-05 10:15:00|1293.45|1291.45|1293.21|1291.21|1293.7|1291.7|1292.96|1290.96|0
1641378000000|2022-01-05 10:20:00|1293.45|1291.45|1292.96|1290.96|1293.94|1291.94|1292.47|1290.47|0
1641378300000|2022-01-05 10:25:00|1293.21|1291.21|1294.67|1292.67|1294.67|1292.67|1293.08|1291.08|0
1641378600000|2022-01-05 10:30:00|1295.4|1293.4|1292.96|1290.96|1295.89|1293.89|1292.23|1290.23|0
1641378900000|2022-01-05 10:35:00|1293.2|1291.2|1291.49|1289.49|1293.2|1291.2|1291.01|1289.01|0
1641379200000|2022-01-05 10:40:00|1291.74|1289.74|1290.52|1288.52|1291.98|1289.98|1290.27|1288.27|0
1641379500000|2022-01-05 10:45:00|1290.76|1288.76|1290.88|1288.88|1291.49|1289.49|1290.27|1288.27|0
1641379800000|2022-01-05 10:50:00|1291|1289|1290.27|1288.27|1291.61|1289.61|1289.78|1287.78|0
1641380100000|2022-01-05 10:55:00|1290.52|1288.52|1290.51|1288.51|1292.71|1290.71|1290.27|1288.27|0
1641380400000|2022-01-05 11:00:00|1290.27|1288.27|1288.81|1286.81|1291|1289|1288.81|1286.81|0
1641380700000|2022-01-05 11:05:00|1289.05|1287.05|1289.29|1287.29|1289.78|1287.78|1287.59|1285.59|0
1641381000000|2022-01-05 11:10:00|1289.17|1287.17|1290.51|1288.51|1290.76|1288.76|1288.32|1286.32|0
1641381300000|2022-01-05 11:15:00|1290.27|1288.27|1289.53|1287.53|1290.75|1288.75|1288.56|1286.56|0
1641381600000|2022-01-05 11:20:00|1289.29|1287.29|1288.07|1286.07|1290.02|1288.02|1288.07|1286.07|0
1641381900000|2022-01-05 11:25:00|1287.58|1285.58|1287.58|1285.58|1289.53|1287.53|1287.09|1285.09|0
1641382200000|2022-01-05 11:30:00|1287.34|1285.34|1287.34|1285.34|1288.31|1286.31|1287.34|1285.34|0
1641382500000|2022-01-05 11:35:00|1287.09|1285.09|1287.82|1285.82|1288.07|1286.07|1287.09|1285.09|0
1641382800000|2022-01-05 11:40:00|1288.07|1286.07|1289.04|1287.04|1289.29|1287.29|1287.82|1285.82|0
1641383100000|2022-01-05 11:45:00|1288.8|1286.8|1289.53|1287.53|1290.02|1288.02|1288.55|1286.55|0
1641383400000|2022-01-05 11:50:00|1290.02|1288.02|1289.77|1287.77|1290.26|1288.26|1288.31|1286.31|0
1641383700000|2022-01-05 11:55:00|1290.01|1288.01|1289.77|1287.77|1290.26|1288.26|1289.04|1287.04|0
1641384000000|2022-01-05 12:00:00|1289.28|1287.28|1289.28|1287.28|1290.74|1288.74|1289.04|1287.04|0
1641384300000|2022-01-05 12:05:00|1289.04|1287.04|1290.74|1288.74|1291.47|1289.47|1288.06|1286.06|0
1641384600000|2022-01-05 12:10:00|1290.99|1288.99|1291.47|1289.47|1291.96|1289.96|1290.5|1288.5|0
1641384900000|2022-01-05 12:15:00|1291.72|1289.72|1290.98|1288.98|1292.2|1290.2|1290.5|1288.5|0
1641385200000|2022-01-05 12:20:00|1291.1|1289.1|1288.79|1286.79|1291.23|1289.23|1288.79|1286.79|0
1641385500000|2022-01-05 12:25:00|1288.91|1286.91|1291.23|1289.23|1291.47|1289.47|1288.54|1286.54|0
1641385800000|2022-01-05 12:30:00|1290.98|1288.98|1290.01|1288.01|1291.59|1289.59|1289.76|1287.76|0
1641386100000|2022-01-05 12:35:00|1290.25|1288.25|1288.54|1286.54|1290.49|1288.49|1288.54|1286.54|0
1641386400000|2022-01-05 12:40:00|1288.3|1286.3|1288.05|1286.05|1288.54|1286.54|1287.56|1285.56|0
1641386700000|2022-01-05 12:45:00|1287.81|1285.81|1285.86|1283.86|1288.05|1286.05|1285.86|1283.86|0
1641387000000|2022-01-05 12:50:00|1286.1|1284.1|1286.34|1284.34|1286.59|1284.59|1285.86|1283.86|0
1641387300000|2022-01-05 12:55:00|1286.22|1284.22|1287.8|1285.8|1288.05|1286.05|1285.85|1283.85|0
1641387600000|2022-01-05 13:00:00|1288.29|1286.29|1288.05|1286.05|1289.27|1287.27|1287.8|1285.8|0
1641387900000|2022-01-05 13:05:00|1288.29|1286.29|1288.05|1286.05|1289.51|1287.51|1287.8|1285.8|0
1641388200000|2022-01-05 13:10:00|1287.8|1285.8|1286.09|1284.09|1287.8|1285.8|1285.85|1283.85|0
1641388500000|2022-01-05 13:15:00|1285.85|1283.85|1288.78|1286.78|1289.75|1287.75|1284.02|1282.02|0
1641388800000|2022-01-05 13:20:00|1288.53|1286.53|1288.89|1286.89|1289.26|1287.26|1287.56|1285.56|0
1641389100000|2022-01-05 13:25:00|1289.02|1287.02|1289.75|1287.75|1290.73|1288.73|1288.78|1286.78|0
1641389400000|2022-01-05 13:30:00|1289.99|1287.99|1289.99|1287.99|1290.73|1288.73|1288.53|1286.53|0
1641389700000|2022-01-05 13:35:00|1290.24|1288.24|1289.02|1287.02|1290.72|1288.72|1288.28|1286.28|0
1641390000000|2022-01-05 13:40:00|1288.77|1286.77|1289.26|1287.26|1289.99|1287.99|1288.28|1286.28|0
1641390300000|2022-01-05 13:45:00|1289.5|1287.5|1288.53|1286.53|1289.99|1287.99|1287.06|1285.06|0
1641390600000|2022-01-05 13:50:00|1288.04|1286.04|1291.33|1289.33|1291.33|1289.33|1287.55|1285.55|0
1641390900000|2022-01-05 13:55:00|1291.21|1289.21|1290.96|1288.96|1292.43|1290.43|1290.96|1288.96|0
1641391200000|2022-01-05 14:00:00|1291.21|1289.21|1288.52|1286.52|1292.18|1290.18|1288.52|1286.52|0
1641391500000|2022-01-05 14:05:00|1288.77|1286.77|1287.79|1285.79|1289.5|1287.5|1287.3|1285.3|0
1641391800000|2022-01-05 14:10:00|1288.03|1286.03|1291.2|1289.2|1291.2|1289.2|1288.03|1286.03|0
1641392100000|2022-01-05 14:15:00|1291.45|1289.45|1291.2|1289.2|1292.18|1290.18|1290.47|1288.47|0
1641392400000|2022-01-05 14:20:00|1290.96|1288.96|1291.45|1289.45|1291.69|1289.69|1289.98|1287.98|0
1641392700000|2022-01-05 14:25:00|1291.56|1289.56|1289.12|1287.12|1291.56|1289.56|1288.27|1286.27|0
1641393000000|2022-01-05 14:30:00|1289.98|1287.98|1281.44|1279.44|1293.64|1291.64|1281.44|1279.44|0
1641393300000|2022-01-05 14:35:00|1280.71|1278.71|1283.88|1281.88|1287.54|1285.54|1279.01|1277.01|0
1641393600000|2022-01-05 14:40:00|1283.64|1281.64|1285.83|1283.83|1291.69|1289.69|1282.66|1280.66|0
1641393900000|2022-01-05 14:45:00|1285.46|1283.46|1284.37|1282.37|1286.32|1284.32|1281.68|1279.68|0
1641394200000|2022-01-05 14:50:00|1284.12|1282.12|1287.54|1285.54|1291.44|1289.44|1283.15|1281.15|0
1641394500000|2022-01-05 14:55:00|1287.3|1285.3|1289|1287|1291.2|1289.2|1287.05|1285.05|0
1641394800000|2022-01-05 15:00:00|1288.76|1286.76|1285.46|1283.46|1291.2|1289.2|1284.61|1282.61|0
1641395100000|2022-01-05 15:05:00|1285.59|1283.59|1287.41|1285.41|1289.98|1287.98|1285.59|1283.59|0
1641395400000|2022-01-05 15:10:00|1287.78|1285.78|1286.32|1284.32|1289.49|1287.49|1285.83|1283.83|0
1641395700000|2022-01-05 15:15:00|1286.56|1284.56|1287.16|1285.16|1289|1287|1286.31|1284.31|0
1641396000000|2022-01-05 15:20:00|1287.29|1285.29|1291.19|1289.19|1292.17|1290.17|1287.29|1285.29|0
1641396300000|2022-01-05 15:25:00|1291.44|1289.44|1294.12|1292.12|1296.32|1294.32|1291.44|1289.44|0
1641396600000|2022-01-05 15:30:00|1293.64|1291.64|1288.02|1286.02|1293.88|1291.88|1287.53|1285.53|0
1641396900000|2022-01-05 15:35:00|1288.26|1286.26|1288.02|1286.02|1290.46|1288.46|1287.04|1285.04|0
1641397200000|2022-01-05 15:40:00|1288.26|1286.26|1289.24|1287.24|1290.21|1288.21|1287.77|1285.77|0
1641397500000|2022-01-05 15:45:00|1289.48|1287.48|1288.99|1286.99|1290.46|1288.46|1286.8|1284.8|0
1641397800000|2022-01-05 15:50:00|1288.75|1286.75|1289.24|1287.24|1289.48|1287.48|1286.31|1284.31|0
1641398100000|2022-01-05 15:55:00|1288.99|1286.99|1289.72|1287.72|1290.21|1288.21|1287.53|1285.53|0
1641398400000|2022-01-05 16:00:00|1289.97|1287.97|1286.3|1284.3|1290.7|1288.7|1286.3|1284.3|0
1641398700000|2022-01-05 16:05:00|1286.55|1284.55|1284.35|1282.35|1287.52|1285.52|1283.62|1281.62|0
1641399000000|2022-01-05 16:10:00|1284.6|1282.6|1286.06|1284.06|1286.06|1284.06|1281.91|1279.91|0
1641399300000|2022-01-05 16:15:00|1285.81|1283.81|1286.3|1284.3|1287.52|1285.52|1285.81|1283.81|0
1641399600000|2022-01-05 16:20:00|1286.17|1284.17|1286.3|1284.3|1288.25|1286.25|1285.32|1283.32|0
1641399900000|2022-01-05 16:25:00|1286.54|1284.54|1289.23|1287.23|1289.23|1287.23|1286.3|1284.3|0
1641400200000|2022-01-05 16:30:00|1288.98|1286.98|1284.59|1282.59|1289.47|1287.47|1284.1|1282.1|0
1641400500000|2022-01-05 16:35:00|1285.08|1283.08|1285.81|1283.81|1286.05|1284.05|1283.37|1281.37|0
1641400800000|2022-01-05 16:40:00|1285.57|1283.57|1280.93|1278.93|1286.05|1284.05|1280.44|1278.44|0
1641401100000|2022-01-05 16:45:00|1281.42|1279.42|1281.42|1279.42|1282.88|1280.88|1280.2|1278.2|0
1641401400000|2022-01-05 16:50:00|1281.66|1279.66|1280.68|1278.68|1282.39|1280.39|1280.19|1278.19|0
1641401700000|2022-01-05 16:55:00|1280.93|1278.93|1282.39|1280.39|1283.37|1281.37|1280.93|1278.93|0
1641402000000|2022-01-05 17:00:00|1282.14|1280.14|1285.32|1283.32|1285.32|1283.32|1280.92|1278.92|0
1641402300000|2022-01-05 17:05:00|1285.07|1283.07|1284.09|1282.09|1285.8|1283.8|1282.87|1280.87|0
1641402600000|2022-01-05 17:10:00|1283.85|1281.85|1285.56|1283.56|1285.56|1283.56|1283.85|1281.85|0
1641402900000|2022-01-05 17:15:00|1285.8|1283.8|1287.02|1285.02|1287.27|1285.27|1285.07|1283.07|0
1641403200000|2022-01-05 17:20:00|1286.78|1284.78|1287.26|1285.26|1288|1286|1285.8|1283.8|0
1641403500000|2022-01-05 17:25:00|1287.51|1285.51|1288.48|1286.48|1289.22|1287.22|1287.26|1285.26|0
1641403800000|2022-01-05 17:30:00|1288.24|1286.24|1285.31|1283.31|1288.48|1286.48|1284.58|1282.58|0
1641404100000|2022-01-05 17:35:00|1285.07|1283.07|1279.7|1277.7|1285.31|1283.31|1279.21|1277.21|0
1641404400000|2022-01-05 17:40:00|1279.94|1277.94|1278.96|1276.96|1281.4|1279.4|1277.74|1275.74|0
1641404700000|2022-01-05 17:45:00|1279.21|1277.21|1277.5|1275.5|1279.45|1277.45|1276.28|1274.28|0
1641405000000|2022-01-05 17:50:00|1277.74|1275.74|1278.72|1276.72|1278.96|1276.96|1276.04|1274.04|0
1641405300000|2022-01-05 17:55:00|1278.47|1276.47|1276.28|1274.28|1278.96|1276.96|1276.03|1274.03|0
1641405600000|2022-01-05 18:00:00|1276.52|1274.52|1276.76|1274.76|1277.25|1275.25|1274.81|1272.81|0
1641405900000|2022-01-05 18:05:00|1276.54|1274.54|1272.64|1270.64|1277.52|1275.52|1271.66|1269.66|0
1641406200000|2022-01-05 18:10:00|1272.39|1270.39|1272.64|1270.64|1273.37|1271.37|1270.2|1268.2|0
1641406500000|2022-01-05 18:15:00|1272.88|1270.88|1273.61|1271.61|1275.07|1273.07|1272.88|1270.88|0
1641406800000|2022-01-05 18:20:00|1273.85|1271.85|1275.8|1273.8|1277.02|1275.02|1273.85|1271.85|0
1641407100000|2022-01-05 18:25:00|1276.29|1274.29|1275.56|1273.56|1276.54|1274.54|1275.07|1273.07|0
1641407400000|2022-01-05 18:30:00|1275.32|1273.32|1275.92|1273.92|1278|1276|1275.32|1273.32|0
1641407700000|2022-01-05 18:35:00|1275.8|1273.8|1276.05|1274.05|1277.02|1275.02|1273.85|1271.85|0
1641408000000|2022-01-05 18:40:00|1275.8|1273.8|1276.04|1274.04|1277.75|1275.75|1275.31|1273.31|0
1641408300000|2022-01-05 18:45:00|1275.8|1273.8|1273.6|1271.6|1277.02|1275.02|1273.12|1271.12|0
1641408600000|2022-01-05 18:50:00|1274.09|1272.09|1274.58|1272.58|1275.31|1273.31|1273.36|1271.36|0
1641408900000|2022-01-05 18:55:00|1274.82|1272.82|1275.31|1273.31|1275.8|1273.8|1273.6|1271.6|0
1641409200000|2022-01-05 19:00:00|1275.18|1273.18|1269.7|1267.7|1285.55|1283.55|1269.7|1267.7|0
1641409500000|2022-01-05 19:05:00|1270.43|1268.43|1263.49|1261.49|1271.53|1269.53|1263|1261|0
1641409800000|2022-01-05 19:10:00|1263.97|1261.97|1256.91|1254.91|1264.22|1262.22|1253.13|1251.13|0
1641410100000|2022-01-05 19:15:00|1256.42|1254.42|1252.76|1250.76|1260.8|1258.8|1251.8|1249.8|0
1641410400000|2022-01-05 19:20:00|1252.52|1250.52|1253|1251|1256.65|1254.65|1250.81|1248.81|0
1641410700000|2022-01-05 19:25:00|1253.49|1251.49|1251.3|1249.3|1257.63|1255.63|1250.08|1248.08|0
1641411000000|2022-01-05 19:30:00|1251.54|1249.54|1243.51|1241.51|1255.92|1253.92|1243.27|1241.27|0
1641411300000|2022-01-05 19:35:00|1243.76|1241.76|1241.14|1239.14|1246.49|1244.49|1238.71|1236.71|0
1641411600000|2022-01-05 19:40:00|1240.41|1238.41|1231.69|1229.69|1240.41|1238.41|1231.69|1229.69|0
1641411900000|2022-01-05 19:45:00|1231.93|1229.93|1237.03|1235.03|1237.27|1235.27|1230.23|1228.23|0
1641412200000|2022-01-05 19:50:00|1237.27|1235.27|1237.49|1235.49|1240.19|1238.19|1233.6|1231.6|0
1641412500000|2022-01-05 19:55:00|1236.52|1234.52|1235.17|1233.17|1237|1235|1233.11|1231.11|0
1641412800000|2022-01-05 20:00:00|1235.06|1233.06|1226.55|1224.55|1235.06|1233.06|1226.55|1224.55|0
1641413100000|2022-01-05 20:05:00|1226.79|1224.79|1223.51|1221.51|1228.49|1226.49|1218.03|1216.03|0
1641413400000|2022-01-05 20:10:00|1223.27|1221.27|1225.94|1223.94|1228.37|1226.37|1221.33|1219.33|0
1641413700000|2022-01-05 20:15:00|1225.7|1223.7|1225.21|1223.21|1227.15|1225.15|1222.78|1220.78|0
1641414000000|2022-01-05 20:20:00|1224.6|1222.6|1223.75|1221.75|1226.67|1224.67|1220.84|1218.84|0
1641414300000|2022-01-05 20:25:00|1223.51|1221.51|1221.81|1219.81|1226.42|1224.42|1220.59|1218.59|0
1641414600000|2022-01-05 20:30:00|1220.59|1218.59|1221.08|1219.08|1223.89|1221.89|1218.41|1216.41|0
1641414900000|2022-01-05 20:35:00|1221.44|1219.44|1223.34|1221.34|1229.33|1227.33|1218.65|1216.65|0
1641415200000|2022-01-05 20:40:00|1223.83|1221.83|1220.94|1218.94|1226.99|1224.99|1220.7|1218.7|0
1641415500000|2022-01-05 20:45:00|1221.42|1219.42|1213.66|1211.66|1221.42|1219.42|1213.66|1211.66|0
1641415800000|2022-01-05 20:50:00|1211.47|1209.47|1213.79|1211.79|1218.4|1216.4|1211.47|1209.47|0
1641416100000|2022-01-05 20:55:00|1214.04|1212.04|1202.32|1200.32|1214.76|1212.76|1202.08|1200.08|0
1641416400000|2022-01-05 21:00:00|1203.53|1201.53|1202.08|1200.08|1205.23|1203.23|1200.87|1198.87|0
1641416700000|2022-01-05 21:05:00|1202.32|1200.32|1206.68|1204.68|1207.89|1205.89|1201.11|1199.11|0
1641417000000|2022-01-05 21:10:00|1206.92|1204.92|1209.35|1207.35|1209.59|1207.59|1205.95|1203.95|0
1641417300000|2022-01-05 21:15:00|1209.1|1207.1|1208.43|1205.83|1209.65|1207.1|1208.19|1205.59|0
1641417600000|2022-01-05 21:20:00|1208.92|1206.32|1207.46|1204.86|1209.03|1206.43|1206.98|1204.38|0
1641417900000|2022-01-05 21:25:00|1207.34|1204.74|1206.25|1203.65|1207.46|1204.86|1206.25|1203.65|0
1641418200000|2022-01-05 21:30:00|1206.49|1203.89|1206.25|1203.65|1206.73|1204.13|1206.25|1203.65|0
1641418500000|2022-01-05 21:35:00|1206.49|1203.89|1206.25|1203.65|1206.49|1203.89|1206.25|1203.65|0
1641418800000|2022-01-05 21:40:00|1206.49|1203.89|1204.31|1201.71|1206.49|1203.89|1204.31|1201.71|0
1641419100000|2022-01-05 21:45:00|1205.15|1202.55|1203.82|1201.22|1206|1203.4|1203.34|1200.74|0
1641419400000|2022-01-05 21:50:00|1204.06|1201.46|1203.34|1200.74|1205.27|1202.67|1203.09|1200.49|0
1641419700000|2022-01-05 21:55:00|1203.09|1200.49|1203.21|1200.61|1203.58|1200.98|1201.4|1198.8|0
1641420000000|2022-01-05 22:00:00|1203.16|1200.56|1202.66|1200.06|1203.16|1200.56|1202.66|1200.06|0
1641420300000|2022-01-05 22:05:00|1202.65|1200.05|1202.79|1200.19|1203.46|1200.86|1202.65|1200.05|0
1641420600000|2022-01-05 22:10:00|1202.64|1200.04|1202.4|1199.8|1203.35|1200.75|1202.4|1199.8|0
1641420900000|2022-01-05 22:15:00|1202.36|1199.76|1202.95|1200.35|1203.06|1200.46|1202.36|1199.76|0
1641421200000|2022-01-05 22:20:00|1203.1|1200.5|1203.03|1200.43|1203.2|1200.6|1202.85|1200.25|0
1641421500000|2022-01-05 22:25:00|1203.06|1200.46|1203|1200.4|1203.42|1200.82|1203|1200.4|0
1641421800000|2022-01-05 22:30:00|1203.07|1200.47|1202.72|1200.12|1203.11|1200.51|1202.72|1200.12|0
1641422100000|2022-01-05 22:35:00|1202.66|1200.06|1202.72|1200.12|1202.76|1200.16|1202.66|1200.06|0
1641422400000|2022-01-05 22:40:00|1202.66|1200.06|1202.59|1199.99|1202.66|1200.06|1202.51|1199.91|0
1641422700000|2022-01-05 22:45:00|1202.62|1200.02|1202.71|1200.11|1202.91|1200.31|1202.51|1199.91|0
1641423000000|2022-01-05 22:50:00|1202.91|1200.31|1202.85|1200.25|1203.3|1200.7|1202.85|1200.25|0
1641423300000|2022-01-05 22:55:00|1202.87|1200.27|1202.94|1200.34|1203.96|1201.36|1202.87|1200.27|0
1641423600000|2022-01-05 23:00:00|1204.26|1201.66|1199.54|1196.94|1205.11|1202.51|1199.54|1196.94|0
1641423900000|2022-01-05 23:05:00|1199.3|1196.7|1196.39|1193.79|1200.02|1197.42|1193.73|1191.13|0
1641424200000|2022-01-05 23:10:00|1196.87|1194.27|1198.13|1195.53|1198.14|1195.54|1196.2|1193.6|0
1641424500000|2022-01-05 23:15:00|1198.86|1196.26|1200.8|1198.2|1201.04|1198.44|1198.62|1196.02|0
1641424800000|2022-01-05 23:20:00|1200.55|1197.95|1203.7|1201.1|1203.94|1201.34|1200.31|1197.71|0
1641425100000|2022-01-05 23:25:00|1203.94|1201.34|1206.61|1204.01|1206.61|1204.01|1203.94|1201.34|0
1641425400000|2022-01-05 23:30:00|1206.85|1204.25|1207.33|1204.73|1208.3|1205.7|1206.12|1203.52|0
1641425700000|2022-01-05 23:35:00|1207.57|1204.97|1206.6|1204|1207.82|1205.22|1204.42|1201.82|0
1641426000000|2022-01-05 23:40:00|1206.85|1204.25|1207.44|1204.84|1207.69|1205.09|1205.15|1202.55|0
1641426300000|2022-01-05 23:45:00|1207.33|1204.73|1206.6|1204|1207.81|1205.21|1205.63|1203.03|0
1641426600000|2022-01-05 23:50:00|1206.72|1204.12|1207.33|1204.73|1207.81|1205.21|1206.6|1204|0
1641426900000|2022-01-05 23:55:00|1207.57|1204.97|1209.51|1206.91|1209.99|1207.39|1207.57|1204.97|0
1641427200000|2022-01-06 00:00:00|1209.26|1206.66|1211.07|1208.47|1211.07|1208.47|1209.26|1206.66|0
1641427500000|2022-01-06 00:05:00|1210.83|1208.23|1209.99|1207.39|1212.17|1209.57|1208.78|1206.18|0
1641427800000|2022-01-06 00:10:00|1210.23|1207.63|1212.65|1210.05|1212.77|1210.17|1210.23|1207.63|0
1641428100000|2022-01-06 00:15:00|1212.89|1210.29|1211.92|1209.32|1213.86|1211.26|1211.92|1209.32|0
1641428400000|2022-01-06 00:20:00|1211.68|1209.08|1209.74|1207.14|1212.65|1210.05|1209.61|1207.01|0
1641428700000|2022-01-06 00:25:00|1209.98|1207.38|1212.16|1209.56|1212.41|1209.81|1209.98|1207.38|0
1641429000000|2022-01-06 00:30:00|1211.92|1209.32|1212.16|1209.56|1213.86|1211.26|1211.44|1208.84|0
1641429300000|2022-01-06 00:35:00|1212.28|1209.68|1207.56|1204.96|1212.65|1210.05|1207.56|1204.96|0
1641429600000|2022-01-06 00:40:00|1207.8|1205.2|1205.37|1202.77|1207.8|1205.2|1205.37|1202.77|0
1641429900000|2022-01-06 00:45:00|1205.13|1202.53|1207.55|1204.95|1207.8|1205.2|1203.19|1200.59|0
1641430200000|2022-01-06 00:50:00|1207.31|1204.71|1209.73|1207.13|1210.22|1207.62|1207.31|1204.71|0
1641430500000|2022-01-06 00:55:00|1209.49|1206.89|1209.25|1206.65|1209.49|1206.89|1208.28|1205.68|0
1641430800000|2022-01-06 01:00:00|1209.49|1206.89|1210.46|1207.86|1210.94|1208.34|1206.34|1203.74|0
1641431100000|2022-01-06 01:05:00|1210.22|1207.62|1203.06|1200.46|1210.46|1207.86|1203.06|1200.46|0
1641431400000|2022-01-06 01:10:00|1202.95|1200.35|1203.67|1201.07|1205.12|1202.52|1200.64|1198.04|0
1641431700000|2022-01-06 01:15:00|1203.91|1201.31|1206.58|1203.98|1207.55|1204.95|1203.91|1201.31|0
1641432000000|2022-01-06 01:20:00|1206.82|1204.22|1207.54|1204.94|1207.55|1204.95|1205.97|1203.37|0
1641432300000|2022-01-06 01:25:00|1207.79|1205.19|1208.27|1205.67|1208.76|1206.16|1207.54|1204.94|0
1641432600000|2022-01-06 01:30:00|1208.03|1205.43|1213.36|1210.76|1213.6|1211|1206.09|1203.49|0
1641432900000|2022-01-06 01:35:00|1213.6|1211|1209.24|1206.64|1213.84|1211.24|1209.24|1206.64|0
1641433200000|2022-01-06 01:40:00|1209.48|1206.88|1210.69|1208.09|1210.81|1208.21|1207.78|1205.18|0
1641433500000|2022-01-06 01:45:00|1210.81|1208.21|1209.48|1206.88|1211.66|1209.06|1208.27|1205.67|0
1641433800000|2022-01-06 01:50:00|1209.59|1206.99|1211.05|1208.45|1211.66|1209.06|1209.59|1206.99|0
1641434100000|2022-01-06 01:55:00|1210.69|1208.09|1209.23|1206.63|1210.93|1208.33|1208.26|1205.66|0
1641434400000|2022-01-06 02:00:00|1209.83|1207.23|1207.65|1205.05|1209.83|1207.23|1205.84|1203.24|0
1641434700000|2022-01-06 02:05:00|1207.53|1204.93|1205.59|1202.99|1207.89|1205.29|1205.35|1202.75|0
1641435000000|2022-01-06 02:10:00|1205.35|1202.75|1206.8|1204.2|1208.5|1205.9|1205.35|1202.75|0
1641435300000|2022-01-06 02:15:00|1206.56|1203.96|1206.08|1203.48|1206.8|1204.2|1202.44|1199.84|0
1641435600000|2022-01-06 02:20:00|1206.32|1203.72|1205.22|1202.62|1206.68|1204.08|1204.14|1201.54|0
1641435900000|2022-01-06 02:25:00|1205.11|1202.51|1201.71|1199.11|1205.35|1202.75|1201.23|1198.63|0
1641436200000|2022-01-06 02:30:00|1201.47|1198.87|1204.62|1202.02|1204.86|1202.26|1201.23|1198.63|0
1641436500000|2022-01-06 02:35:00|1204.86|1202.26|1203.52|1200.92|1204.86|1202.26|1202.92|1200.32|0
1641436800000|2022-01-06 02:40:00|1203.41|1200.81|1200.74|1198.14|1203.41|1200.81|1199.53|1196.93|0
1641437100000|2022-01-06 02:45:00|1200.5|1197.9|1200.98|1198.38|1200.98|1198.38|1199.53|1196.93|0
1641437400000|2022-01-06 02:50:00|1200.86|1198.26|1201.95|1199.35|1201.95|1199.35|1200.5|1197.9|0
1641437700000|2022-01-06 02:55:00|1201.82|1199.22|1204.73|1202.13|1204.85|1202.25|1200.98|1198.38|0
1641438000000|2022-01-06 03:00:00|1204.85|1202.25|1204.61|1202.01|1205.34|1202.74|1203.89|1201.29|0
1641438300000|2022-01-06 03:05:00|1204.73|1202.13|1203.16|1200.56|1204.85|1202.25|1203.03|1200.43|0
1641438600000|2022-01-06 03:10:00|1202.91|1200.31|1199.77|1197.17|1202.91|1200.31|1198.07|1195.47|0
1641438900000|2022-01-06 03:15:00|1200.01|1197.41|1199.28|1196.68|1200.49|1197.89|1198.19|1195.59|0
1641439200000|2022-01-06 03:20:00|1199.04|1196.44|1200.73|1198.13|1201.22|1198.62|1198.31|1195.71|0
1641439500000|2022-01-06 03:25:00|1200.49|1197.89|1201.46|1198.86|1201.7|1199.1|1199.28|1196.68|0
1641439800000|2022-01-06 03:30:00|1201.21|1198.61|1200.24|1197.64|1201.21|1198.61|1199.15|1196.55|0
1641440100000|2022-01-06 03:35:00|1199.88|1197.28|1200.97|1198.37|1202.18|1199.58|1199.28|1196.68|0
1641440400000|2022-01-06 03:40:00|1200.84|1198.24|1194.43|1191.83|1200.84|1198.24|1194.43|1191.83|0
1641440700000|2022-01-06 03:45:00|1194.67|1192.07|1191.04|1188.44|1194.79|1192.19|1190.56|1187.96|0
1641441000000|2022-01-06 03:50:00|1191.29|1188.69|1187.41|1184.81|1191.89|1189.29|1187.41|1184.81|0
1641441300000|2022-01-06 03:55:00|1187.66|1185.06|1186.11|1183.51|1188.53|1185.93|1185.63|1183.03|0
1641441600000|2022-01-06 04:00:00|1186.6|1184|1186.11|1183.51|1187.81|1185.21|1185.87|1183.27|0
1641441900000|2022-01-06 04:05:00|1185.63|1183.03|1187.44|1184.84|1187.56|1184.96|1185.39|1182.79|0
1641442200000|2022-01-06 04:10:00|1186.84|1184.24|1187.08|1184.48|1187.32|1184.72|1185.87|1183.27|0
1641442500000|2022-01-06 04:15:00|1186.84|1184.24|1185.63|1183.03|1187.32|1184.72|1185.38|1182.78|0
1641442800000|2022-01-06 04:20:00|1185.74|1183.14|1185.38|1182.78|1187.32|1184.72|1185.38|1182.78|0
1641443100000|2022-01-06 04:25:00|1185.62|1183.02|1185.86|1183.26|1186.59|1183.99|1185.38|1182.78|0
1641443400000|2022-01-06 04:30:00|1186.11|1183.51|1185.62|1183.02|1186.22|1183.62|1185.38|1182.78|0
1641443700000|2022-01-06 04:35:00|1185.38|1182.78|1185.62|1183.02|1185.86|1183.26|1185.38|1182.78|0
1641444000000|2022-01-06 04:40:00|1185.86|1183.26|1182.59|1179.99|1185.86|1183.26|1180.55|1177.95|0
1641444300000|2022-01-06 04:45:00|1182.72|1180.12|1181.34|1178.74|1183.69|1181.09|1180.86|1178.26|0
1641444600000|2022-01-06 04:50:00|1181.58|1178.98|1182.06|1179.46|1183.51|1180.91|1181.34|1178.74|0
1641444900000|2022-01-06 04:55:00|1181.82|1179.22|1181.58|1178.98|1182.06|1179.46|1180.61|1178.01|0
1641445200000|2022-01-06 05:00:00|1181.34|1178.74|1180.61|1178.01|1181.82|1179.22|1180.61|1178.01|0
1641445500000|2022-01-06 05:05:00|1180.85|1178.25|1183.51|1180.91|1184.95|1182.35|1180.61|1178.01|0
1641445800000|2022-01-06 05:10:00|1183.75|1181.15|1183.75|1181.15|1183.99|1181.39|1181.57|1178.97|0
1641446100000|2022-01-06 05:15:00|1183.62|1181.02|1185.68|1183.08|1185.92|1183.32|1183.14|1180.54|0
1641446400000|2022-01-06 05:20:00|1185.43|1182.83|1185.92|1183.32|1186.03|1183.43|1184.34|1181.74|0
1641446700000|2022-01-06 05:25:00|1185.67|1183.07|1188.81|1186.21|1188.81|1186.21|1185.19|1182.59|0
1641447000000|2022-01-06 05:30:00|1188.57|1185.97|1186.75|1184.15|1188.57|1185.97|1186.75|1184.15|0
1641447300000|2022-01-06 05:35:00|1186.88|1184.28|1187.12|1184.52|1188.57|1185.97|1186.64|1184.04|0
1641447600000|2022-01-06 05:40:00|1186.88|1184.28|1187.12|1184.52|1187.6|1185|1185.67|1183.07|0
1641447900000|2022-01-06 05:45:00|1186.88|1184.28|1187.6|1185|1188.33|1185.73|1186.64|1184.04|0
1641448200000|2022-01-06 05:50:00|1187.84|1185.24|1185.18|1182.58|1187.84|1185.24|1185.18|1182.58|0
1641448500000|2022-01-06 05:55:00|1185.42|1182.82|1187.11|1184.51|1188.32|1185.72|1184.57|1181.97|0
1641448800000|2022-01-06 06:00:00|1187.23|1184.63|1186.5|1183.9|1187.6|1185|1183.73|1181.13|0
1641449100000|2022-01-06 06:05:00|1186.39|1183.79|1184.21|1181.61|1186.5|1183.9|1184.21|1181.61|0
1641449400000|2022-01-06 06:10:00|1184.45|1181.85|1182.28|1179.68|1185.18|1182.58|1182.28|1179.68|0
1641449700000|2022-01-06 06:15:00|1182.52|1179.92|1181.8|1179.2|1182.76|1180.16|1181.31|1178.71|0
1641450000000|2022-01-06 06:20:00|1181.55|1178.95|1184.21|1181.61|1184.21|1181.61|1181.31|1178.71|0
1641450300000|2022-01-06 06:25:00|1184.69|1182.09|1185.17|1182.57|1186.14|1183.54|1184.45|1181.85|0
1641450600000|2022-01-06 06:30:00|1185.53|1182.93|1184.93|1182.33|1186.14|1183.54|1184.93|1182.33|0
1641450900000|2022-01-06 06:35:00|1185.41|1182.81|1189.04|1186.44|1189.28|1186.68|1185.41|1182.81|0
1641451200000|2022-01-06 06:40:00|1188.79|1186.19|1189.52|1186.92|1189.52|1186.92|1188.07|1185.47|0
1641451500000|2022-01-06 06:45:00|1189.76|1187.16|1188.07|1185.47|1190|1187.4|1187.58|1184.98|0
1641451800000|2022-01-06 06:50:00|1187.82|1185.22|1187.34|1184.74|1188.18|1185.58|1186.37|1183.77|0
1641452100000|2022-01-06 06:55:00|1187.82|1185.22|1188.55|1185.95|1189.27|1186.67|1187.1|1184.5|0
1641452400000|2022-01-06 07:00:00|1188.79|1186.19|1194.22|1191.62|1194.35|1191.75|1187.94|1185.34|0
1641452700000|2022-01-06 07:05:00|1194.59|1191.99|1194.83|1192.23|1196.28|1193.68|1193.62|1191.02|0
1641453000000|2022-01-06 07:10:00|1194.59|1191.99|1196.46|1193.86|1196.46|1193.86|1194.34|1191.74|0
1641453300000|2022-01-06 07:15:00|1196.7|1194.1|1197.67|1195.07|1198.15|1195.55|1195.49|1192.89|0
1641453600000|2022-01-06 07:20:00|1197.91|1195.31|1202.02|1199.42|1202.03|1199.43|1197.91|1195.31|0
1641453900000|2022-01-06 07:25:00|1202.27|1199.67|1204.93|1202.33|1205.17|1202.57|1201.41|1198.81|0
1641454200000|2022-01-06 07:30:00|1205.17|1202.57|1199.6|1197|1206.38|1203.78|1199.6|1197|0
1641454500000|2022-01-06 07:35:00|1199.84|1197.24|1207.11|1204.51|1207.11|1204.51|1199.6|1197|0
1641454800000|2022-01-06 07:40:00|1206.86|1204.26|1205.28|1202.68|1207.83|1205.23|1204.68|1202.08|0
1641455100000|2022-01-06 07:45:00|1205.17|1202.57|1203.23|1200.63|1205.41|1202.81|1201.29|1198.69|0
1641455400000|2022-01-06 07:50:00|1203.47|1200.87|1199.84|1197.24|1203.47|1200.87|1198.14|1195.54|0
1641455700000|2022-01-06 07:55:00|1200.08|1197.48|1198.38|1195.78|1200.32|1197.72|1198.38|1195.78|0
1641456000000|2022-01-06 08:00:00|1199.35|1196.75|1205.16|1202.56|1205.28|1202.68|1197.66|1195.06|0
1641456300000|2022-01-06 08:05:00|1204.38|1202.38|1202.92|1200.92|1206.32|1204.32|1202.2|1200.2|0
1641456600000|2022-01-06 08:10:00|1202.8|1200.8|1200.5|1198.5|1204.62|1202.62|1199.29|1197.29|0
1641456900000|2022-01-06 08:15:00|1200.26|1198.26|1202.44|1200.44|1202.44|1200.44|1199.53|1197.53|0
1641457200000|2022-01-06 08:20:00|1201.95|1199.95|1195.35|1193.35|1203.16|1201.16|1194.75|1192.75|0
1641457500000|2022-01-06 08:25:00|1194.99|1192.99|1195.23|1193.23|1196.44|1194.44|1192.08|1190.08|0
1641457800000|2022-01-06 08:30:00|1194.99|1192.99|1194.99|1192.99|1197.16|1195.16|1193.53|1191.53|0
1641458100000|2022-01-06 08:35:00|1194.5|1192.5|1194.02|1192.02|1195.23|1193.23|1190.63|1188.63|0
1641458400000|2022-01-06 08:40:00|1194.26|1192.26|1194.02|1192.02|1196.92|1194.92|1193.53|1191.53|0
1641458700000|2022-01-06 08:45:00|1193.77|1191.77|1198.13|1196.13|1198.13|1196.13|1193.29|1191.29|0
1641459000000|2022-01-06 08:50:00|1198.24|1196.24|1199.82|1197.82|1199.82|1197.82|1194.25|1192.25|0
1641459300000|2022-01-06 08:55:00|1200.06|1198.06|1203.08|1201.08|1205.15|1203.15|1199.58|1197.58|0
1641459600000|2022-01-06 09:00:00|1203.45|1201.45|1197.4|1195.4|1204.18|1202.18|1196.67|1194.67|0
1641459900000|2022-01-06 09:05:00|1197.88|1195.88|1198.61|1196.61|1199.33|1197.33|1195.94|1193.94|0
1641460200000|2022-01-06 09:10:00|1198.85|1196.85|1200.06|1198.06|1200.78|1198.78|1198.36|1196.36|0
1641460500000|2022-01-06 09:15:00|1199.81|1197.81|1202.72|1200.72|1203.69|1201.69|1199.81|1197.81|0
1641460800000|2022-01-06 09:20:00|1202.48|1200.48|1203.2|1201.2|1203.93|1201.93|1201.02|1199.02|0
1641461100000|2022-01-06 09:25:00|1203.44|1201.44|1199.81|1197.81|1204.41|1202.41|1199.81|1197.81|0
1641461400000|2022-01-06 09:30:00|1199.57|1197.57|1196.66|1194.66|1200.78|1198.78|1196.66|1194.66|0
1641461700000|2022-01-06 09:35:00|1196.91|1194.91|1198.47|1196.47|1199.44|1197.44|1196.05|1194.05|0
1641462000000|2022-01-06 09:40:00|1198.6|1196.6|1198.35|1196.35|1199.08|1197.08|1196.18|1194.18|0
1641462300000|2022-01-06 09:45:00|1198.11|1196.11|1198.11|1196.11|1199.32|1197.32|1196.66|1194.66|0
1641462600000|2022-01-06 09:50:00|1198.47|1196.47|1199.08|1197.08|1201.5|1199.5|1197.63|1195.63|0
1641462900000|2022-01-06 09:55:00|1198.84|1196.84|1201.26|1199.26|1201.26|1199.26|1195.45|1193.45|0
1641463200000|2022-01-06 10:00:00|1201.74|1199.74|1201.74|1199.74|1202.46|1200.46|1200.04|1198.04|0
1641463500000|2022-01-06 10:05:00|1201.98|1199.98|1204.16|1202.16|1205.13|1203.13|1201.74|1199.74|0
1641463800000|2022-01-06 10:10:00|1203.92|1201.92|1205.85|1203.85|1206.34|1204.34|1203.92|1201.92|0
1641464100000|2022-01-06 10:15:00|1206.09|1204.09|1204.51|1202.51|1206.34|1204.34|1203.91|1201.91|0
1641464400000|2022-01-06 10:20:00|1204.64|1202.64|1208.51|1206.51|1209.24|1207.24|1204.64|1202.64|0
1641464700000|2022-01-06 10:25:00|1208.27|1206.27|1208.03|1206.03|1209.24|1207.24|1207.06|1205.06|0
1641465000000|2022-01-06 10:30:00|1207.9|1205.9|1209.11|1207.11|1210.45|1208.45|1207.42|1205.42|0
1641465300000|2022-01-06 10:35:00|1209.24|1207.24|1211.92|1209.92|1211.92|1209.92|1209.24|1207.24|0
1641465600000|2022-01-06 10:40:00|1211.68|1209.68|1206.1|1204.1|1212.89|1210.89|1204.16|1202.16|0
1641465900000|2022-01-06 10:45:00|1206.22|1204.22|1208.28|1206.28|1208.53|1206.53|1205.86|1203.86|0
1641466200000|2022-01-06 10:50:00|1208.04|1206.04|1205.61|1203.61|1209.49|1207.49|1205.13|1203.13|0
1641466500000|2022-01-06 10:55:00|1206.1|1204.1|1206.1|1204.1|1207.31|1205.31|1205.13|1203.13|0
1641466800000|2022-01-06 11:00:00|1206.34|1204.34|1208.76|1206.76|1209.49|1207.49|1205.24|1203.24|0
1641467100000|2022-01-06 11:05:00|1209.25|1207.25|1205.73|1203.73|1210.22|1208.22|1205.61|1203.61|0
1641467400000|2022-01-06 11:10:00|1205.61|1203.61|1204.76|1202.76|1206.34|1204.34|1204.16|1202.16|0
1641467700000|2022-01-06 11:15:00|1205.61|1203.61|1205.12|1203.12|1205.85|1203.85|1203.67|1201.67|0
1641468000000|2022-01-06 11:20:00|1205.37|1203.37|1202.7|1200.7|1206.09|1204.09|1202.46|1200.46|0
1641468300000|2022-01-06 11:25:00|1202.94|1200.94|1202.94|1200.94|1204.88|1202.88|1201.97|1199.97|0
1641468600000|2022-01-06 11:30:00|1203.06|1201.06|1205.36|1203.36|1206.09|1204.09|1201.97|1199.97|0
1641468900000|2022-01-06 11:35:00|1205.72|1203.72|1202.21|1200.21|1205.72|1203.72|1201.48|1199.48|0
1641469200000|2022-01-06 11:40:00|1201.97|1199.97|1202.45|1200.45|1204.87|1202.87|1201.24|1199.24|0
1641469500000|2022-01-06 11:45:00|1202.69|1200.69|1199.66|1197.66|1203.42|1201.42|1199.06|1197.06|0
1641469800000|2022-01-06 11:50:00|1199.3|1197.3|1203.42|1201.42|1203.42|1201.42|1199.3|1197.3|0
1641470100000|2022-01-06 11:55:00|1203.18|1201.18|1201.72|1199.72|1203.42|1201.42|1201.24|1199.24|0
1641470400000|2022-01-06 12:00:00|1201.24|1199.24|1205.23|1203.23|1206.57|1204.57|1201.24|1199.24|0
1641470700000|2022-01-06 12:05:00|1205.84|1203.84|1206.56|1204.56|1207.29|1205.29|1204.87|1202.87|0
1641471000000|2022-01-06 12:10:00|1206.81|1204.81|1207.05|1205.05|1207.78|1205.78|1206.08|1204.08|0
1641471300000|2022-01-06 12:15:00|1207.29|1205.29|1205.59|1203.59|1207.77|1205.77|1205.59|1203.59|0
1641471600000|2022-01-06 12:20:00|1205.71|1203.71|1201.96|1199.96|1205.83|1203.83|1200.99|1198.99|0
1641471900000|2022-01-06 12:25:00|1202.44|1200.44|1198.81|1196.81|1202.56|1200.56|1198.08|1196.08|0
1641472200000|2022-01-06 12:30:00|1198.56|1196.56|1199.16|1197.16|1201.47|1199.47|1198.32|1196.32|0
1641472500000|2022-01-06 12:35:00|1198.8|1196.8|1202.68|1200.68|1203.65|1201.65|1198.8|1196.8|0
1641472800000|2022-01-06 12:40:00|1202.44|1200.44|1199.04|1197.04|1202.68|1200.68|1198.8|1196.8|0
1641473100000|2022-01-06 12:45:00|1199.16|1197.16|1198.8|1196.8|1199.29|1197.29|1197.83|1195.83|0
1641473400000|2022-01-06 12:50:00|1198.92|1196.92|1200.98|1198.98|1201.71|1199.71|1198.56|1196.56|0
1641473700000|2022-01-06 12:55:00|1201.22|1199.22|1201.95|1199.95|1202.67|1200.67|1200.01|1198.01|0
1641474000000|2022-01-06 13:00:00|1201.46|1199.46|1201.7|1199.7|1203.64|1201.64|1199.77|1197.77|0
1641474300000|2022-01-06 13:05:00|1201.46|1199.46|1202.79|1200.79|1203.16|1201.16|1200.25|1198.25|0
1641474600000|2022-01-06 13:10:00|1202.91|1200.91|1204.37|1202.37|1204.85|1202.85|1201.94|1199.94|0
1641474900000|2022-01-06 13:15:00|1204.61|1202.61|1207.03|1205.03|1207.52|1205.52|1204.12|1202.12|0
1641475200000|2022-01-06 13:20:00|1207.27|1205.27|1204.61|1202.61|1208.24|1206.24|1204.36|1202.36|0
1641475500000|2022-01-06 13:25:00|1204.85|1202.85|1205.69|1203.69|1205.82|1203.82|1204.12|1202.12|0
1641475800000|2022-01-06 13:30:00|1205.93|1203.93|1202.42|1200.42|1206.79|1204.79|1201.7|1199.7|0
1641476100000|2022-01-06 13:35:00|1202.66|1200.66|1203.99|1201.99|1204.36|1202.36|1202.18|1200.18|0
1641476400000|2022-01-06 13:40:00|1203.63|1201.63|1204.6|1202.6|1205.09|1203.09|1201.69|1199.69|0
1641476700000|2022-01-06 13:45:00|1204.84|1202.84|1201.45|1199.45|1205.33|1203.33|1200.97|1198.97|0
1641477000000|2022-01-06 13:50:00|1201.21|1199.21|1203.39|1201.39|1203.39|1201.39|1200.24|1198.24|0
1641477300000|2022-01-06 13:55:00|1203.14|1201.14|1203.87|1201.87|1204.11|1202.11|1202.17|1200.17|0
1641477600000|2022-01-06 14:00:00|1203.39|1201.39|1204.6|1202.6|1204.6|1202.6|1202.66|1200.66|0
1641477900000|2022-01-06 14:05:00|1204.84|1202.84|1202.41|1200.41|1206.29|1204.29|1201.93|1199.93|0
1641478200000|2022-01-06 14:10:00|1202.9|1200.9|1204.35|1202.35|1204.35|1202.35|1200.96|1198.96|0
1641478500000|2022-01-06 14:15:00|1204.11|1202.11|1204.11|1202.11|1204.59|1202.59|1202.65|1200.65|0
1641478800000|2022-01-06 14:20:00|1204.35|1202.35|1206.29|1204.29|1206.53|1204.53|1204.11|1202.11|0
1641479100000|2022-01-06 14:25:00|1206.04|1204.04|1197.08|1195.08|1206.04|1204.04|1197.08|1195.08|0
1641479400000|2022-01-06 14:30:00|1197.81|1195.81|1208.71|1206.71|1209.68|1207.68|1197.32|1195.32|0
1641479700000|2022-01-06 14:35:00|1208.95|1206.95|1216.95|1214.95|1218.17|1216.17|1205.07|1203.07|0
1641480000000|2022-01-06 14:40:00|1217.44|1215.44|1217.19|1215.19|1222.05|1220.05|1213.31|1211.31|0
1641480300000|2022-01-06 14:45:00|1217.44|1215.44|1202.16|1200.16|1218.17|1216.17|1201.92|1199.92|0
1641480600000|2022-01-06 14:50:00|1202.89|1200.89|1194.56|1192.56|1207.15|1205.15|1194.56|1192.56|0
1641480900000|2022-01-06 14:55:00|1194.07|1192.07|1189|1187|1200.61|1198.61|1187.43|1185.43|0
1641481200000|2022-01-06 15:00:00|1188.76|1186.76|1182.96|1180.96|1193.23|1191.23|1182.83|1180.83|0
1641481500000|2022-01-06 15:05:00|1182.47|1180.47|1180.54|1178.54|1186.58|1184.58|1178.85|1176.85|0
1641481800000|2022-01-06 15:10:00|1179.81|1177.81|1183.68|1181.68|1184.4|1182.4|1174.99|1172.99|0
1641482100000|2022-01-06 15:15:00|1185.13|1183.13|1184.16|1182.16|1193.83|1191.83|1183.68|1181.68|0
1641482400000|2022-01-06 15:20:00|1184.4|1182.4|1193.83|1191.83|1193.83|1191.83|1183.44|1181.44|0
1641482700000|2022-01-06 15:25:00|1194.55|1192.55|1197.21|1195.21|1204.48|1202.48|1194.55|1192.55|0
1641483000000|2022-01-06 15:30:00|1196.01|1194.01|1206.38|1204.38|1209.65|1207.65|1196.01|1194.01|0
1641483300000|2022-01-06 15:35:00|1206.14|1204.14|1207.59|1205.59|1210.74|1208.74|1202.99|1200.99|0
1641483600000|2022-01-06 15:40:00|1208.32|1206.32|1204.68|1202.68|1209.53|1207.53|1202.5|1200.5|0
1641483900000|2022-01-06 15:45:00|1205.41|1203.41|1212.92|1210.92|1213.41|1211.41|1203.23|1201.23|0
1641484200000|2022-01-06 15:50:00|1212.44|1210.44|1205.89|1203.89|1212.68|1210.68|1204.68|1202.68|0
1641484500000|2022-01-06 15:55:00|1206.49|1204.49|1205.76|1203.76|1215.1|1213.1|1204.92|1202.92|0
1641484800000|2022-01-06 16:00:00|1205.65|1203.65|1202.25|1200.25|1209.04|1207.04|1200.07|1198.07|0
1641485100000|2022-01-06 16:05:00|1202.01|1200.01|1206.37|1204.37|1208.79|1206.79|1199.59|1197.59|0
1641485400000|2022-01-06 16:10:00|1206.49|1204.49|1210.49|1208.49|1213.16|1211.16|1206.37|1204.37|0
1641485700000|2022-01-06 16:15:00|1210.73|1208.73|1208.55|1206.55|1217.77|1215.77|1208.55|1206.55|0
1641486000000|2022-01-06 16:20:00|1209.28|1207.28|1209.76|1207.76|1210.25|1208.25|1204.91|1202.91|0
1641486300000|2022-01-06 16:25:00|1209.03|1207.03|1205.15|1203.15|1209.03|1207.03|1201.76|1199.76|0
1641486600000|2022-01-06 16:30:00|1205.4|1203.4|1201.52|1199.52|1207.09|1205.09|1199.1|1197.1|0
1641486900000|2022-01-06 16:35:00|1201.28|1199.28|1203.94|1201.94|1207.09|1205.09|1201.03|1199.03|0
1641487200000|2022-01-06 16:40:00|1203.7|1201.7|1202.73|1200.73|1206.36|1204.36|1199.58|1197.58|0
1641487500000|2022-01-06 16:45:00|1202.97|1200.97|1205.63|1203.63|1207.09|1205.09|1200.3|1198.3|0
1641487800000|2022-01-06 16:50:00|1205.88|1203.88|1210|1208|1210.24|1208.24|1202.97|1200.97|0
1641488100000|2022-01-06 16:55:00|1210.24|1208.24|1209.51|1207.51|1211.45|1209.45|1208.17|1206.17|0
1641488400000|2022-01-06 17:00:00|1209.99|1207.99|1207.33|1205.33|1210.24|1208.24|1206.84|1204.84|0
1641488700000|2022-01-06 17:05:00|1207.08|1205.08|1214.11|1212.11|1214.6|1212.6|1205.63|1203.63|0
1641489000000|2022-01-06 17:10:00|1213.87|1211.87|1210.47|1208.47|1214.11|1212.11|1209.99|1207.99|0
1641489300000|2022-01-06 17:15:00|1210.96|1208.96|1209.14|1207.14|1212.41|1210.41|1207.81|1205.81|0
1641489600000|2022-01-06 17:20:00|1209.5|1207.5|1210.08|1208.08|1214.84|1212.84|1207.81|1205.81|0
1641489900000|2022-01-06 17:25:00|1209.59|1207.59|1214.44|1212.44|1215.41|1213.41|1209.35|1207.35|0
1641490200000|2022-01-06 17:30:00|1214.55|1212.55|1214.24|1212.24|1216.14|1214.14|1211.09|1209.09|0
1641490500000|2022-01-06 17:35:00|1214|1212|1215.94|1213.94|1219.34|1217.34|1212.3|1210.3|0
1641490800000|2022-01-06 17:40:00|1216.42|1214.42|1224.19|1222.19|1224.67|1222.67|1215.21|1213.21|0
1641491100000|2022-01-06 17:45:00|1224.67|1222.67|1221.03|1219.03|1225.65|1223.65|1220.06|1218.06|0
1641491400000|2022-01-06 17:50:00|1220.79|1218.79|1216.66|1214.66|1220.79|1218.79|1215.93|1213.93|0
1641491700000|2022-01-06 17:55:00|1216.9|1214.9|1213.51|1211.51|1217.87|1215.87|1213.26|1211.26|0
1641492000000|2022-01-06 18:00:00|1214.23|1212.23|1214.72|1212.72|1215.69|1213.69|1211.08|1209.08|0
1641492300000|2022-01-06 18:05:00|1215.2|1213.2|1215.69|1213.69|1216.17|1214.17|1212.53|1210.53|0
1641492600000|2022-01-06 18:10:00|1215.44|1213.44|1215.93|1213.93|1217.63|1215.63|1214.23|1212.23|0
1641492900000|2022-01-06 18:15:00|1216.17|1214.17|1213.74|1211.74|1216.17|1214.17|1209.14|1207.14|0
1641493200000|2022-01-06 18:20:00|1213.86|1211.86|1206.71|1204.71|1214.47|1212.47|1205.98|1203.98|0
1641493500000|2022-01-06 18:25:00|1206.47|1204.47|1204.53|1202.53|1207.44|1205.44|1203.8|1201.8|0
1641493800000|2022-01-06 18:30:00|1204.77|1202.77|1205.49|1203.49|1206.22|1204.22|1202.59|1200.59|0
1641494100000|2022-01-06 18:35:00|1205.13|1203.13|1205.01|1203.01|1208.16|1206.16|1202.59|1200.59|0
1641494400000|2022-01-06 18:40:00|1204.52|1202.52|1206.22|1204.22|1206.95|1204.95|1203.07|1201.07|0
1641494700000|2022-01-06 18:45:00|1205.25|1203.25|1206.95|1204.95|1209.61|1207.61|1204.04|1202.04|0
1641495000000|2022-01-06 18:50:00|1206.7|1204.7|1207.67|1205.67|1208.16|1206.16|1204.04|1202.04|0
1641495300000|2022-01-06 18:55:00|1207.91|1205.91|1208.88|1206.88|1209.61|1207.61|1205.97|1203.97|0
1641495600000|2022-01-06 19:00:00|1208.64|1206.64|1203.06|1201.06|1209.85|1207.85|1203.06|1201.06|0
1641495900000|2022-01-06 19:05:00|1203.31|1201.31|1207.18|1205.18|1208.15|1206.15|1201.24|1199.24|0
1641496200000|2022-01-06 19:10:00|1207.67|1205.67|1204.03|1202.03|1213.97|1211.97|1204.03|1202.03|0
1641496500000|2022-01-06 19:15:00|1203.55|1201.55|1204.51|1202.51|1207.91|1205.91|1203.18|1201.18|0
1641496800000|2022-01-06 19:20:00|1205|1203|1204.75|1202.75|1205.97|1203.97|1202.09|1200.09|0
1641497100000|2022-01-06 19:25:00|1204.51|1202.51|1205.65|1203.65|1207.12|1205.12|1204.03|1202.03|0
1641497400000|2022-01-06 19:30:00|1206.14|1204.14|1207.35|1205.35|1209.04|1207.04|1204.2|1202.2|0
1641497700000|2022-01-06 19:35:00|1207.59|1205.59|1209.28|1207.28|1210.25|1208.25|1206.38|1204.38|0
1641498000000|2022-01-06 19:40:00|1209.04|1207.04|1208.31|1206.31|1210.25|1208.25|1206.37|1204.37|0
1641498300000|2022-01-06 19:45:00|1208.8|1206.8|1211.71|1209.71|1213.4|1211.4|1208.55|1206.55|0
1641498600000|2022-01-06 19:50:00|1211.95|1209.95|1212.19|1210.19|1212.43|1210.43|1209.04|1207.04|0
1641498900000|2022-01-06 19:55:00|1212.44|1210.44|1211.95|1209.95|1214.38|1212.38|1211.22|1209.22|0
1641499200000|2022-01-06 20:00:00|1212.43|1210.43|1217.77|1215.77|1218.01|1216.01|1212.43|1210.43|0
1641499500000|2022-01-06 20:05:00|1217.53|1215.53|1214.18|1212.18|1219.23|1217.23|1213.45|1211.45|0
1641499800000|2022-01-06 20:10:00|1214.42|1212.42|1211.02|1209.02|1216.12|1214.12|1210.54|1208.54|0
1641500100000|2022-01-06 20:15:00|1210.78|1208.78|1205.44|1203.44|1211.75|1209.75|1203.99|1201.99|0
1641500400000|2022-01-06 20:20:00|1206.17|1204.17|1203.26|1201.26|1207.14|1205.14|1201.8|1199.8|0
1641500700000|2022-01-06 20:25:00|1203.74|1201.74|1207.62|1205.62|1207.62|1205.62|1202.77|1200.77|0
1641501000000|2022-01-06 20:30:00|1207.38|1205.38|1201.8|1199.8|1208.59|1206.59|1200.83|1198.83|0
1641501300000|2022-01-06 20:35:00|1201.31|1199.31|1198.89|1196.89|1203.01|1201.01|1197.43|1195.43|0
1641501600000|2022-01-06 20:40:00|1199.62|1197.62|1200.83|1198.83|1202.28|1200.28|1196.46|1194.46|0
1641501900000|2022-01-06 20:45:00|1200.34|1198.34|1196.85|1194.85|1202.28|1200.28|1196.85|1194.85|0
1641502200000|2022-01-06 20:50:00|1197.57|1195.57|1196.12|1194.12|1200.97|1198.97|1195.88|1193.88|0
1641502500000|2022-01-06 20:55:00|1195.88|1193.88|1197.89|1195.89|1200|1198|1190.31|1188.31|0
1641502800000|2022-01-06 21:00:00|1197.41|1195.41|1200.08|1198.08|1200.08|1198.08|1196.68|1194.68|0
1641503100000|2022-01-06 21:05:00|1199.83|1197.83|1201.29|1199.29|1202.98|1200.98|1199.83|1197.83|0
1641503400000|2022-01-06 21:10:00|1201.53|1199.53|1202.01|1200.01|1203.95|1201.95|1199.83|1197.83|0
1641503700000|2022-01-06 21:15:00|1202.31|1199.71|1202.55|1199.95|1203.28|1200.68|1201.7|1199.1|0
1641504000000|2022-01-06 21:20:00|1202.43|1199.83|1203.52|1200.92|1203.52|1200.92|1202.43|1199.83|0
1641504300000|2022-01-06 21:25:00|1203.77|1201.17|1203.28|1200.68|1204.01|1201.41|1203.28|1200.68|0
1641504600000|2022-01-06 21:30:00|1203.52|1200.92|1202.31|1199.71|1203.76|1201.16|1202.07|1199.47|0
1641504900000|2022-01-06 21:35:00|1202.55|1199.95|1201.34|1198.74|1203.28|1200.68|1200.85|1198.25|0
1641505200000|2022-01-06 21:40:00|1201.21|1198.61|1203.76|1201.16|1204.25|1201.65|1201.21|1198.61|0
1641505500000|2022-01-06 21:45:00|1204|1201.4|1203.76|1201.16|1204.73|1202.13|1203.76|1201.16|0
1641505800000|2022-01-06 21:50:00|1204|1201.4|1205.21|1202.61|1205.46|1202.86|1204|1201.4|0
1641506100000|2022-01-06 21:55:00|1204.97|1202.37|1204.36|1201.76|1205.21|1202.61|1203.76|1201.16|0
1641506400000|2022-01-06 22:00:00|1204.5|1201.9|1205|1202.4|1205|1202.4|1204.33|1201.73|0
1641506700000|2022-01-06 22:05:00|1205.04|1202.44|1204.54|1201.94|1205.04|1202.44|1204.54|1201.94|0
1641507000000|2022-01-06 22:10:00|1204.5|1201.9|1204.93|1202.33|1204.97|1202.37|1204.5|1201.9|0
1641507300000|2022-01-06 22:15:00|1204.97|1202.37|1204.89|1202.29|1204.97|1202.37|1204.89|1202.29|0
1641507600000|2022-01-06 22:20:00|1204.96|1202.36|1204.96|1202.36|1204.96|1202.36|1204.96|1202.36|0
1641507900000|2022-01-06 22:25:00|1204.99|1202.39|1204.46|1201.86|1204.99|1202.39|1204.04|1201.44|0
1641508200000|2022-01-06 22:30:00|1204.54|1201.94|1204.53|1201.93|1204.54|1201.94|1204.53|1201.93|0
1641508500000|2022-01-06 22:35:00|1204.64|1202.04|1204.64|1202.04|1204.75|1202.15|1204.64|1202.04|0
1641508800000|2022-01-06 22:40:00|1204.56|1201.96|1204.64|1202.04|1204.64|1202.04|1204.56|1201.96|0
1641509100000|2022-01-06 22:45:00|1204.67|1202.07|1204.67|1202.07|1204.67|1202.07|1204.67|1202.07|0
1641509400000|2022-01-06 22:50:00|1204.7|1202.1|1204.81|1202.21|1204.88|1202.28|1204.7|1202.1|0
1641509700000|2022-01-06 22:55:00|1204.88|1202.28|1205.41|1202.81|1205.41|1202.81|1204.85|1202.25|0
1641510000000|2022-01-06 23:00:00|1208.23|1205.63|1207.62|1205.02|1209.2|1206.6|1207.38|1204.78|0
1641510300000|2022-01-06 23:05:00|1207.5|1204.9|1208.59|1205.99|1208.83|1206.23|1207.49|1204.89|0
1641510600000|2022-01-06 23:10:00|1208.83|1206.23|1207.62|1205.02|1209.08|1206.48|1207.62|1205.02|0
1641510900000|2022-01-06 23:15:00|1206.89|1204.29|1208.83|1206.23|1209.07|1206.47|1206.41|1203.81|0
1641511200000|2022-01-06 23:20:00|1209.07|1206.47|1207.86|1205.26|1209.56|1206.96|1207.62|1205.02|0
1641511500000|2022-01-06 23:25:00|1208.35|1205.75|1208.83|1206.23|1208.83|1206.23|1207.62|1205.02|0
1641511800000|2022-01-06 23:30:00|1209.07|1206.47|1208.94|1206.34|1210.04|1207.44|1207.86|1205.26|0
1641512100000|2022-01-06 23:35:00|1209.07|1206.47|1209.67|1207.07|1210.28|1207.68|1208.83|1206.23|0
1641512400000|2022-01-06 23:40:00|1209.8|1207.2|1208.83|1206.23|1210.04|1207.44|1208.58|1205.98|0
1641512700000|2022-01-06 23:45:00|1209.18|1206.58|1208.58|1205.98|1209.8|1207.2|1207.85|1205.25|0
1641513000000|2022-01-06 23:50:00|1208.82|1206.22|1209.79|1207.19|1210.04|1207.44|1208.58|1205.98|0
1641513300000|2022-01-06 23:55:00|1210.28|1207.68|1209.55|1206.95|1210.28|1207.68|1209.55|1206.95|0
1641513600000|2022-01-07 00:00:00|1209.79|1207.19|1211.36|1208.76|1212.46|1209.86|1208.58|1205.98|0
1641513900000|2022-01-07 00:05:00|1211.49|1208.89|1211.73|1209.13|1212.33|1209.73|1211|1208.4|0
1641514200000|2022-01-07 00:10:00|1211.85|1209.25|1213.43|1210.83|1213.92|1211.32|1210.52|1207.92|0
1641514500000|2022-01-07 00:15:00|1213.19|1210.59|1213.43|1210.83|1213.67|1211.07|1212.46|1209.86|0
1641514800000|2022-01-07 00:20:00|1213.19|1210.59|1212.94|1210.34|1213.43|1210.83|1212.21|1209.61|0
1641515100000|2022-01-07 00:25:00|1213.06|1210.46|1213.3|1210.7|1214.4|1211.8|1212.33|1209.73|0
1641515400000|2022-01-07 00:30:00|1213.43|1210.83|1214.15|1211.55|1214.64|1212.04|1212.81|1210.21|0
1641515700000|2022-01-07 00:35:00|1214.27|1211.67|1214.64|1212.04|1214.64|1212.04|1213.67|1211.07|0
1641516000000|2022-01-07 00:40:00|1214.4|1211.8|1214.15|1211.55|1215.12|1212.52|1214.15|1211.55|0
1641516300000|2022-01-07 00:45:00|1214.27|1211.67|1214.02|1211.42|1214.64|1212.04|1213.91|1211.31|0
1641516600000|2022-01-07 00:50:00|1214.15|1211.55|1213.66|1211.06|1214.15|1211.55|1213.18|1210.58|0
1641516900000|2022-01-07 00:55:00|1213.42|1210.82|1214.15|1211.55|1214.39|1211.79|1212.93|1210.33|0
1641517200000|2022-01-07 01:00:00|1214.26|1211.66|1215.36|1212.76|1215.36|1212.76|1213.42|1210.82|0
1641517500000|2022-01-07 01:05:00|1215.85|1213.25|1213.9|1211.3|1215.85|1213.25|1213.66|1211.06|0
1641517800000|2022-01-07 01:10:00|1214.02|1211.42|1213.53|1210.93|1214.39|1211.79|1212.93|1210.33|0
1641518100000|2022-01-07 01:15:00|1213.66|1211.06|1212.93|1210.33|1214.39|1211.79|1212.44|1209.84|0
1641518400000|2022-01-07 01:20:00|1212.69|1210.09|1213.17|1210.57|1213.66|1211.06|1212.68|1210.08|0
1641518700000|2022-01-07 01:25:00|1212.93|1210.33|1213.41|1210.81|1214.14|1211.54|1212.68|1210.08|0
1641519000000|2022-01-07 01:30:00|1213.65|1211.05|1214.62|1212.02|1215.11|1212.51|1213.17|1210.57|0
1641519300000|2022-01-07 01:35:00|1214.38|1211.78|1211.95|1209.35|1214.38|1211.78|1211.47|1208.87|0
1641519600000|2022-01-07 01:40:00|1211.83|1209.23|1210.98|1208.38|1212.68|1210.08|1210.49|1207.89|0
1641519900000|2022-01-07 01:45:00|1211.22|1208.62|1210.74|1208.14|1213.16|1210.56|1210.74|1208.14|0
1641520200000|2022-01-07 01:50:00|1210.49|1207.89|1210.98|1208.38|1211.95|1209.35|1210.25|1207.65|0
1641520500000|2022-01-07 01:55:00|1211.22|1208.62|1213.03|1210.43|1213.16|1210.56|1210.98|1208.38|0
1641520800000|2022-01-07 02:00:00|1212.68|1210.08|1207.58|1204.98|1212.68|1210.08|1207.33|1204.73|0
1641521100000|2022-01-07 02:05:00|1207.33|1204.73|1206.85|1204.25|1207.58|1204.98|1205.15|1202.55|0
1641521400000|2022-01-07 02:10:00|1206.61|1204.01|1207.33|1204.73|1208.3|1205.7|1206.6|1204|0
1641521700000|2022-01-07 02:15:00|1207.57|1204.97|1206.12|1203.52|1207.57|1204.97|1204.42|1201.82|0
1641522000000|2022-01-07 02:20:00|1205.87|1203.27|1208.3|1205.7|1208.9|1206.3|1205.75|1203.15|0
1641522300000|2022-01-07 02:25:00|1208.17|1205.57|1207.57|1204.97|1208.3|1205.7|1207.57|1204.97|0
1641522600000|2022-01-07 02:30:00|1207.33|1204.73|1206.23|1203.63|1208.06|1205.46|1205.39|1202.79|0
1641522900000|2022-01-07 02:35:00|1206.36|1203.76|1204.66|1202.06|1206.84|1204.24|1204.66|1202.06|0
1641523200000|2022-01-07 02:40:00|1204.9|1202.3|1206.11|1203.51|1206.35|1203.75|1204.9|1202.3|0
1641523500000|2022-01-07 02:45:00|1205.87|1203.27|1206.35|1203.75|1206.35|1203.75|1204.9|1202.3|0
1641523800000|2022-01-07 02:50:00|1206.59|1203.99|1208.17|1205.57|1208.41|1205.81|1206.59|1203.99|0
1641524100000|2022-01-07 02:55:00|1208.05|1205.45|1209.26|1206.66|1209.99|1207.39|1208.05|1205.45|0
1641524400000|2022-01-07 03:00:00|1209.5|1206.9|1208.78|1206.18|1209.75|1207.15|1208.29|1205.69|0
1641524700000|2022-01-07 03:05:00|1209.02|1206.42|1209.26|1206.66|1210.23|1207.63|1209.02|1206.42|0
1641525000000|2022-01-07 03:10:00|1209.02|1206.42|1208.77|1206.17|1209.5|1206.9|1208.53|1205.93|0
1641525300000|2022-01-07 03:15:00|1208.89|1206.29|1209.26|1206.66|1209.62|1207.02|1208.29|1205.69|0
1641525600000|2022-01-07 03:20:00|1209.74|1207.14|1213.14|1210.54|1213.38|1210.78|1209.26|1206.66|0
1641525900000|2022-01-07 03:25:00|1213.26|1210.66|1212.41|1209.81|1213.87|1211.27|1211.56|1208.96|0
1641526200000|2022-01-07 03:30:00|1212.65|1210.05|1210.22|1207.62|1212.65|1210.05|1209.98|1207.38|0
1641526500000|2022-01-07 03:35:00|1209.98|1207.38|1210.22|1207.62|1210.47|1207.87|1208.77|1206.17|0
1641526800000|2022-01-07 03:40:00|1209.98|1207.38|1209.98|1207.38|1210.46|1207.86|1209.01|1206.41|0
1641527100000|2022-01-07 03:45:00|1209.74|1207.14|1207.79|1205.19|1210.34|1207.74|1207.55|1204.95|0
1641527400000|2022-01-07 03:50:00|1208.04|1205.44|1207.79|1205.19|1208.88|1206.28|1207.18|1204.58|0
1641527700000|2022-01-07 03:55:00|1207.91|1205.31|1208.28|1205.68|1209|1206.4|1207.31|1204.71|0
1641528000000|2022-01-07 04:00:00|1208.52|1205.92|1207.91|1205.31|1208.52|1205.92|1207.3|1204.7|0
1641528300000|2022-01-07 04:05:00|1207.79|1205.19|1207.55|1204.95|1209|1206.4|1207.55|1204.95|0
1641528600000|2022-01-07 04:10:00|1207.42|1204.82|1208.03|1205.43|1208.27|1205.67|1207.06|1204.46|0
1641528900000|2022-01-07 04:15:00|1207.79|1205.19|1206.09|1203.49|1208.51|1205.91|1205.72|1203.12|0
1641529200000|2022-01-07 04:20:00|1206.33|1203.73|1206.09|1203.49|1206.82|1204.22|1205.36|1202.76|0
1641529500000|2022-01-07 04:25:00|1206.33|1203.73|1207.06|1204.46|1207.06|1204.46|1206.09|1203.49|0
1641529800000|2022-01-07 04:30:00|1206.93|1204.33|1207.05|1204.45|1207.3|1204.7|1206.08|1203.48|0
1641530100000|2022-01-07 04:35:00|1207.17|1204.57|1206.08|1203.48|1207.41|1204.81|1205.84|1203.24|0
1641530400000|2022-01-07 04:40:00|1206.32|1203.72|1207.05|1204.45|1207.05|1204.45|1205.6|1203|0
1641530700000|2022-01-07 04:45:00|1207.29|1204.69|1207.05|1204.45|1208.87|1206.27|1206.81|1204.21|0
1641531000000|2022-01-07 04:50:00|1206.81|1204.21|1208.14|1205.54|1208.51|1205.91|1206.81|1204.21|0
1641531300000|2022-01-07 04:55:00|1208.26|1205.66|1208.5|1205.9|1208.75|1206.15|1207.05|1204.45|0
1641531600000|2022-01-07 05:00:00|1208.75|1206.15|1209.72|1207.12|1209.72|1207.12|1208.02|1205.42|0
1641531900000|2022-01-07 05:05:00|1209.47|1206.87|1207.05|1204.45|1209.96|1207.36|1207.05|1204.45|0
1641532200000|2022-01-07 05:10:00|1206.56|1203.96|1206.8|1204.2|1207.16|1204.56|1203.89|1201.29|0
1641532500000|2022-01-07 05:15:00|1206.92|1204.32|1208.01|1205.41|1208.01|1205.41|1206.32|1203.72|0
1641532800000|2022-01-07 05:20:00|1207.89|1205.29|1207.53|1204.93|1207.89|1205.29|1206.8|1204.2|0
1641533100000|2022-01-07 05:25:00|1207.64|1205.04|1205.1|1202.5|1208.25|1205.65|1205.1|1202.5|0
1641533400000|2022-01-07 05:30:00|1205.34|1202.74|1205.58|1202.98|1206.55|1203.95|1204.61|1202.01|0
1641533700000|2022-01-07 05:35:00|1205.34|1202.74|1206.8|1204.2|1207.04|1204.44|1205.1|1202.5|0
1641534000000|2022-01-07 05:40:00|1206.55|1203.95|1205.58|1202.98|1206.55|1203.95|1205.34|1202.74|0
1641534300000|2022-01-07 05:45:00|1205.7|1203.1|1206.31|1203.71|1206.91|1204.31|1205.09|1202.49|0
1641534600000|2022-01-07 05:50:00|1206.55|1203.95|1207.15|1204.55|1207.28|1204.68|1205.82|1203.22|0
1641534900000|2022-01-07 05:55:00|1207.03|1204.43|1209.46|1206.86|1209.7|1207.1|1207.03|1204.43|0
1641535200000|2022-01-07 06:00:00|1209.22|1206.62|1207.52|1204.92|1209.7|1207.1|1207.27|1204.67|0
1641535500000|2022-01-07 06:05:00|1207.76|1205.16|1208.24|1205.64|1208.49|1205.89|1207.15|1204.55|0
1641535800000|2022-01-07 06:10:00|1208.12|1205.52|1207.76|1205.16|1208.24|1205.64|1207.03|1204.43|0
1641536100000|2022-01-07 06:15:00|1207.87|1205.27|1207.27|1204.67|1208.24|1205.64|1207.03|1204.43|0
1641536400000|2022-01-07 06:20:00|1207.51|1204.91|1207.27|1204.67|1208|1205.4|1206.78|1204.18|0
1641536700000|2022-01-07 06:25:00|1207.39|1204.79|1208.24|1205.64|1208.48|1205.88|1207.39|1204.79|0
1641537000000|2022-01-07 06:30:00|1208.36|1205.76|1211.15|1208.55|1211.15|1208.55|1208|1205.4|0
1641537300000|2022-01-07 06:35:00|1211.39|1208.79|1209.94|1207.34|1211.64|1209.04|1209.69|1207.09|0
1641537600000|2022-01-07 06:40:00|1209.69|1207.09|1208.72|1206.12|1210.66|1208.06|1208.72|1206.12|0
1641537900000|2022-01-07 06:45:00|1208.48|1205.88|1208.48|1205.88|1208.72|1206.12|1207.38|1204.78|0
1641538200000|2022-01-07 06:50:00|1208.23|1205.63|1206.89|1204.29|1208.48|1205.88|1206.78|1204.18|0
1641538500000|2022-01-07 06:55:00|1207.02|1204.42|1206.41|1203.81|1207.26|1204.66|1206.05|1203.45|0
1641538800000|2022-01-07 07:00:00|1207.26|1204.66|1203.62|1201.02|1207.5|1204.9|1202.77|1200.17|0
1641539100000|2022-01-07 07:05:00|1203.38|1200.78|1203.25|1200.65|1205.07|1202.47|1202.89|1200.29|0
1641539400000|2022-01-07 07:10:00|1203.13|1200.53|1202.65|1200.05|1203.37|1200.77|1201.92|1199.32|0
1641539700000|2022-01-07 07:15:00|1202.4|1199.8|1204.59|1201.99|1205.07|1202.47|1202.4|1199.8|0
1641540000000|2022-01-07 07:20:00|1205.07|1202.47|1204.58|1201.98|1205.8|1203.2|1204.34|1201.74|0
1641540300000|2022-01-07 07:25:00|1204.83|1202.23|1205.55|1202.95|1206.28|1203.68|1204.1|1201.5|0
1641540600000|2022-01-07 07:30:00|1205.31|1202.71|1203.51|1200.91|1205.8|1203.2|1203.51|1200.91|0
1641540900000|2022-01-07 07:35:00|1203.75|1201.15|1204.96|1202.36|1205.21|1202.61|1203.38|1200.78|0
1641541200000|2022-01-07 07:40:00|1204.72|1202.12|1204.23|1201.63|1204.96|1202.36|1203.51|1200.91|0
1641541500000|2022-01-07 07:45:00|1204.48|1201.88|1203.26|1200.66|1204.59|1201.99|1202.53|1199.93|0
1641541800000|2022-01-07 07:50:00|1203.38|1200.78|1202.77|1200.17|1203.75|1201.15|1202.53|1199.93|0
1641542100000|2022-01-07 07:55:00|1203.02|1200.42|1204.47|1201.87|1204.96|1202.36|1202.53|1199.93|0
1641542400000|2022-01-07 08:00:00|1203.5|1200.9|1197.8|1195.2|1204.96|1202.36|1197.44|1194.84|0
1641542700000|2022-01-07 08:05:00|1197.92|1195.32|1197.14|1195.14|1198.35|1196.35|1195.92|1193.92|0
1641543000000|2022-01-07 08:10:00|1196.89|1194.89|1201.5|1199.5|1201.5|1199.5|1196.89|1194.89|0
1641543300000|2022-01-07 08:15:00|1201.26|1199.26|1199.8|1197.8|1202.47|1200.47|1199.8|1197.8|0
1641543600000|2022-01-07 08:20:00|1199.92|1197.92|1201.01|1199.01|1201.5|1199.5|1199.8|1197.8|0
1641543900000|2022-01-07 08:25:00|1200.77|1198.77|1199.07|1197.07|1200.77|1198.77|1196.89|1194.89|0
1641544200000|2022-01-07 08:30:00|1198.94|1196.94|1193.25|1191.25|1198.94|1196.94|1190.83|1188.83|0
1641544500000|2022-01-07 08:35:00|1193.37|1191.37|1193.98|1191.98|1193.98|1191.98|1191.19|1189.19|0
1641544800000|2022-01-07 08:40:00|1193.74|1191.74|1190.1|1188.1|1193.98|1191.98|1189.61|1187.61|0
1641545100000|2022-01-07 08:45:00|1190.58|1188.58|1189.86|1187.86|1191.8|1189.8|1189.61|1187.61|0
1641545400000|2022-01-07 08:50:00|1189.97|1187.97|1191.31|1189.31|1192.76|1190.76|1189.86|1187.86|0
1641545700000|2022-01-07 08:55:00|1191.07|1189.07|1192.76|1190.76|1194.82|1192.82|1190.82|1188.82|0
1641546000000|2022-01-07 09:00:00|1192.39|1190.39|1192.63|1190.63|1193.24|1191.24|1190.7|1188.7|0
1641546300000|2022-01-07 09:05:00|1192.52|1190.52|1195.67|1193.67|1195.67|1193.67|1191.55|1189.55|0
1641546600000|2022-01-07 09:10:00|1195.91|1193.91|1199.06|1197.06|1199.54|1197.54|1195.42|1193.42|0
1641546900000|2022-01-07 09:15:00|1199.3|1197.3|1198.33|1196.33|1199.54|1197.54|1197.12|1195.12|0
1641547200000|2022-01-07 09:20:00|1198.57|1196.57|1200.03|1198.03|1200.03|1198.03|1198.57|1196.57|0
1641547500000|2022-01-07 09:25:00|1199.66|1197.66|1201.97|1199.97|1203.66|1201.66|1199.66|1197.66|0
1641547800000|2022-01-07 09:30:00|1202.21|1200.21|1205.12|1203.12|1205.12|1203.12|1201.97|1199.97|0
1641548100000|2022-01-07 09:35:00|1204.39|1202.39|1205.36|1203.36|1206.09|1204.09|1203.42|1201.42|0
1641548400000|2022-01-07 09:40:00|1204.87|1202.87|1204.87|1202.87|1206.81|1204.81|1204.63|1202.63|0
1641548700000|2022-01-07 09:45:00|1204.99|1202.99|1204.63|1202.63|1206.33|1204.33|1204.63|1202.63|0
1641549000000|2022-01-07 09:50:00|1204.87|1202.87|1203.41|1201.41|1205.11|1203.11|1203.41|1201.41|0
1641549300000|2022-01-07 09:55:00|1203.29|1201.29|1202.2|1200.2|1203.66|1201.66|1201.96|1199.96|0
1641549600000|2022-01-07 10:00:00|1202.44|1200.44|1202.44|1200.44|1202.69|1200.69|1199.53|1197.53|0
1641549900000|2022-01-07 10:05:00|1202.68|1200.68|1205.84|1203.84|1205.84|1203.84|1202.44|1200.44|0
1641550200000|2022-01-07 10:10:00|1205.59|1203.59|1206.32|1204.32|1206.81|1204.81|1205.35|1203.35|0
1641550500000|2022-01-07 10:15:00|1206.56|1204.56|1205.35|1203.35|1206.56|1204.56|1204.14|1202.14|0
1641550800000|2022-01-07 10:20:00|1205.59|1203.59|1206.43|1204.43|1206.56|1204.56|1205.59|1203.59|0
1641551100000|2022-01-07 10:25:00|1206.56|1204.56|1208.02|1206.02|1208.99|1206.99|1206.08|1204.08|0
1641551400000|2022-01-07 10:30:00|1208.26|1206.26|1209.23|1207.23|1209.96|1207.96|1207.77|1205.77|0
1641551700000|2022-01-07 10:35:00|1209.47|1207.47|1207.53|1205.53|1209.71|1207.71|1207.53|1205.53|0
1641552000000|2022-01-07 10:40:00|1207.29|1205.29|1208.74|1206.74|1209.47|1207.47|1207.28|1205.28|0
1641552300000|2022-01-07 10:45:00|1208.98|1206.98|1208.01|1206.01|1208.98|1206.98|1207.28|1205.28|0
1641552600000|2022-01-07 10:50:00|1208.25|1206.25|1208.98|1206.98|1209.83|1207.83|1207.77|1205.77|0
1641552900000|2022-01-07 10:55:00|1209.1|1207.1|1207.52|1205.52|1209.1|1207.1|1207.28|1205.28|0
1641553200000|2022-01-07 11:00:00|1208.01|1206.01|1206.31|1204.31|1208.01|1206.01|1205.34|1203.34|0
1641553500000|2022-01-07 11:05:00|1206.55|1204.55|1207.52|1205.52|1207.76|1205.76|1205.82|1203.82|0
1641553800000|2022-01-07 11:10:00|1207.76|1205.76|1206.06|1204.06|1208.25|1206.25|1205.09|1203.09|0
1641554100000|2022-01-07 11:15:00|1205.82|1203.82|1208.49|1206.49|1208.97|1206.97|1205.69|1203.69|0
1641554400000|2022-01-07 11:20:00|1208.6|1206.6|1208.97|1206.97|1209.7|1207.7|1208.25|1206.25|0
1641554700000|2022-01-07 11:25:00|1208.73|1206.73|1208.73|1206.73|1209.94|1207.94|1208.49|1206.49|0
1641555000000|2022-01-07 11:30:00|1208.97|1206.97|1209.46|1207.46|1209.7|1207.7|1207.39|1205.39|0
1641555300000|2022-01-07 11:35:00|1209.21|1207.21|1207.27|1205.27|1209.33|1207.33|1206.54|1204.54|0
1641555600000|2022-01-07 11:40:00|1207.03|1205.03|1207.51|1205.51|1208.48|1206.48|1206.54|1204.54|0
1641555900000|2022-01-07 11:45:00|1207.75|1205.75|1207.02|1205.02|1208.48|1206.48|1206.78|1204.78|0
1641556200000|2022-01-07 11:50:00|1207.27|1205.27|1206.54|1204.54|1207.51|1205.51|1205.81|1203.81|0
1641556500000|2022-01-07 11:55:00|1206.3|1204.3|1203.14|1201.14|1208.11|1206.11|1203.14|1201.14|0
1641556800000|2022-01-07 12:00:00|1203.63|1201.63|1207.75|1205.75|1208.48|1206.48|1203.63|1201.63|0
1641557100000|2022-01-07 12:05:00|1207.87|1205.87|1205.08|1203.08|1209.69|1207.69|1204.84|1202.84|0
1641557400000|2022-01-07 12:10:00|1204.95|1202.95|1204.83|1202.83|1205.08|1203.08|1203.62|1201.62|0
1641557700000|2022-01-07 12:15:00|1204.59|1202.59|1206.05|1204.05|1206.53|1204.53|1204.35|1202.35|0
1641558000000|2022-01-07 12:20:00|1205.43|1203.43|1204.35|1202.35|1205.56|1203.56|1203.62|1201.62|0
1641558300000|2022-01-07 12:25:00|1204.46|1202.46|1204.59|1202.59|1204.59|1202.59|1202.16|1200.16|0
1641558600000|2022-01-07 12:30:00|1204.35|1202.35|1205.56|1203.56|1206.04|1204.04|1204.1|1202.1|0
1641558900000|2022-01-07 12:35:00|1205.31|1203.31|1203.37|1201.37|1205.56|1203.56|1202.4|1200.4|0
1641559200000|2022-01-07 12:40:00|1203.13|1201.13|1202.52|1200.52|1203.86|1201.86|1200.95|1198.95|0
1641559500000|2022-01-07 12:45:00|1202.64|1200.64|1203.61|1201.61|1204.58|1202.58|1201.92|1199.92|0
1641559800000|2022-01-07 12:50:00|1203.37|1201.37|1203.61|1201.61|1204.83|1202.83|1203.37|1201.37|0
1641560100000|2022-01-07 12:55:00|1203.37|1201.37|1200.46|1198.46|1203.37|1201.37|1200.09|1198.09|0
1641560400000|2022-01-07 13:00:00|1200.94|1198.94|1201.18|1199.18|1203|1201|1200.21|1198.21|0
1641560700000|2022-01-07 13:05:00|1201.78|1199.78|1202.15|1200.15|1203.85|1201.85|1200.45|1198.45|0
1641561000000|2022-01-07 13:10:00|1201.67|1199.67|1200.7|1198.7|1202.64|1200.64|1200.57|1198.57|0
1641561300000|2022-01-07 13:15:00|1200.94|1198.94|1200.21|1198.21|1202.39|1200.39|1199.48|1197.48|0
1641561600000|2022-01-07 13:20:00|1199.97|1197.97|1200.45|1198.45|1201.18|1199.18|1199|1197|0
1641561900000|2022-01-07 13:25:00|1200.69|1198.69|1201.78|1199.78|1202.39|1200.39|1199.72|1197.72|0
1641562200000|2022-01-07 13:30:00|1201.18|1199.18|1195.6|1193.6|1210.51|1208.51|1193.9|1191.9|0
1641562500000|2022-01-07 13:35:00|1196.08|1194.08|1183.48|1181.48|1196.08|1194.08|1183|1181|0
1641562800000|2022-01-07 13:40:00|1183|1181|1186.87|1184.87|1187.36|1185.36|1181.06|1179.06|0
1641563100000|2022-01-07 13:45:00|1186.63|1184.63|1191.72|1189.72|1192.93|1190.93|1186.63|1184.63|0
1641563400000|2022-01-07 13:50:00|1191.23|1189.23|1185.42|1183.42|1191.72|1189.72|1183.72|1181.72|0
1641563700000|2022-01-07 13:55:00|1185.17|1183.17|1187.84|1185.84|1189.29|1187.29|1184.69|1182.69|0
1641564000000|2022-01-07 14:00:00|1188.08|1186.08|1189.77|1187.77|1191.71|1189.71|1188.08|1186.08|0
1641564300000|2022-01-07 14:05:00|1190.02|1188.02|1193.89|1191.89|1193.89|1191.89|1190.02|1188.02|0
1641564600000|2022-01-07 14:10:00|1194.13|1192.13|1194.86|1192.86|1194.86|1192.86|1190.26|1188.26|0
1641564900000|2022-01-07 14:15:00|1195.34|1193.34|1195.59|1193.59|1196.8|1194.8|1194.13|1192.13|0
1641565200000|2022-01-07 14:20:00|1195.83|1193.83|1195.34|1193.34|1196.56|1194.56|1194.37|1192.37|0
1641565500000|2022-01-07 14:25:00|1195.46|1193.46|1196.8|1194.8|1197.52|1195.52|1193.52|1191.52|0
1641565800000|2022-01-07 14:30:00|1197.28|1195.28|1189.82|1187.82|1199.95|1197.95|1189.58|1187.58|0
1641566100000|2022-01-07 14:35:00|1190.31|1188.31|1194.43|1192.43|1194.92|1192.92|1185.95|1183.95|0
1641566400000|2022-01-07 14:40:00|1194.67|1192.67|1203.89|1201.89|1204.62|1202.62|1191.03|1189.03|0
1641566700000|2022-01-07 14:45:00|1202.92|1200.92|1203.4|1201.4|1207.05|1205.05|1200.25|1198.25|0
1641567000000|2022-01-07 14:50:00|1202.43|1200.43|1205.1|1203.1|1206.56|1204.56|1200.49|1198.49|0
1641567300000|2022-01-07 14:55:00|1205.22|1203.22|1204.22|1202.22|1208.74|1206.74|1203.16|1201.16|0
1641567600000|2022-01-07 15:00:00|1204.95|1202.95|1199.9|1197.9|1204.95|1202.95|1199.9|1197.9|0
1641567900000|2022-01-07 15:05:00|1198.44|1196.44|1193.34|1191.34|1198.44|1196.44|1192.86|1190.86|0
1641568200000|2022-01-07 15:10:00|1193.1|1191.1|1194.31|1192.31|1197.71|1195.71|1190.91|1188.91|0
1641568500000|2022-01-07 15:15:00|1194.07|1192.07|1189.46|1187.46|1194.07|1192.07|1188.24|1186.24|0
1641568800000|2022-01-07 15:20:00|1188.73|1186.73|1185.95|1183.95|1191.78|1189.78|1185.95|1183.95|0
1641569100000|2022-01-07 15:25:00|1186.2|1184.2|1188.38|1186.38|1191.77|1189.77|1185.95|1183.95|0
1641569400000|2022-01-07 15:30:00|1186.92|1184.92|1186.92|1184.92|1190.8|1188.8|1185.47|1183.47|0
1641569700000|2022-01-07 15:35:00|1186.68|1184.68|1180.75|1178.75|1187.65|1185.65|1180.3|1178.3|0
1641570000000|2022-01-07 15:40:00|1181|1179|1178.09|1176.09|1186.57|1184.57|1177.12|1175.12|0
1641570300000|2022-01-07 15:45:00|1178.33|1176.33|1173.73|1171.73|1178.33|1176.33|1173.73|1171.73|0
1641570600000|2022-01-07 15:50:00|1173.48|1171.48|1169.84|1167.84|1174.45|1172.45|1165.5|1163.5|0
1641570900000|2022-01-07 15:55:00|1170.08|1168.08|1172.02|1170.02|1175.41|1173.41|1167.67|1165.67|0
1641571200000|2022-01-07 16:00:00|1170.08|1168.08|1171.29|1169.29|1175.89|1173.89|1168.87|1166.87|0
1641571500000|2022-01-07 16:05:00|1171.05|1169.05|1173.95|1171.95|1176.61|1174.61|1171.05|1169.05|0
1641571800000|2022-01-07 16:10:00|1174.19|1172.19|1171.77|1169.77|1174.68|1172.68|1170.32|1168.32|0
1641572100000|2022-01-07 16:15:00|1172.01|1170.01|1168.14|1166.14|1173.71|1171.71|1165.48|1163.48|0
1641572400000|2022-01-07 16:20:00|1168.38|1166.38|1176.37|1174.37|1177.82|1175.82|1168.14|1166.14|0
1641572700000|2022-01-07 16:25:00|1175.64|1173.64|1183.14|1181.14|1183.14|1181.14|1174.67|1172.67|0
1641573000000|2022-01-07 16:30:00|1182.42|1180.42|1181.65|1179.65|1183.1|1181.1|1179.03|1177.03|0
1641573300000|2022-01-07 16:35:00|1181.4|1179.4|1182.13|1180.13|1184.31|1182.31|1179.71|1177.71|0
1641573600000|2022-01-07 16:40:00|1182.61|1180.61|1183.34|1181.34|1185.76|1183.76|1181.65|1179.65|0
1641573900000|2022-01-07 16:45:00|1183.58|1181.58|1192.55|1190.55|1192.55|1190.55|1182.61|1180.61|0
1641574200000|2022-01-07 16:50:00|1192.8|1190.8|1197.39|1195.39|1197.39|1195.39|1191.58|1189.58|0
1641574500000|2022-01-07 16:55:00|1197.63|1195.63|1193.99|1191.99|1198.11|1196.11|1193.74|1191.74|0
1641574800000|2022-01-07 17:00:00|1194.47|1192.47|1190.35|1188.35|1195.44|1193.44|1190.1|1188.1|0
1641575100000|2022-01-07 17:05:00|1190.59|1188.59|1191.32|1189.32|1193.01|1191.01|1188.89|1186.89|0
1641575400000|2022-01-07 17:10:00|1192.04|1190.04|1194.12|1192.12|1194.71|1192.71|1191.21|1189.21|0
1641575700000|2022-01-07 17:15:00|1193.39|1191.39|1190|1188|1195.33|1193.33|1190|1188|0
1641576000000|2022-01-07 17:20:00|1189.51|1187.51|1187.81|1185.81|1189.51|1187.51|1186.84|1184.84|0
1641576300000|2022-01-07 17:25:00|1187.57|1185.57|1188.54|1186.54|1189.51|1187.51|1185.87|1183.87|0
1641576600000|2022-01-07 17:30:00|1188.78|1186.78|1187.33|1185.33|1188.78|1186.78|1185.87|1183.87|0
1641576900000|2022-01-07 17:35:00|1187.57|1185.57|1185.63|1183.63|1187.57|1185.57|1183.21|1181.21|0
1641577200000|2022-01-07 17:40:00|1185.87|1183.87|1186.35|1184.35|1188.29|1186.29|1185.14|1183.14|0
1641577500000|2022-01-07 17:45:00|1185.87|1183.87|1186.6|1184.6|1191.93|1189.93|1184.9|1182.9|0
1641577800000|2022-01-07 17:50:00|1186.84|1184.84|1189.02|1187.02|1189.99|1187.99|1186.11|1184.11|0
1641578100000|2022-01-07 17:55:00|1188.89|1186.89|1190.23|1188.23|1190.47|1188.47|1187.32|1185.32|0
1641578400000|2022-01-07 18:00:00|1190.47|1188.47|1190.09|1188.09|1191.68|1189.68|1186.11|1184.11|0
1641578700000|2022-01-07 18:05:00|1189.85|1187.85|1191.3|1189.3|1192.76|1190.76|1189.12|1187.12|0
1641579000000|2022-01-07 18:10:00|1191.54|1189.54|1192.51|1190.51|1193|1191|1191.06|1189.06|0
1641579300000|2022-01-07 18:15:00|1192.27|1190.27|1191.78|1189.78|1194.21|1192.21|1190.57|1188.57|0
1641579600000|2022-01-07 18:20:00|1192.03|1190.03|1189.36|1187.36|1192.75|1190.75|1189.11|1187.11|0
1641579900000|2022-01-07 18:25:00|1189.6|1187.6|1187.9|1185.9|1190.33|1188.33|1187.17|1185.17|0
1641580200000|2022-01-07 18:30:00|1187.66|1185.66|1191.16|1189.16|1191.16|1189.16|1186.93|1184.93|0
1641580500000|2022-01-07 18:35:00|1191.64|1189.64|1188.97|1186.97|1192.61|1190.61|1188.49|1186.49|0
1641580800000|2022-01-07 18:40:00|1188.49|1186.49|1189.46|1187.46|1190.43|1188.43|1187.52|1185.52|0
1641581100000|2022-01-07 18:45:00|1189.21|1187.21|1187.03|1185.03|1189.21|1187.21|1187.03|1185.03|0
1641581400000|2022-01-07 18:50:00|1186.79|1184.79|1187.27|1185.27|1188.97|1186.97|1183.88|1181.88|0
1641581700000|2022-01-07 18:55:00|1187.03|1185.03|1186.54|1184.54|1188.97|1186.97|1186.54|1184.54|0
1641582000000|2022-01-07 19:00:00|1186.78|1184.78|1187.51|1185.51|1188.97|1186.97|1186.54|1184.54|0
1641582300000|2022-01-07 19:05:00|1187.27|1185.27|1187.02|1185.02|1188.48|1186.48|1184.11|1182.11|0
1641582600000|2022-01-07 19:10:00|1186.78|1184.78|1186.59|1184.59|1188.96|1186.96|1186.35|1184.35|0
1641582900000|2022-01-07 19:15:00|1186.83|1184.83|1186.83|1184.83|1188.04|1186.04|1185.86|1183.86|0
1641583200000|2022-01-07 19:20:00|1186.59|1184.59|1181.25|1179.25|1186.59|1184.59|1181.25|1179.25|0
1641583500000|2022-01-07 19:25:00|1180.76|1178.76|1183.43|1181.43|1183.67|1181.67|1178.82|1176.82|0
1641583800000|2022-01-07 19:30:00|1182.94|1180.94|1182.94|1180.94|1184.16|1182.16|1181.73|1179.73|0
1641584100000|2022-01-07 19:35:00|1182.7|1180.7|1188.77|1186.77|1188.77|1186.77|1181.49|1179.49|0
1641584400000|2022-01-07 19:40:00|1188.04|1186.04|1189.6|1187.6|1191.54|1189.54|1186.82|1184.82|0
1641584700000|2022-01-07 19:45:00|1189.84|1187.84|1191.06|1189.06|1193.49|1191.49|1188.39|1186.39|0
1641585000000|2022-01-07 19:50:00|1191.3|1189.3|1193.24|1191.24|1194.21|1192.21|1189.6|1187.6|0
1641585300000|2022-01-07 19:55:00|1193|1191|1192.03|1190.03|1193.48|1191.48|1191.3|1189.3|0
1641585600000|2022-01-07 20:00:00|1192.51|1190.51|1193.84|1191.84|1194.45|1192.45|1191.66|1189.66|0
1641585900000|2022-01-07 20:05:00|1193.59|1191.59|1193.35|1191.35|1196.75|1194.75|1192.86|1190.86|0
1641586200000|2022-01-07 20:10:00|1193.59|1191.59|1188.73|1186.73|1193.59|1191.59|1188.25|1186.25|0
1641586500000|2022-01-07 20:15:00|1188.97|1186.97|1190.19|1188.19|1190.92|1188.92|1188.25|1186.25|0
1641586800000|2022-01-07 20:20:00|1190.43|1188.43|1187.51|1185.51|1191.4|1189.4|1187.51|1185.51|0
1641587100000|2022-01-07 20:25:00|1187.76|1185.76|1186.78|1184.78|1187.76|1185.76|1184.11|1182.11|0
1641587400000|2022-01-07 20:30:00|1187.03|1185.03|1187.03|1185.03|1191.89|1189.89|1184.6|1182.6|0
1641587700000|2022-01-07 20:35:00|1186.78|1184.78|1189.21|1187.21|1190.43|1188.43|1185.57|1183.57|0
1641588000000|2022-01-07 20:40:00|1189.45|1187.45|1185.57|1183.57|1190.67|1188.67|1184.84|1182.84|0
1641588300000|2022-01-07 20:45:00|1185.32|1183.32|1186.34|1184.34|1189.7|1187.7|1183.62|1181.62|0
1641588600000|2022-01-07 20:50:00|1186.58|1184.58|1181.6|1179.6|1188.77|1186.77|1181.24|1179.24|0
1641588900000|2022-01-07 20:55:00|1181.72|1179.72|1177.47|1175.47|1184.39|1182.39|1176.5|1174.5|0
1641589200000|2022-01-07 21:00:00|1177.22|1175.22|1181.6|1179.6|1181.6|1179.6|1177.22|1175.22|0
1641589500000|2022-01-07 21:05:00|1181.84|1179.84|1181.59|1179.59|1183.78|1181.78|1181.59|1179.59|0
1641589800000|2022-01-07 21:10:00|1181.84|1179.84|1177.71|1175.71|1181.84|1179.84|1177.46|1175.46|0
1641801900000|2022-01-10 08:05:00|1186.83|1184.83|1182.93|1180.93|1186.83|1184.83|1182.69|1180.69|0
1641802200000|2022-01-10 08:10:00|1182.45|1180.45|1180.38|1178.38|1184.75|1182.75|1179.53|1177.53|0
1641802500000|2022-01-10 08:15:00|1180.02|1178.02|1176.85|1174.85|1180.5|1178.5|1175.88|1173.88|0
1641802800000|2022-01-10 08:20:00|1176.73|1174.73|1177.21|1175.21|1177.94|1175.94|1173.45|1171.45|0
1641803100000|2022-01-10 08:25:00|1177.58|1175.58|1178.88|1176.88|1179.37|1177.37|1174.18|1172.18|0
1641803400000|2022-01-10 08:30:00|1178.64|1176.64|1171.11|1169.11|1178.64|1176.64|1170.99|1168.99|0
1641803700000|2022-01-10 08:35:00|1171.6|1169.6|1168.44|1166.44|1171.71|1169.71|1166.99|1164.99|0
1641804000000|2022-01-10 08:40:00|1168.32|1166.32|1170.19|1168.19|1170.19|1168.19|1166.74|1164.74|0
1641804300000|2022-01-10 08:45:00|1170.43|1168.43|1171.89|1169.89|1172.37|1170.37|1166.55|1164.55|0
1641804600000|2022-01-10 08:50:00|1171.4|1169.4|1171.42|1169.42|1172.86|1170.86|1168.97|1166.97|0
1641804900000|2022-01-10 08:55:00|1171.66|1169.66|1175.18|1173.18|1177.24|1175.24|1170.45|1168.45|0
1641805200000|2022-01-10 09:00:00|1175.3|1173.3|1174.33|1172.33|1178.21|1176.21|1174.33|1172.33|0
1641805500000|2022-01-10 09:05:00|1174.57|1172.57|1179.67|1177.67|1180.89|1178.89|1174.57|1172.57|0
1641805800000|2022-01-10 09:10:00|1178.21|1176.21|1178.21|1176.21|1180.88|1178.88|1177.84|1175.84|0
1641806100000|2022-01-10 09:15:00|1178.45|1176.45|1180.51|1178.51|1180.88|1178.88|1178.45|1176.45|0
1641806400000|2022-01-10 09:20:00|1180.4|1178.4|1181.85|1179.85|1182.34|1180.34|1180.4|1178.4|0
1641806700000|2022-01-10 09:25:00|1181.61|1179.61|1183.55|1181.55|1183.8|1181.8|1181.61|1179.61|0
1641807000000|2022-01-10 09:30:00|1183.67|1181.67|1181.61|1179.61|1185.01|1183.01|1181.61|1179.61|0
1641807300000|2022-01-10 09:35:00|1181.36|1179.36|1182.09|1180.09|1184.52|1182.52|1181.36|1179.36|0
1641807600000|2022-01-10 09:40:00|1182.21|1180.21|1184.52|1182.52|1184.52|1182.52|1181.85|1179.85|0
1641807900000|2022-01-10 09:45:00|1184.39|1182.39|1180.62|1178.62|1184.52|1182.52|1180.5|1178.5|0
1641808200000|2022-01-10 09:50:00|1180.75|1178.75|1181.35|1179.35|1181.83|1179.83|1179.77|1177.77|0
1641808500000|2022-01-10 09:55:00|1181.47|1179.47|1178.56|1176.56|1182.69|1180.69|1178.56|1176.56|0
1641808800000|2022-01-10 10:00:00|1178.67|1176.67|1179.28|1177.28|1179.28|1177.28|1176.37|1174.37|0
1641809100000|2022-01-10 10:05:00|1179.04|1177.04|1180.25|1178.25|1180.37|1178.37|1178.31|1176.31|0
1641809400000|2022-01-10 10:10:00|1180.01|1178.01|1184.38|1182.38|1184.63|1182.63|1180.01|1178.01|0
1641809700000|2022-01-10 10:15:00|1184.63|1182.63|1182.2|1180.2|1185.11|1183.11|1182.2|1180.2|0
1641810000000|2022-01-10 10:20:00|1182.44|1180.44|1178.55|1176.55|1183.17|1181.17|1177.82|1175.82|0
1641810300000|2022-01-10 10:25:00|1178.31|1176.31|1179.76|1177.76|1180.49|1178.49|1178.06|1176.06|0
1641810600000|2022-01-10 10:30:00|1179.64|1177.64|1180.25|1178.25|1180.25|1178.25|1178.06|1176.06|0
1641810900000|2022-01-10 10:35:00|1179.76|1177.76|1179.63|1177.63|1180.36|1178.36|1178.79|1176.79|0
1641811200000|2022-01-10 10:40:00|1179.76|1177.76|1174.9|1172.9|1180|1178|1174.42|1172.42|0
1641811500000|2022-01-10 10:45:00|1174.66|1172.66|1175.5|1173.5|1177.33|1175.33|1174.66|1172.66|0
1641811800000|2022-01-10 10:50:00|1175.87|1173.87|1173.68|1171.68|1177.09|1175.09|1173.07|1171.07|0
1641812100000|2022-01-10 10:55:00|1173.44|1171.44|1175.14|1173.14|1175.74|1173.74|1173.2|1171.2|0
1641812400000|2022-01-10 11:00:00|1174.9|1172.9|1172.34|1170.34|1176.35|1174.35|1172.1|1170.1|0
1641812700000|2022-01-10 11:05:00|1172.47|1170.47|1172.47|1170.47|1174.41|1172.41|1171.5|1169.5|0
1641813000000|2022-01-10 11:10:00|1172.71|1170.71|1172.22|1170.22|1173.44|1171.44|1171.85|1169.85|0
1641813300000|2022-01-10 11:15:00|1172.1|1170.1|1174.41|1172.41|1174.77|1172.77|1171.98|1169.98|0
1641813600000|2022-01-10 11:20:00|1174.28|1172.28|1171.01|1169.01|1175.38|1173.38|1170.52|1168.52|0
1641813900000|2022-01-10 11:25:00|1170.88|1168.88|1171.25|1169.25|1171.25|1169.25|1169.79|1167.79|0
1641814200000|2022-01-10 11:30:00|1171|1169|1171|1169|1173.92|1171.92|1171|1169|0
1641814500000|2022-01-10 11:35:00|1171.25|1169.25|1168.82|1166.82|1172.09|1170.09|1168.33|1166.33|0
1641814800000|2022-01-10 11:40:00|1169.06|1167.06|1169.54|1167.54|1170.03|1168.03|1166.39|1164.39|0
1641815100000|2022-01-10 11:45:00|1170.03|1168.03|1171.36|1169.36|1171.73|1169.73|1170.03|1168.03|0
1641815400000|2022-01-10 11:50:00|1171.49|1169.49|1171.84|1169.84|1173.43|1171.43|1171|1169|0
1641815700000|2022-01-10 11:55:00|1171.97|1169.97|1172.7|1170.7|1173.54|1171.54|1171.97|1169.97|0
1641816000000|2022-01-10 12:00:00|1172.94|1170.94|1171.24|1169.24|1174.27|1172.27|1171.24|1169.24|0
1641816300000|2022-01-10 12:05:00|1171.48|1169.48|1169.3|1167.3|1173.42|1171.42|1169.05|1167.05|0
1641816600000|2022-01-10 12:10:00|1169.78|1167.78|1166.14|1164.14|1170.75|1168.75|1165.04|1163.04|0
1641816900000|2022-01-10 12:15:00|1165.9|1163.9|1162.5|1160.5|1165.9|1163.9|1162.01|1160.01|0
1641817200000|2022-01-10 12:20:00|1162.37|1160.37|1164.19|1162.19|1164.44|1162.44|1162.25|1160.25|0
1641817500000|2022-01-10 12:25:00|1163.95|1161.95|1162.98|1160.98|1164.68|1162.68|1161.53|1159.53|0
1641817800000|2022-01-10 12:30:00|1162.85|1160.85|1154.25|1152.25|1163.47|1161.47|1154.01|1152.01|0
1641818100000|2022-01-10 12:35:00|1154.49|1152.49|1155.26|1153.26|1156.72|1154.72|1153.37|1151.37|0
1641818400000|2022-01-10 12:40:00|1155.02|1153.02|1156.23|1154.23|1156.96|1154.96|1154.54|1152.54|0
1641818700000|2022-01-10 12:45:00|1155.99|1153.99|1153.81|1151.81|1156.47|1154.47|1153.08|1151.08|0
1641819000000|2022-01-10 12:50:00|1153.56|1151.56|1149.69|1147.69|1153.56|1151.56|1149.32|1147.32|0
1641819300000|2022-01-10 12:55:00|1149.93|1147.93|1145.09|1143.09|1150.66|1148.66|1144.85|1142.85|0
1641819600000|2022-01-10 13:00:00|1145.2|1143.2|1148.47|1146.47|1148.47|1146.47|1143.88|1141.88|0
1641819900000|2022-01-10 13:05:00|1148.35|1146.35|1148.72|1146.72|1150.41|1148.41|1147.02|1145.02|0
1641820200000|2022-01-10 13:10:00|1148.23|1146.23|1150.17|1148.17|1150.41|1148.41|1147.02|1145.02|0
1641820500000|2022-01-10 13:15:00|1149.92|1147.92|1150.17|1148.17|1150.65|1148.65|1148.47|1146.47|0
1641820800000|2022-01-10 13:20:00|1149.68|1147.68|1149.44|1147.44|1152.1|1150.1|1149.44|1147.44|0
1641821100000|2022-01-10 13:25:00|1149.2|1147.2|1149.92|1147.92|1150.65|1148.65|1148.47|1146.47|0
1641821400000|2022-01-10 13:30:00|1150.16|1148.16|1149.19|1147.19|1151.62|1149.62|1146.77|1144.77|0
1641821700000|2022-01-10 13:35:00|1148.71|1146.71|1152.34|1150.34|1152.34|1150.34|1147.5|1145.5|0
1641822000000|2022-01-10 13:40:00|1151.85|1149.85|1149.67|1147.67|1152.82|1150.82|1149.67|1147.67|0
1641822300000|2022-01-10 13:45:00|1149.43|1147.43|1149.19|1147.19|1150.4|1148.4|1148.95|1146.95|0
1641822600000|2022-01-10 13:50:00|1148.95|1146.95|1145.8|1143.8|1151.13|1149.13|1145.56|1143.56|0
1641822900000|2022-01-10 13:55:00|1146.04|1144.04|1146.76|1144.76|1147.01|1145.01|1145.31|1143.31|0
1641823200000|2022-01-10 14:00:00|1147.01|1145.01|1148.46|1146.46|1148.46|1146.46|1146.4|1144.4|0
1641823500000|2022-01-10 14:05:00|1148.7|1146.7|1148.46|1146.46|1150.39|1148.39|1147.73|1145.73|0
1641823800000|2022-01-10 14:10:00|1148.21|1146.21|1145.79|1143.79|1148.46|1146.46|1145.79|1143.79|0
1641824100000|2022-01-10 14:15:00|1146.03|1144.03|1145.07|1143.07|1146.76|1144.76|1142.16|1140.16|0
1641824400000|2022-01-10 14:20:00|1145.31|1143.31|1142.16|1140.16|1147.49|1145.49|1142.16|1140.16|0
1641824700000|2022-01-10 14:25:00|1142.4|1140.4|1144.09|1142.09|1147.48|1145.48|1142.4|1140.4|0
1641825000000|2022-01-10 14:30:00|1144.58|1142.58|1134.42|1132.42|1147|1145|1132.97|1130.97|0
1641825300000|2022-01-10 14:35:00|1134.18|1132.18|1132|1130|1134.42|1132.42|1128.38|1126.38|0
1641825600000|2022-01-10 14:40:00|1133.21|1131.21|1127.84|1125.84|1134.66|1132.66|1126|1124|0
1641825900000|2022-01-10 14:45:00|1127.6|1125.6|1119.51|1117.51|1127.6|1125.6|1117.71|1115.71|0
1641826200000|2022-01-10 14:50:00|1119.88|1117.88|1115.05|1113.05|1123.25|1121.25|1113.85|1111.85|0
1641826500000|2022-01-10 14:55:00|1114.81|1112.81|1112.88|1110.88|1116.26|1114.26|1109.75|1107.75|0
1641826800000|2022-01-10 15:00:00|1113.13|1111.13|1104.46|1102.46|1113.13|1111.13|1104.21|1102.21|0
1641827100000|2022-01-10 15:05:00|1104.94|1102.94|1113.6|1111.6|1115.05|1113.05|1103.73|1101.73|0
1641827400000|2022-01-10 15:10:00|1113.12|1111.12|1096.92|1094.92|1113.12|1111.12|1096.2|1094.2|0
1641827700000|2022-01-10 15:15:00|1096.68|1094.68|1094.36|1092.36|1101.49|1099.49|1093.64|1091.64|0
1641828000000|2022-01-10 15:20:00|1095.32|1093.32|1099.17|1097.17|1100.37|1098.37|1095.32|1093.32|0
1641828300000|2022-01-10 15:25:00|1098.69|1096.69|1100.69|1098.69|1102.54|1100.54|1098.21|1096.21|0
1641828600000|2022-01-10 15:30:00|1101.41|1099.41|1100.69|1098.69|1106.47|1104.47|1098.77|1096.77|0
1641828900000|2022-01-10 15:35:00|1099.97|1097.97|1096.04|1094.04|1101.65|1099.65|1095.8|1093.8|0
1641829200000|2022-01-10 15:40:00|1096.28|1094.28|1091.47|1089.47|1098.44|1096.44|1089.55|1087.55|0
1641829500000|2022-01-10 15:45:00|1091.71|1089.71|1088.99|1086.99|1096.2|1094.2|1086.83|1084.83|0
1641829800000|2022-01-10 15:50:00|1088.75|1086.75|1095.24|1093.24|1097.4|1095.4|1087.07|1085.07|0
1641830100000|2022-01-10 15:55:00|1095.96|1093.96|1097.4|1095.4|1099.32|1097.32|1090.67|1088.67|0
1641830400000|2022-01-10 16:00:00|1096.44|1094.44|1098.12|1096.12|1098.84|1096.84|1091.15|1089.15|0
1641830700000|2022-01-10 16:05:00|1097.16|1095.16|1103.89|1101.89|1104.13|1102.13|1096.92|1094.92|0
1641831000000|2022-01-10 16:10:00|1104.61|1102.61|1109.18|1107.18|1110.63|1108.63|1102.2|1100.2|0
1641831300000|2022-01-10 16:15:00|1108.7|1106.7|1114.24|1112.24|1115.44|1113.44|1105.57|1103.57|0
1641831600000|2022-01-10 16:20:00|1113.99|1111.99|1116.77|1114.77|1118.57|1116.57|1111.59|1109.59|0
1641831900000|2022-01-10 16:25:00|1117.01|1115.01|1119.66|1117.66|1120.63|1118.63|1114.84|1112.84|0
1641832200000|2022-01-10 16:30:00|1119.18|1117.18|1112.19|1110.19|1119.18|1117.18|1111.22|1109.22|0
1641832500000|2022-01-10 16:35:00|1111.46|1109.46|1107.61|1105.61|1112.91|1110.91|1106.4|1104.4|0
1641832800000|2022-01-10 16:40:00|1107.37|1105.37|1107.13|1105.13|1107.37|1105.37|1103.51|1101.51|0
1641833100000|2022-01-10 16:45:00|1107.12|1105.12|1108.57|1106.57|1110.5|1108.5|1105.2|1103.2|0
1641833400000|2022-01-10 16:50:00|1107.85|1105.85|1106.4|1104.4|1110.25|1108.25|1104.71|1102.71|0
1641833700000|2022-01-10 16:55:00|1106.16|1104.16|1113.87|1111.87|1114.35|1112.35|1104.95|1102.95|0
1641834000000|2022-01-10 17:00:00|1113.39|1111.39|1105.43|1103.43|1113.63|1111.63|1105.19|1103.19|0
1641834300000|2022-01-10 17:05:00|1105.67|1103.67|1100.13|1098.13|1106.64|1104.64|1099.89|1097.89|0
1641834600000|2022-01-10 17:10:00|1100.38|1098.38|1106.15|1104.15|1106.88|1104.88|1100.38|1098.38|0
1641834900000|2022-01-10 17:15:00|1105.91|1103.91|1101.82|1099.82|1106.63|1104.63|1101.34|1099.34|0
1641835200000|2022-01-10 17:20:00|1101.58|1099.58|1102.3|1100.3|1103.5|1101.5|1100.85|1098.85|0
1641835500000|2022-01-10 17:25:00|1102.54|1100.54|1102.78|1100.78|1105.19|1103.19|1101.09|1099.09|0
1641835800000|2022-01-10 17:30:00|1102.54|1100.54|1101.09|1099.09|1103.5|1101.5|1099.16|1097.16|0
1641836100000|2022-01-10 17:35:00|1101.33|1099.33|1100.37|1098.37|1103.5|1101.5|1100.13|1098.13|0
1641836400000|2022-01-10 17:40:00|1100.61|1098.61|1102.77|1100.77|1109.03|1107.03|1099.64|1097.64|0
1641836700000|2022-01-10 17:45:00|1102.53|1100.53|1104.74|1102.74|1109.31|1107.31|1102.53|1100.53|0
1641837000000|2022-01-10 17:50:00|1104.98|1102.98|1116.54|1114.54|1120.4|1118.4|1103.05|1101.05|0
1641837300000|2022-01-10 17:55:00|1116.41|1114.41|1111.83|1109.83|1116.41|1114.41|1110.51|1108.51|0
1641837600000|2022-01-10 18:00:00|1111.72|1109.72|1114.13|1112.13|1117.98|1115.98|1110.51|1108.51|0
1641837900000|2022-01-10 18:05:00|1113.88|1111.88|1116.77|1114.77|1119.3|1117.3|1113.64|1111.64|0
1641838200000|2022-01-10 18:10:00|1117.26|1115.26|1119.42|1117.42|1120.15|1118.15|1115.57|1113.57|0
1641838500000|2022-01-10 18:15:00|1120.15|1118.15|1121.83|1119.83|1121.83|1119.83|1117.98|1115.98|0
1641838800000|2022-01-10 18:20:00|1121.59|1119.59|1125.71|1123.71|1126.66|1124.66|1117.25|1115.25|0
1641839100000|2022-01-10 18:25:00|1125.49|1123.49|1123.98|1121.98|1126.87|1124.87|1123.25|1121.25|0
1641839400000|2022-01-10 18:30:00|1124.22|1122.22|1122.53|1120.53|1127.6|1125.6|1120.6|1118.6|0
1641839700000|2022-01-10 18:35:00|1122.77|1120.77|1120.84|1118.84|1125.18|1123.18|1120.84|1118.84|0
1641840000000|2022-01-10 18:40:00|1121.32|1119.32|1130.49|1128.49|1130.73|1128.73|1120.84|1118.84|0
1641840300000|2022-01-10 18:45:00|1130.25|1128.25|1132.52|1130.52|1133.48|1131.48|1127.2|1125.2|0
1641840600000|2022-01-10 18:50:00|1132.76|1130.76|1138.07|1136.07|1139.28|1137.28|1132.52|1130.52|0
1641840900000|2022-01-10 18:55:00|1138.32|1136.32|1137.11|1135.11|1139.77|1137.77|1131.79|1129.79|0
1641841200000|2022-01-10 19:00:00|1136.86|1134.86|1143.39|1141.39|1143.88|1141.88|1135.9|1133.9|0
1641841500000|2022-01-10 19:05:00|1143.75|1141.75|1147.71|1145.71|1147.95|1145.95|1140.93|1138.93|0
1641841800000|2022-01-10 19:10:00|1147.47|1145.47|1145.04|1143.04|1147.95|1145.95|1143.11|1141.11|0
1641842100000|2022-01-10 19:15:00|1144.08|1142.08|1146.98|1144.98|1151.1|1149.1|1144.08|1142.08|0
1641842400000|2022-01-10 19:20:00|1146.25|1144.25|1146.74|1144.74|1149.16|1147.16|1145.53|1143.53|0
1641842700000|2022-01-10 19:25:00|1146.98|1144.98|1148.67|1146.67|1149.89|1147.89|1145.04|1143.04|0
1641843000000|2022-01-10 19:30:00|1148.43|1146.43|1151.1|1149.1|1151.1|1149.1|1146.01|1144.01|0
1641843300000|2022-01-10 19:35:00|1151.82|1149.82|1149.88|1147.88|1154|1152|1149.16|1147.16|0
1641843600000|2022-01-10 19:40:00|1150.13|1148.13|1147.22|1145.22|1155.46|1153.46|1147.22|1145.22|0
1641843900000|2022-01-10 19:45:00|1147.7|1145.7|1148.54|1146.54|1150.12|1148.12|1147.46|1145.46|0
1641844200000|2022-01-10 19:50:00|1148.67|1146.67|1140.19|1138.19|1149.15|1147.15|1139.22|1137.22|0
1641844500000|2022-01-10 19:55:00|1139.95|1137.95|1146.97|1144.97|1148.67|1146.67|1138.98|1136.98|0
1641844800000|2022-01-10 20:00:00|1147.21|1145.21|1143.82|1141.82|1152.06|1150.06|1143.58|1141.58|0
1641845100000|2022-01-10 20:05:00|1144.79|1142.79|1138.25|1136.25|1145.03|1143.03|1134.14|1132.14|0
1641845400000|2022-01-10 20:10:00|1138.74|1136.74|1137.36|1135.36|1145.51|1143.51|1137.25|1135.25|0
1641845700000|2022-01-10 20:15:00|1138.7|1136.7|1141.36|1139.36|1145.24|1143.24|1134.59|1132.59|0
1641846000000|2022-01-10 20:20:00|1139.67|1137.67|1143.3|1141.3|1143.78|1141.78|1138.45|1136.45|0
1641846300000|2022-01-10 20:25:00|1142.81|1140.81|1144.26|1142.26|1145.96|1143.96|1141.84|1139.84|0
1641846600000|2022-01-10 20:30:00|1143.78|1141.78|1148.87|1146.87|1149.35|1147.35|1139.91|1137.91|0
1641846900000|2022-01-10 20:35:00|1149.35|1147.35|1147.89|1145.89|1151.77|1149.77|1145.47|1143.47|0
1641847200000|2022-01-10 20:40:00|1148.86|1146.86|1149.59|1147.59|1156.38|1154.38|1145.47|1143.47|0
1641847500000|2022-01-10 20:45:00|1148.86|1146.86|1155.65|1153.65|1158.32|1156.32|1148.86|1146.86|0
1641847800000|2022-01-10 20:50:00|1154.19|1152.19|1160.74|1158.74|1162.68|1160.68|1154.19|1152.19|0
1641848100000|2022-01-10 20:55:00|1160.26|1158.26|1170.69|1168.69|1173.85|1171.85|1160.26|1158.26|0
1641848400000|2022-01-10 21:00:00|1169.72|1167.72|1170.4|1168.4|1173.12|1171.12|1169.72|1167.72|0
1641848700000|2022-01-10 21:05:00|1170.64|1168.64|1171.37|1169.37|1172.35|1170.35|1170.16|1168.16|0
1641849000000|2022-01-10 21:10:00|1171.13|1169.13|1170.64|1168.64|1171.62|1169.62|1169.91|1167.91|0
1641849300000|2022-01-10 21:15:00|1170.4|1168.4|1172.4|1169.8|1172.89|1170.29|1170.4|1167.86|0
1641849600000|2022-01-10 21:20:00|1172.64|1170.04|1173.37|1170.77|1174.1|1171.5|1172.4|1169.8|0
1641849900000|2022-01-10 21:25:00|1173.13|1170.53|1172.88|1170.28|1173.61|1171.01|1172.4|1169.8|0
1641850200000|2022-01-10 21:30:00|1173.13|1170.53|1172.15|1169.55|1173.37|1170.77|1171.67|1169.07|0
1641850500000|2022-01-10 21:35:00|1172.4|1169.8|1174.34|1171.74|1174.34|1171.74|1172.4|1169.8|0
1641850800000|2022-01-10 21:40:00|1174.1|1171.5|1173.37|1170.77|1174.34|1171.74|1173.37|1170.77|0
1641851100000|2022-01-10 21:45:00|1173.85|1171.25|1171.42|1168.82|1174.1|1171.5|1171.42|1168.82|0
1641851400000|2022-01-10 21:50:00|1171.18|1168.58|1170.45|1167.85|1172.39|1169.79|1170.45|1167.85|0
1641851700000|2022-01-10 21:55:00|1170.69|1168.09|1171.53|1168.93|1171.53|1168.93|1169.47|1166.87|0
1641852000000|2022-01-10 22:00:00|1171.51|1168.91|1172.1|1169.5|1172.1|1169.5|1170.93|1168.33|0
1641852300000|2022-01-10 22:05:00|1172.14|1169.54|1171.46|1168.86|1172.14|1169.54|1171.43|1168.83|0
1641852600000|2022-01-10 22:10:00|1171.4|1168.8|1171.39|1168.79|1171.4|1168.8|1171.18|1168.58|0
1641852900000|2022-01-10 22:15:00|1171.46|1168.86|1172.2|1169.6|1172.2|1169.6|1171.39|1168.79|0
1641853200000|2022-01-10 22:20:00|1172.24|1169.64|1172.35|1169.75|1172.35|1169.75|1172.2|1169.6|0
1641853500000|2022-01-10 22:25:00|1172.2|1169.6|1172.63|1170.03|1173.12|1170.52|1172.16|1169.56|0
1641853800000|2022-01-10 22:30:00|1172.66|1170.06|1172.48|1169.88|1172.66|1170.06|1172.37|1169.77|0
1641854100000|2022-01-10 22:35:00|1172.41|1169.81|1172.62|1170.02|1172.62|1170.02|1172.41|1169.81|0
1641854400000|2022-01-10 22:40:00|1172.73|1170.13|1172.87|1170.27|1172.87|1170.27|1172.73|1170.13|0
1641854700000|2022-01-10 22:45:00|1172.8|1170.2|1173.01|1170.41|1173.33|1170.73|1172.8|1170.2|0
1641855000000|2022-01-10 22:50:00|1173.12|1170.52|1173.51|1170.91|1173.87|1171.27|1173.01|1170.41|0
1641855300000|2022-01-10 22:55:00|1173.29|1170.69|1173.5|1170.9|1173.51|1170.91|1172.65|1170.05|0
1641855600000|2022-01-10 23:00:00|1173.47|1170.87|1172.38|1169.78|1173.71|1171.11|1170.92|1168.32|0
1641855900000|2022-01-10 23:05:00|1172.62|1170.02|1170.91|1168.31|1173.59|1170.99|1169.7|1167.1|0
1641856200000|2022-01-10 23:10:00|1171.16|1168.56|1174.08|1171.48|1174.56|1171.96|1171.16|1168.56|0
1641856500000|2022-01-10 23:15:00|1174.32|1171.72|1174.32|1171.72|1174.8|1172.2|1173.46|1170.86|0
1641856800000|2022-01-10 23:20:00|1174.56|1171.96|1177.24|1174.64|1177.35|1174.75|1174.56|1171.96|0
1641857100000|2022-01-10 23:25:00|1176.87|1174.27|1176.87|1174.27|1177.6|1175|1175.17|1172.57|0
1641857400000|2022-01-10 23:30:00|1176.38|1173.78|1174.92|1172.32|1177.11|1174.51|1174.92|1172.32|0
1641857700000|2022-01-10 23:35:00|1175.16|1172.56|1174.06|1171.46|1175.89|1173.29|1174.06|1171.46|0
1641858000000|2022-01-10 23:40:00|1173.95|1171.35|1176.38|1173.78|1176.87|1174.27|1173.7|1171.1|0
1641858300000|2022-01-10 23:45:00|1176.87|1174.27|1175.16|1172.56|1176.87|1174.27|1174.67|1172.07|0
1641858600000|2022-01-10 23:50:00|1175.28|1172.68|1174.06|1171.46|1175.4|1172.8|1173.94|1171.34|0
1641858900000|2022-01-10 23:55:00|1173.94|1171.34|1174.18|1171.58|1175.16|1172.56|1173.94|1171.34|0
1641859200000|2022-01-11 00:00:00|1173.94|1171.34|1176.13|1173.53|1176.37|1173.77|1173.94|1171.34|0
1641859500000|2022-01-11 00:05:00|1176.37|1173.77|1175.64|1173.04|1177.35|1174.75|1174.67|1172.07|0
1641859800000|2022-01-11 00:10:00|1175.52|1172.92|1177.34|1174.74|1177.83|1175.23|1175.4|1172.8|0
1641860100000|2022-01-11 00:15:00|1177.1|1174.5|1170.29|1167.69|1177.1|1174.5|1170.04|1167.44|0
1641860400000|2022-01-11 00:20:00|1170.04|1167.44|1167.37|1164.77|1171.5|1168.9|1167.12|1164.52|0
1641860700000|2022-01-11 00:25:00|1167.61|1165.01|1167.85|1165.25|1170.29|1167.69|1167.61|1165.01|0
1641861000000|2022-01-11 00:30:00|1167.73|1165.13|1168.09|1165.49|1168.46|1165.86|1166.88|1164.28|0
1641861300000|2022-01-11 00:35:00|1167.72|1165.12|1171.01|1168.41|1171.01|1168.41|1167.61|1165.01|0
1641861600000|2022-01-11 00:40:00|1171.13|1168.53|1173.32|1170.72|1173.44|1170.84|1170.53|1167.93|0
1641861900000|2022-01-11 00:45:00|1173.2|1170.6|1172.71|1170.11|1174.66|1172.06|1172.71|1170.11|0
1641862200000|2022-01-11 00:50:00|1172.59|1169.99|1174.9|1172.3|1174.9|1172.3|1171.98|1169.38|0
1641862500000|2022-01-11 00:55:00|1175.02|1172.42|1175.39|1172.79|1176.12|1173.52|1175.02|1172.42|0
1641862800000|2022-01-11 01:00:00|1175.63|1173.03|1174.17|1171.57|1176.12|1173.52|1173.2|1170.6|0
1641863100000|2022-01-11 01:05:00|1174.29|1171.69|1173.68|1171.08|1175.39|1172.79|1173.68|1171.08|0
1641863400000|2022-01-11 01:10:00|1173.44|1170.84|1168.81|1166.21|1173.68|1171.08|1168.57|1165.97|0
1641863700000|2022-01-11 01:15:00|1168.33|1165.73|1171.98|1169.38|1172.46|1169.86|1164.68|1162.08|0
1641864000000|2022-01-11 01:20:00|1172.22|1169.62|1170.15|1167.55|1172.82|1170.22|1170.03|1167.43|0
1641864300000|2022-01-11 01:25:00|1171|1168.4|1171.24|1168.64|1171.73|1169.13|1170.51|1167.91|0
1641864600000|2022-01-11 01:30:00|1171.12|1168.52|1167.59|1164.99|1172.46|1169.86|1166.86|1164.26|0
1641864900000|2022-01-11 01:35:00|1167.84|1165.24|1170.51|1167.91|1172.09|1169.49|1167.84|1165.24|0
1641865200000|2022-01-11 01:40:00|1170.27|1167.67|1169.78|1167.18|1171|1168.4|1169.05|1166.45|0
1641865500000|2022-01-11 01:45:00|1169.54|1166.94|1168.44|1165.84|1170.63|1168.03|1167.83|1165.23|0
1641865800000|2022-01-11 01:50:00|1167.46|1164.86|1164.67|1162.07|1169.78|1167.18|1164.43|1161.83|0
1641866100000|2022-01-11 01:55:00|1164.91|1162.31|1166.86|1164.26|1167.83|1165.23|1164.67|1162.07|0
1641866400000|2022-01-11 02:00:00|1166.73|1164.13|1166.61|1164.01|1167.59|1164.99|1166.13|1163.53|0
1641866700000|2022-01-11 02:05:00|1166.24|1163.64|1171.23|1168.63|1171.72|1169.12|1166.24|1163.64|0
1641867000000|2022-01-11 02:10:00|1170.99|1168.39|1174.4|1171.8|1174.64|1172.04|1170.99|1168.39|0
1641867300000|2022-01-11 02:15:00|1174.51|1171.91|1173.91|1171.31|1174.88|1172.28|1173.42|1170.82|0
1641867600000|2022-01-11 02:20:00|1174.15|1171.55|1176.83|1174.23|1177.07|1174.47|1173.91|1171.31|0
1641867900000|2022-01-11 02:25:00|1176.58|1173.98|1175.85|1173.25|1177.31|1174.71|1175.85|1173.25|0
1641868200000|2022-01-11 02:30:00|1175.97|1173.37|1174.64|1172.04|1176.58|1173.98|1174.64|1172.04|0
1641868500000|2022-01-11 02:35:00|1174.51|1171.91|1174.63|1172.03|1174.75|1172.15|1173.42|1170.82|0
1641868800000|2022-01-11 02:40:00|1174.51|1171.91|1173.78|1171.18|1174.75|1172.15|1173.29|1170.69|0
1641869100000|2022-01-11 02:45:00|1173.66|1171.06|1174.88|1172.28|1176.09|1173.49|1173.66|1171.06|0
1641869400000|2022-01-11 02:50:00|1174.75|1172.15|1176.09|1173.49|1176.82|1174.22|1173.9|1171.3|0
1641869700000|2022-01-11 02:55:00|1176.21|1173.61|1176.82|1174.22|1177.55|1174.95|1176.09|1173.49|0
1641870000000|2022-01-11 03:00:00|1176.58|1173.98|1175.85|1173.25|1177.31|1174.71|1175.6|1173|0
1641870300000|2022-01-11 03:05:00|1175.72|1173.12|1175.11|1172.51|1176.33|1173.73|1175.11|1172.51|0
1641870600000|2022-01-11 03:10:00|1175.6|1173|1174.38|1171.78|1175.84|1173.24|1173.9|1171.3|0
1641870900000|2022-01-11 03:15:00|1174.63|1172.03|1176.82|1174.22|1176.82|1174.22|1174.38|1171.78|0
1641871200000|2022-01-11 03:20:00|1177.06|1174.46|1176.81|1174.21|1177.3|1174.7|1176.33|1173.73|0
1641871500000|2022-01-11 03:25:00|1177.06|1174.46|1176.08|1173.48|1177.3|1174.7|1175.96|1173.36|0
1641871800000|2022-01-11 03:30:00|1175.84|1173.24|1176.33|1173.73|1176.81|1174.21|1175.84|1173.24|0
1641872100000|2022-01-11 03:35:00|1176.08|1173.48|1175.59|1172.99|1176.57|1173.97|1175.11|1172.51|0
1641872400000|2022-01-11 03:40:00|1175.71|1173.11|1176.08|1173.48|1176.57|1173.97|1175.35|1172.75|0
1641872700000|2022-01-11 03:45:00|1175.84|1173.24|1175.59|1172.99|1175.84|1173.24|1174.38|1171.78|0
1641873000000|2022-01-11 03:50:00|1175.46|1172.86|1172.18|1169.58|1175.59|1172.99|1172.18|1169.58|0
1641873300000|2022-01-11 03:55:00|1171.94|1169.34|1172.91|1170.31|1173.4|1170.8|1171.94|1169.34|0
1641873600000|2022-01-11 04:00:00|1173.03|1170.43|1172.67|1170.07|1173.27|1170.67|1172.18|1169.58|0
1641873900000|2022-01-11 04:05:00|1172.78|1170.18|1171.45|1168.85|1173.15|1170.55|1171.45|1168.85|0
1641874200000|2022-01-11 04:10:00|1170.72|1168.12|1169.26|1166.66|1171.21|1168.61|1169.13|1166.53|0
1641874500000|2022-01-11 04:15:00|1169.5|1166.9|1170.72|1168.12|1171.45|1168.85|1169.5|1166.9|0
1641874800000|2022-01-11 04:20:00|1170.47|1167.87|1169.26|1166.66|1170.96|1168.36|1169.01|1166.41|0
1641875100000|2022-01-11 04:25:00|1169.37|1166.77|1169.26|1166.66|1169.74|1167.14|1169.01|1166.41|0
1641875400000|2022-01-11 04:30:00|1169.5|1166.9|1169.01|1166.41|1169.5|1166.9|1168.77|1166.17|0
1641875700000|2022-01-11 04:35:00|1168.77|1166.17|1169.74|1167.14|1169.74|1167.14|1167.06|1164.46|0
1641876000000|2022-01-11 04:40:00|1169.98|1167.38|1170.96|1168.36|1171.69|1169.09|1169.98|1167.38|0
1641876300000|2022-01-11 04:45:00|1170.95|1168.35|1171.2|1168.6|1171.2|1168.6|1170.47|1167.87|0
1641876600000|2022-01-11 04:50:00|1171.07|1168.47|1171.2|1168.6|1171.93|1169.33|1170.95|1168.35|0
1641876900000|2022-01-11 04:55:00|1170.95|1168.35|1170.46|1167.86|1171.2|1168.6|1169.74|1167.14|0
1641877200000|2022-01-11 05:00:00|1170.22|1167.62|1171.92|1169.32|1172.65|1170.05|1169.49|1166.89|0
1641877500000|2022-01-11 05:05:00|1171.68|1169.08|1170.95|1168.35|1173.14|1170.54|1170.95|1168.35|0
1641877800000|2022-01-11 05:10:00|1170.46|1167.86|1169.85|1167.25|1170.71|1168.11|1169.49|1166.89|0
1641878100000|2022-01-11 05:15:00|1169.49|1166.89|1168.76|1166.16|1170.46|1167.86|1168.27|1165.67|0
1641878400000|2022-01-11 05:20:00|1169.12|1166.52|1168.27|1165.67|1169.49|1166.89|1168.27|1165.67|0
1641878700000|2022-01-11 05:25:00|1168.14|1165.54|1169.73|1167.13|1171.43|1168.83|1168.03|1165.43|0
1641879000000|2022-01-11 05:30:00|1169.48|1166.88|1170.09|1167.49|1170.94|1168.34|1169.48|1166.88|0
1641879300000|2022-01-11 05:35:00|1170.82|1168.22|1168.75|1166.15|1171.92|1169.32|1168.51|1165.91|0
1641879600000|2022-01-11 05:40:00|1168.87|1166.27|1169.48|1166.88|1169.97|1167.37|1168.51|1165.91|0
1641879900000|2022-01-11 05:45:00|1169.24|1166.64|1168.02|1165.42|1169.35|1166.75|1167.78|1165.18|0
1641880200000|2022-01-11 05:50:00|1168.39|1165.79|1168.87|1166.27|1170.33|1167.73|1168.39|1165.79|0
1641880500000|2022-01-11 05:55:00|1169.12|1166.52|1170.2|1167.6|1170.57|1167.97|1168.99|1166.39|0
1641880800000|2022-01-11 06:00:00|1170.57|1167.97|1168.01|1165.41|1171.55|1168.95|1167.41|1164.81|0
1641881100000|2022-01-11 06:05:00|1167.9|1165.3|1167.65|1165.05|1168.87|1166.27|1166.93|1164.33|0
1641881400000|2022-01-11 06:10:00|1167.53|1164.93|1168.63|1166.03|1168.87|1166.27|1166.68|1164.08|0
1641881700000|2022-01-11 06:15:00|1168.5|1165.9|1168.14|1165.54|1168.87|1166.27|1167.65|1165.05|0
1641882000000|2022-01-11 06:20:00|1168.38|1165.78|1167.89|1165.29|1169.11|1166.51|1167.65|1165.05|0
1641882300000|2022-01-11 06:25:00|1168.01|1165.41|1165.7|1163.1|1168.14|1165.54|1165.7|1163.1|0
1641882600000|2022-01-11 06:30:00|1165.95|1163.35|1167.89|1165.29|1168.62|1166.02|1165.46|1162.86|0
1641882900000|2022-01-11 06:35:00|1168.13|1165.53|1166.67|1164.07|1169.59|1166.99|1166.67|1164.07|0
1641883200000|2022-01-11 06:40:00|1166.92|1164.32|1165.21|1162.61|1167.16|1164.56|1165.21|1162.61|0
1641883500000|2022-01-11 06:45:00|1165.33|1162.73|1165.7|1163.1|1166.43|1163.83|1164.97|1162.37|0
1641883800000|2022-01-11 06:50:00|1165.57|1162.97|1164|1161.4|1165.7|1163.1|1162.78|1160.18|0
1641884100000|2022-01-11 06:55:00|1164.24|1161.64|1167.64|1165.04|1167.64|1165.04|1164.24|1161.64|0
1641884400000|2022-01-11 07:00:00|1168.37|1165.77|1166.3|1163.7|1169.1|1166.5|1165.33|1162.73|0
1641884700000|2022-01-11 07:05:00|1166.42|1163.82|1169.1|1166.5|1169.1|1166.5|1165.45|1162.85|0
1641885000000|2022-01-11 07:10:00|1168.86|1166.26|1168.85|1166.25|1169.34|1166.74|1167.27|1164.67|0
1641885300000|2022-01-11 07:15:00|1168.97|1166.37|1172.26|1169.66|1172.5|1169.9|1168.85|1166.25|0
1641885600000|2022-01-11 07:20:00|1172.62|1170.02|1171.64|1169.04|1173.23|1170.63|1171.04|1168.44|0
1641885900000|2022-01-11 07:25:00|1171.53|1168.93|1173.47|1170.87|1174.2|1171.6|1171.53|1168.93|0
1641886200000|2022-01-11 07:30:00|1173.83|1171.23|1173.96|1171.36|1174.2|1171.6|1172.01|1169.41|0
1641886500000|2022-01-11 07:35:00|1173.71|1171.11|1171.77|1169.17|1173.71|1171.11|1171.28|1168.68|0
1641886800000|2022-01-11 07:40:00|1171.64|1169.04|1172.25|1169.65|1172.98|1170.38|1171.64|1169.04|0
1641887100000|2022-01-11 07:45:00|1172.5|1169.9|1173.47|1170.87|1174.44|1171.84|1171.04|1168.44|0
1641887400000|2022-01-11 07:50:00|1173.71|1171.11|1174.2|1171.6|1174.68|1172.08|1172.74|1170.14|0
1641887700000|2022-01-11 07:55:00|1173.95|1171.35|1174.44|1171.84|1175.17|1172.57|1173.47|1170.87|0
1641888000000|2022-01-11 08:00:00|1174.93|1172.33|1177.11|1174.51|1177.12|1174.52|1173.95|1171.35|0
1641888300000|2022-01-11 08:05:00|1176.69|1174.69|1172.68|1170.68|1180.22|1178.22|1172.43|1170.43|0
1641888600000|2022-01-11 08:10:00|1173.16|1171.16|1171.22|1169.22|1173.16|1171.16|1169.76|1167.76|0
1641888900000|2022-01-11 08:15:00|1171.46|1169.46|1170.48|1168.48|1172.31|1170.31|1169.27|1167.27|0
1641889200000|2022-01-11 08:20:00|1170.73|1168.73|1173.4|1171.4|1175.59|1173.59|1170.6|1168.6|0
1641889500000|2022-01-11 08:25:00|1173.16|1171.16|1170.97|1168.97|1173.28|1171.28|1169.51|1167.51|0
1641889800000|2022-01-11 08:30:00|1169.75|1167.75|1165.37|1163.37|1170|1168|1165.13|1163.13|0
1641890100000|2022-01-11 08:35:00|1165.62|1163.62|1169.51|1167.51|1170.24|1168.24|1165.49|1163.49|0
1641890400000|2022-01-11 08:40:00|1169.99|1167.99|1173.15|1171.15|1173.89|1171.89|1169.26|1167.26|0
1641890700000|2022-01-11 08:45:00|1173.4|1171.4|1173.64|1171.64|1174.86|1172.86|1171.45|1169.45|0
1641891000000|2022-01-11 08:50:00|1173.4|1171.4|1173.64|1171.64|1175.1|1173.1|1171.94|1169.94|0
1641891300000|2022-01-11 08:55:00|1173.88|1171.88|1175.58|1173.58|1175.83|1173.83|1171.94|1169.94|0
1641891600000|2022-01-11 09:00:00|1175.83|1173.83|1178.75|1176.75|1179.48|1177.48|1175.34|1173.34|0
1641891900000|2022-01-11 09:05:00|1178.99|1176.99|1178.86|1176.86|1179.48|1177.48|1177.04|1175.04|0
1641892200000|2022-01-11 09:10:00|1178.99|1176.99|1181.91|1179.91|1182.4|1180.4|1177.4|1175.4|0
1641892500000|2022-01-11 09:15:00|1181.42|1179.42|1185.08|1183.08|1185.56|1183.56|1180.45|1178.45|0
1641892800000|2022-01-11 09:20:00|1185.32|1183.32|1188|1186|1188.73|1186.73|1184.34|1182.34|0
1641893100000|2022-01-11 09:25:00|1187.75|1185.75|1187.87|1185.87|1188.73|1186.73|1186.78|1184.78|0
1641893400000|2022-01-11 09:30:00|1188|1186|1190.43|1188.43|1191.65|1189.65|1188|1186|0
1641893700000|2022-01-11 09:35:00|1190.19|1188.19|1192.3|1190.3|1192.91|1190.91|1189.7|1187.7|0
1641894000000|2022-01-11 09:40:00|1192.06|1190.06|1192.79|1190.79|1193.03|1191.03|1191.08|1189.08|0
1641894300000|2022-01-11 09:45:00|1192.55|1190.55|1194.37|1192.37|1194.98|1192.98|1191.81|1189.81|0
1641894600000|2022-01-11 09:50:00|1194.25|1192.25|1193.76|1191.76|1194.74|1192.74|1193.27|1191.27|0
1641894900000|2022-01-11 09:55:00|1194|1192|1191.4|1189.4|1194.08|1192.08|1190.67|1188.67|0
1641895200000|2022-01-11 10:00:00|1191.89|1189.89|1193.59|1191.59|1193.59|1191.59|1190.18|1188.18|0
1641895500000|2022-01-11 10:05:00|1193.35|1191.35|1193.35|1191.35|1196.03|1194.03|1192.86|1190.86|0
1641895800000|2022-01-11 10:10:00|1192.86|1190.86|1192|1190|1193.22|1191.22|1191.03|1189.03|0
1641896100000|2022-01-11 10:15:00|1191.89|1189.89|1191.89|1189.89|1192.37|1190.37|1190.42|1188.42|0
1641896400000|2022-01-11 10:20:00|1192.13|1190.13|1190.3|1188.3|1192.37|1190.37|1188.72|1186.72|0
1641896700000|2022-01-11 10:25:00|1190.42|1188.42|1188.71|1186.71|1191.51|1189.51|1188.71|1186.71|0
1641897000000|2022-01-11 10:30:00|1188.83|1186.83|1189.69|1187.69|1190.18|1188.18|1188.71|1186.71|0
1641897300000|2022-01-11 10:35:00|1189.56|1187.56|1190.42|1188.42|1191.64|1189.64|1189.44|1187.44|0
1641897600000|2022-01-11 10:40:00|1190.17|1188.17|1191.51|1189.51|1191.88|1189.88|1190.05|1188.05|0
1641897900000|2022-01-11 10:45:00|1191.64|1189.64|1192|1190|1192.85|1190.85|1191.15|1189.15|0
1641898200000|2022-01-11 10:50:00|1192.12|1190.12|1192.12|1190.12|1192.12|1190.12|1189.93|1187.93|0
1641898500000|2022-01-11 10:55:00|1192.36|1190.36|1189.93|1187.93|1192.36|1190.36|1189.44|1187.44|0
1641898800000|2022-01-11 11:00:00|1190.17|1188.17|1186.27|1184.27|1190.17|1188.17|1186.27|1184.27|0
1641899100000|2022-01-11 11:05:00|1186.51|1184.51|1186.27|1184.27|1187|1185|1183.83|1181.83|0
1641899400000|2022-01-11 11:10:00|1186.51|1184.51|1184.81|1182.81|1187.24|1185.24|1184.56|1182.56|0
1641899700000|2022-01-11 11:15:00|1185.05|1183.05|1185.54|1183.54|1186.75|1184.75|1184.81|1182.81|0
1641900000000|2022-01-11 11:20:00|1185.78|1183.78|1186.02|1184.02|1186.02|1184.02|1184.81|1182.81|0
1641900300000|2022-01-11 11:25:00|1185.78|1183.78|1184.56|1182.56|1186.02|1184.02|1184.32|1182.32|0
1641900600000|2022-01-11 11:30:00|1184.8|1182.8|1186.75|1184.75|1187.48|1185.48|1184.32|1182.32|0
1641900900000|2022-01-11 11:35:00|1186.87|1184.87|1187.97|1185.97|1188.21|1186.21|1186.14|1184.14|0
1641901200000|2022-01-11 11:40:00|1187.48|1185.48|1188.45|1186.45|1188.45|1186.45|1187.48|1185.48|0
1641901500000|2022-01-11 11:45:00|1187.97|1185.97|1187.72|1185.72|1188.7|1186.7|1187.72|1185.72|0
1641901800000|2022-01-11 11:50:00|1187.6|1185.6|1189.91|1187.91|1190.16|1188.16|1187.48|1185.48|0
1641902100000|2022-01-11 11:55:00|1189.67|1187.67|1185.28|1183.28|1189.91|1187.91|1185.28|1183.28|0
1641902400000|2022-01-11 12:00:00|1184.31|1182.31|1186.01|1184.01|1186.75|1184.75|1183.82|1181.82|0
1641902700000|2022-01-11 12:05:00|1186.26|1184.26|1186.5|1184.5|1187.72|1185.72|1185.53|1183.53|0
1641903000000|2022-01-11 12:10:00|1186.26|1184.26|1186.01|1184.01|1187.23|1185.23|1184.55|1182.55|0
1641903300000|2022-01-11 12:15:00|1185.77|1183.77|1184.79|1182.79|1186.5|1184.5|1184.55|1182.55|0
1641903600000|2022-01-11 12:20:00|1185.04|1183.04|1186.01|1184.01|1186.74|1184.74|1185.04|1183.04|0
1641903900000|2022-01-11 12:25:00|1186.25|1184.25|1186.49|1184.49|1186.5|1184.5|1185.03|1183.03|0
1641904200000|2022-01-11 12:30:00|1186.74|1184.74|1185.52|1183.52|1186.74|1184.74|1184.3|1182.3|0
1641904500000|2022-01-11 12:35:00|1186.01|1184.01|1185.76|1183.76|1186.49|1184.49|1185.03|1183.03|0
1641904800000|2022-01-11 12:40:00|1185.52|1183.52|1185.15|1183.15|1186.25|1184.25|1185.03|1183.03|0
1641905100000|2022-01-11 12:45:00|1185.03|1183.03|1182.84|1180.84|1185.27|1183.27|1181.86|1179.86|0
1641905400000|2022-01-11 12:50:00|1183.08|1181.08|1182.59|1180.59|1184.78|1182.78|1182.47|1180.47|0
1641905700000|2022-01-11 12:55:00|1182.35|1180.35|1178.69|1176.69|1183.32|1181.32|1178.21|1176.21|0
1641906000000|2022-01-11 13:00:00|1179.05|1177.05|1181.13|1179.13|1182.35|1180.35|1177.11|1175.11|0
1641906300000|2022-01-11 13:05:00|1180.88|1178.88|1181.61|1179.61|1183.08|1181.08|1180.64|1178.64|0
1641906600000|2022-01-11 13:10:00|1181.37|1179.37|1180.64|1178.64|1181.86|1179.86|1179.91|1177.91|0
1641906900000|2022-01-11 13:15:00|1180.88|1178.88|1181.61|1179.61|1181.86|1179.86|1180.88|1178.88|0
1641907200000|2022-01-11 13:20:00|1181.37|1179.37|1180.64|1178.64|1181.37|1179.37|1179.91|1177.91|0
1641907500000|2022-01-11 13:25:00|1180.88|1178.88|1179.42|1177.42|1181.85|1179.85|1179.17|1177.17|0
1641907800000|2022-01-11 13:30:00|1179.53|1177.53|1181.36|1179.36|1182.83|1180.83|1179.42|1177.42|0
1641908100000|2022-01-11 13:35:00|1181.12|1179.12|1175.76|1173.76|1181.12|1179.12|1175.03|1173.03|0
1641908400000|2022-01-11 13:40:00|1176.01|1174.01|1173.09|1171.09|1176.25|1174.25|1171.38|1169.38|0
1641908700000|2022-01-11 13:45:00|1172.84|1170.84|1175.76|1173.76|1177.22|1175.22|1172.84|1170.84|0
1641909000000|2022-01-11 13:50:00|1175.52|1173.52|1171.25|1169.25|1175.52|1173.52|1170.16|1168.16|0
1641909300000|2022-01-11 13:55:00|1171.38|1169.38|1170.4|1168.4|1172.35|1170.35|1170.16|1168.16|0
1641909600000|2022-01-11 14:00:00|1170.52|1168.52|1167.24|1165.24|1170.89|1168.89|1167|1165|0
1641909900000|2022-01-11 14:05:00|1167.36|1165.36|1169.43|1167.43|1169.43|1167.43|1166.51|1164.51|0
1641910200000|2022-01-11 14:10:00|1168.94|1166.94|1169.18|1167.18|1169.67|1167.67|1167.11|1165.11|0
1641910500000|2022-01-11 14:15:00|1168.82|1166.82|1167.24|1165.24|1169.18|1167.18|1166.02|1164.02|0
1641910800000|2022-01-11 14:20:00|1167.11|1165.11|1169.67|1167.67|1169.67|1167.67|1166.99|1164.99|0
1641911100000|2022-01-11 14:25:00|1169.91|1167.91|1168.21|1166.21|1170.89|1168.89|1167.48|1165.48|0
1641911400000|2022-01-11 14:30:00|1168.45|1166.45|1156.02|1154.02|1169.18|1167.18|1155.05|1153.05|0
1641911700000|2022-01-11 14:35:00|1156.26|1154.26|1154.56|1152.56|1161.85|1159.85|1154.32|1152.32|0
1641912000000|2022-01-11 14:40:00|1154.8|1152.8|1146.36|1144.36|1154.8|1152.8|1139.81|1137.81|0
1641912300000|2022-01-11 14:45:00|1146.12|1144.12|1143.45|1141.45|1148.06|1146.06|1140.05|1138.05|0
1641912600000|2022-01-11 14:50:00|1142.23|1140.23|1143.93|1141.93|1154.12|1152.12|1140.05|1138.05|0
1641912900000|2022-01-11 14:55:00|1143.2|1141.2|1144.9|1142.9|1148.3|1146.3|1137.87|1135.87|0
1641913200000|2022-01-11 15:00:00|1145.38|1143.38|1157.28|1155.28|1158|1156|1143.2|1141.2|0
1641913500000|2022-01-11 15:05:00|1157.52|1155.52|1155.88|1153.88|1161.86|1159.86|1155.15|1153.15|0
1641913800000|2022-01-11 15:10:00|1155.64|1153.64|1155.64|1153.64|1161.47|1159.47|1155.64|1153.64|0
1641914100000|2022-01-11 15:15:00|1156.85|1154.85|1159.04|1157.04|1160.5|1158.5|1151.51|1149.51|0
1641914400000|2022-01-11 15:20:00|1157.58|1155.58|1155.15|1153.15|1161.47|1159.47|1155.15|1153.15|0
1641914700000|2022-01-11 15:25:00|1156.36|1154.36|1157.09|1155.09|1159.77|1157.77|1152.48|1150.48|0
1641915000000|2022-01-11 15:30:00|1157.34|1155.34|1149.8|1147.8|1165.6|1163.6|1149.56|1147.56|0
1641915300000|2022-01-11 15:35:00|1150.53|1148.53|1151.02|1149.02|1153.45|1151.45|1148.35|1146.35|0
1641915600000|2022-01-11 15:40:00|1150.77|1148.77|1142.05|1140.05|1150.77|1148.77|1140.2|1138.2|0
1641915900000|2022-01-11 15:45:00|1140.83|1138.83|1144.78|1142.78|1150.54|1148.54|1140.83|1138.83|0
1641916200000|2022-01-11 15:50:00|1144.05|1142.05|1146.96|1144.96|1147.69|1145.69|1141.14|1139.14|0
1641916500000|2022-01-11 15:55:00|1147.45|1145.45|1150.36|1148.36|1151.82|1149.82|1145.26|1143.26|0
1641916800000|2022-01-11 16:00:00|1150.6|1148.6|1160.32|1158.32|1163.47|1161.47|1149.87|1147.87|0
1641917100000|2022-01-11 16:05:00|1160.07|1158.07|1159.03|1157.03|1165.59|1163.59|1158.78|1156.78|0
1641917400000|2022-01-11 16:10:00|1160|1158|1169.97|1167.97|1171.43|1169.43|1160|1158|0
1641917700000|2022-01-11 16:15:00|1170.21|1168.21|1179.46|1177.46|1180.92|1178.92|1168.99|1166.99|0
1641918000000|2022-01-11 16:20:00|1180.19|1178.19|1178.48|1176.48|1182.87|1180.87|1174.59|1172.59|0
1641918300000|2022-01-11 16:25:00|1178.73|1176.73|1180.59|1178.59|1181.31|1179.31|1177.67|1175.67|0
1641918600000|2022-01-11 16:30:00|1180.83|1178.83|1178.88|1176.88|1180.83|1178.83|1177.42|1175.42|0
1641918900000|2022-01-11 16:35:00|1179.61|1177.61|1186.68|1184.68|1187.41|1185.41|1179.61|1177.61|0
1641919200000|2022-01-11 16:40:00|1186.93|1184.93|1191.07|1189.07|1195.22|1193.22|1186.44|1184.44|0
1641919500000|2022-01-11 16:45:00|1191.31|1189.31|1184.49|1182.49|1191.92|1189.92|1183.51|1181.51|0
1641919800000|2022-01-11 16:50:00|1185.22|1183.22|1188.88|1186.88|1190.59|1188.59|1185.22|1183.22|0
1641920100000|2022-01-11 16:55:00|1189.12|1187.12|1190.34|1188.34|1190.59|1188.59|1187.17|1185.17|0
1641920400000|2022-01-11 17:00:00|1190.83|1188.83|1191.63|1189.63|1192.05|1190.05|1188.39|1186.39|0
1641920700000|2022-01-11 17:05:00|1192.12|1190.12|1192.36|1190.36|1192.61|1190.61|1189.68|1187.68|0
1641921000000|2022-01-11 17:10:00|1192.61|1190.61|1193.09|1191.09|1193.09|1191.09|1189.8|1187.8|0
1641921300000|2022-01-11 17:15:00|1192.85|1190.85|1191.87|1189.87|1194.07|1192.07|1189.43|1187.43|0
1641921600000|2022-01-11 17:20:00|1192.12|1190.12|1190.9|1188.9|1192.6|1190.6|1189.92|1187.92|0
1641921900000|2022-01-11 17:25:00|1191.14|1189.14|1183.33|1181.33|1191.14|1189.14|1181.87|1179.87|0
1641922200000|2022-01-11 17:30:00|1183.58|1181.58|1185.28|1183.28|1187.72|1185.72|1182.11|1180.11|0
1641922500000|2022-01-11 17:35:00|1185.53|1183.53|1186.99|1184.99|1189.43|1187.43|1184.79|1182.79|0
1641922800000|2022-01-11 17:40:00|1187.23|1185.23|1189.67|1187.67|1189.92|1187.92|1186.26|1184.26|0
1641923100000|2022-01-11 17:45:00|1189.43|1187.43|1188.45|1186.45|1190.16|1188.16|1187.96|1185.96|0
1641923400000|2022-01-11 17:50:00|1188.94|1186.94|1192.84|1190.84|1192.84|1190.84|1188.21|1186.21|0
1641923700000|2022-01-11 17:55:00|1192.6|1190.6|1192.35|1190.35|1193.33|1191.33|1190.4|1188.4|0
1641924000000|2022-01-11 18:00:00|1192.11|1190.11|1189.91|1187.91|1192.11|1190.11|1186.74|1184.74|0
1641924300000|2022-01-11 18:05:00|1190.15|1188.15|1186.74|1184.74|1190.15|1188.15|1185.03|1183.03|0
1641924600000|2022-01-11 18:10:00|1186.98|1184.98|1190.88|1188.88|1191.62|1189.62|1186.98|1184.98|0
1641924900000|2022-01-11 18:15:00|1190.64|1188.64|1194.54|1192.54|1194.55|1192.55|1190.4|1188.4|0
1641925200000|2022-01-11 18:20:00|1194.3|1192.3|1197.99|1195.99|1197.99|1195.99|1194.3|1192.3|0
1641925500000|2022-01-11 18:25:00|1197.75|1195.75|1195.06|1193.06|1197.75|1195.75|1194.81|1192.81|0
1641925800000|2022-01-11 18:30:00|1195.3|1193.3|1196.03|1194.03|1197.01|1195.01|1194.32|1192.32|0
1641926100000|2022-01-11 18:35:00|1196.28|1194.28|1196.52|1194.52|1197.01|1195.01|1195.3|1193.3|0
1641926400000|2022-01-11 18:40:00|1196.76|1194.76|1196.76|1194.76|1197.5|1195.5|1195.79|1193.79|0
1641926700000|2022-01-11 18:45:00|1197.01|1195.01|1196.03|1194.03|1199.94|1197.94|1195.54|1193.54|0
1641927000000|2022-01-11 18:50:00|1196.27|1194.27|1197.37|1195.37|1198.23|1196.23|1196.27|1194.27|0
1641927300000|2022-01-11 18:55:00|1197.74|1195.74|1199.2|1197.2|1199.45|1197.45|1197.25|1195.25|0
1641927600000|2022-01-11 19:00:00|1198.96|1196.96|1196.76|1194.76|1199.45|1197.45|1196.03|1194.03|0
1641927900000|2022-01-11 19:05:00|1197|1195|1193.58|1191.58|1197.74|1195.74|1191.87|1189.87|0
1641928200000|2022-01-11 19:10:00|1194.07|1192.07|1195.16|1193.16|1195.78|1193.78|1192.85|1190.85|0
1641928500000|2022-01-11 19:15:00|1195.05|1193.05|1196.51|1194.51|1196.76|1194.76|1194.31|1192.31|0
1641928800000|2022-01-11 19:20:00|1196.27|1194.27|1196.51|1194.51|1196.76|1194.76|1194.31|1192.31|0
1641929100000|2022-01-11 19:25:00|1196.76|1194.76|1198.22|1196.22|1198.47|1196.47|1195.53|1193.53|0
1641929400000|2022-01-11 19:30:00|1197.98|1195.98|1196.75|1194.75|1197.98|1195.98|1195.04|1193.04|0
1641929700000|2022-01-11 19:35:00|1196.51|1194.51|1200.17|1198.17|1200.91|1198.91|1195.29|1193.29|0
1641930000000|2022-01-11 19:40:00|1199.93|1197.93|1201.15|1199.15|1201.4|1199.4|1199.44|1197.44|0
1641930300000|2022-01-11 19:45:00|1201.39|1199.39|1203.47|1201.47|1203.84|1201.84|1201.15|1199.15|0
1641930600000|2022-01-11 19:50:00|1203.35|1201.35|1204.33|1202.33|1205.06|1203.06|1201.88|1199.88|0
1641930900000|2022-01-11 19:55:00|1204.57|1202.57|1203.35|1201.35|1207.99|1205.99|1203.1|1201.1|0
1641931200000|2022-01-11 20:00:00|1203.59|1201.59|1205.79|1203.79|1206.77|1204.77|1203.35|1201.35|0
1641931500000|2022-01-11 20:05:00|1206.04|1204.04|1208.48|1206.48|1210.44|1208.44|1205.79|1203.79|0
1641931800000|2022-01-11 20:10:00|1208.23|1206.23|1207.99|1205.99|1208.48|1206.48|1205.79|1203.79|0
1641932100000|2022-01-11 20:15:00|1208.23|1206.23|1207.25|1205.25|1210.19|1208.19|1206.77|1204.77|0
1641932400000|2022-01-11 20:20:00|1207.5|1205.5|1207.63|1205.63|1210.32|1208.32|1207.25|1205.25|0
1641932700000|2022-01-11 20:25:00|1207.87|1205.87|1208.85|1206.85|1210.07|1208.07|1206.41|1204.41|0
1641933000000|2022-01-11 20:30:00|1208.61|1206.61|1207.87|1205.87|1211.29|1209.29|1207.14|1205.14|0
1641933300000|2022-01-11 20:35:00|1207.63|1205.63|1205.24|1203.24|1209.15|1207.15|1205.24|1203.24|0
1641933600000|2022-01-11 20:40:00|1204.99|1202.99|1207.19|1205.19|1207.44|1205.44|1203.77|1201.77|0
1641933900000|2022-01-11 20:45:00|1206.95|1204.95|1206.21|1204.21|1208.17|1206.17|1205.73|1203.73|0
1641934200000|2022-01-11 20:50:00|1205.97|1203.97|1204.99|1202.99|1205.97|1203.97|1200.84|1198.84|0
1641934500000|2022-01-11 20:55:00|1205.24|1203.24|1213.05|1211.05|1213.54|1211.54|1205.24|1203.24|0
1641934800000|2022-01-11 21:00:00|1212.81|1210.81|1213.05|1211.05|1214.76|1212.76|1212.56|1210.56|0
1641935100000|2022-01-11 21:05:00|1213.29|1211.29|1212.81|1210.81|1213.78|1211.78|1212.32|1210.32|0
1641935400000|2022-01-11 21:10:00|1212.56|1210.56|1212.07|1210.07|1212.81|1210.81|1211.34|1209.34|0
1641935700000|2022-01-11 21:15:00|1211.64|1209.04|1211.64|1209.04|1212.37|1209.77|1211.39|1208.79|0
1641936000000|2022-01-11 21:20:00|1211.75|1209.15|1211.64|1209.04|1212.61|1210.01|1211.64|1209.04|0
1641936300000|2022-01-11 21:25:00|1211.39|1208.79|1211.88|1209.28|1211.88|1209.28|1211.39|1208.79|0
1641936600000|2022-01-11 21:30:00|1212.12|1209.52|1212.12|1209.52|1212.12|1209.52|1211.88|1209.28|0
1641936900000|2022-01-11 21:35:00|1212.24|1209.64|1212.37|1209.77|1212.37|1209.77|1212.12|1209.52|0
1641937200000|2022-01-11 21:40:00|1212.12|1209.52|1213.1|1210.5|1213.1|1210.5|1212.12|1209.52|0
1641937500000|2022-01-11 21:45:00|1212.85|1210.25|1212.12|1209.52|1213.34|1210.74|1212.12|1209.52|0
1641937800000|2022-01-11 21:50:00|1212.36|1209.76|1212.12|1209.52|1212.61|1210.01|1212.12|1209.52|0
1641938100000|2022-01-11 21:55:00|1212.36|1209.76|1211.99|1209.39|1212.36|1209.76|1211.99|1209.39|0
1641938400000|2022-01-11 22:00:00|1212.18|1209.58|1211.96|1209.36|1212.46|1209.86|1211.96|1209.36|0
1641938700000|2022-01-11 22:05:00|1211.85|1209.25|1211.99|1209.39|1212.14|1209.54|1211.53|1208.93|0
1641939000000|2022-01-11 22:10:00|1211.74|1209.14|1211.85|1209.25|1211.85|1209.25|1211.74|1209.14|0
1641939300000|2022-01-11 22:15:00|1211.81|1209.21|1212.39|1209.79|1212.74|1210.14|1211.77|1209.17|0
1641939600000|2022-01-11 22:20:00|1212.35|1209.75|1212.35|1209.75|1212.35|1209.75|1212.28|1209.68|0
1641939900000|2022-01-11 22:25:00|1212.31|1209.71|1212.67|1210.07|1212.7|1210.1|1212.31|1209.71|0
1641940200000|2022-01-11 22:30:00|1212.95|1210.35|1212.49|1209.89|1212.95|1210.35|1212.45|1209.85|0
1641940500000|2022-01-11 22:35:00|1212.52|1209.92|1212.45|1209.85|1212.52|1209.92|1212.45|1209.85|0
1641940800000|2022-01-11 22:40:00|1212.41|1209.81|1212.41|1209.81|1212.41|1209.81|1212.38|1209.78|0
1641941400000|2022-01-11 22:50:00|1212.45|1209.85|1212.41|1209.81|1212.45|1209.85|1212.41|1209.81|0
1641941700000|2022-01-11 22:55:00|1212.23|1209.63|1212.41|1209.81|1212.58|1209.98|1212.23|1209.63|0
1641942000000|2022-01-11 23:00:00|1212.71|1210.11|1213.57|1210.97|1213.57|1210.97|1211.49|1208.89|0
1641942300000|2022-01-11 23:05:00|1213.33|1210.73|1213.44|1210.84|1215.04|1212.44|1213.08|1210.48|0
1641942600000|2022-01-11 23:10:00|1213.57|1210.97|1212.59|1209.99|1213.81|1211.21|1212.35|1209.75|0
1641942900000|2022-01-11 23:15:00|1212.71|1210.11|1211.61|1209.01|1212.84|1210.24|1211.12|1208.52|0
1641943200000|2022-01-11 23:20:00|1211.73|1209.13|1211.37|1208.77|1212.1|1209.5|1210.88|1208.28|0
1641943500000|2022-01-11 23:25:00|1211.12|1208.52|1211.37|1208.77|1211.61|1209.01|1211.12|1208.52|0
1641943800000|2022-01-11 23:30:00|1211.48|1208.88|1212.34|1209.74|1212.34|1209.74|1211.48|1208.88|0
1641944100000|2022-01-11 23:35:00|1212.1|1209.5|1211.12|1208.52|1212.34|1209.74|1210.63|1208.03|0
1641944400000|2022-01-11 23:40:00|1211.36|1208.76|1212.1|1209.5|1212.58|1209.98|1210.87|1208.27|0
1641944700000|2022-01-11 23:45:00|1211.85|1209.25|1211.12|1208.52|1212.58|1209.98|1210.63|1208.03|0
1641945000000|2022-01-11 23:50:00|1210.99|1208.39|1211.12|1208.52|1211.36|1208.76|1210.63|1208.03|0
1641945300000|2022-01-11 23:55:00|1210.99|1208.39|1211.6|1209|1212.09|1209.49|1210.74|1208.14|0
1641945600000|2022-01-12 00:00:00|1211.36|1208.76|1211.23|1208.63|1212.34|1209.74|1210.87|1208.27|0
1641945900000|2022-01-12 00:05:00|1211.36|1208.76|1212.09|1209.49|1212.58|1209.98|1211.11|1208.51|0
1641946200000|2022-01-12 00:10:00|1211.85|1209.25|1211.6|1209|1211.85|1209.25|1210.87|1208.27|0
1641946500000|2022-01-12 00:15:00|1211.85|1209.25|1212.58|1209.98|1213.31|1210.71|1211.85|1209.25|0
1641946800000|2022-01-12 00:20:00|1212.82|1210.22|1213.92|1211.32|1214.29|1211.69|1212.33|1209.73|0
1641947100000|2022-01-12 00:25:00|1213.8|1211.2|1215.02|1212.42|1215.75|1213.15|1213.8|1211.2|0
1641947400000|2022-01-12 00:30:00|1215.51|1212.91|1215.75|1213.15|1216.97|1214.37|1215.02|1212.42|0
1641947700000|2022-01-12 00:35:00|1216|1213.4|1215.75|1213.15|1216.73|1214.13|1215.26|1212.66|0
1641948000000|2022-01-12 00:40:00|1215.99|1213.39|1215.75|1213.15|1216.97|1214.37|1215.75|1213.15|0
1641948300000|2022-01-12 00:45:00|1215.51|1212.91|1215.75|1213.15|1215.99|1213.39|1215.13|1212.53|0
1641948600000|2022-01-12 00:50:00|1215.5|1212.9|1214.89|1212.29|1215.75|1213.15|1214.77|1212.17|0
1641948900000|2022-01-12 00:55:00|1214.77|1212.17|1214.04|1211.44|1215.01|1212.41|1214.04|1211.44|0
1641949200000|2022-01-12 01:00:00|1213.79|1211.19|1213.55|1210.95|1214.28|1211.68|1212.81|1210.21|0
1641949500000|2022-01-12 01:05:00|1213.79|1211.19|1213.79|1211.19|1214.28|1211.68|1212.81|1210.21|0
1641949800000|2022-01-12 01:10:00|1214.03|1211.43|1213.05|1210.45|1214.52|1211.92|1212.57|1209.97|0
1641950100000|2022-01-12 01:15:00|1212.81|1210.21|1210.61|1208.01|1212.81|1210.21|1210.61|1208.01|0
1641950400000|2022-01-12 01:20:00|1210.48|1207.88|1211.34|1208.74|1211.59|1208.99|1210.48|1207.88|0
1641950700000|2022-01-12 01:25:00|1211.1|1208.5|1211.46|1208.86|1211.83|1209.23|1211.1|1208.5|0
1641951000000|2022-01-12 01:30:00|1211.59|1208.99|1210.85|1208.25|1212.19|1209.59|1210.85|1208.25|0
1641951300000|2022-01-12 01:35:00|1210.97|1208.37|1211.83|1209.23|1212.07|1209.47|1210.85|1208.25|0
1641951600000|2022-01-12 01:40:00|1211.95|1209.35|1210.48|1207.88|1213.29|1210.69|1210.36|1207.76|0
1641951900000|2022-01-12 01:45:00|1210.36|1207.76|1208.65|1206.05|1211.34|1208.74|1207.18|1204.58|0
1641952200000|2022-01-12 01:50:00|1208.89|1206.29|1209.25|1206.65|1209.63|1207.03|1208.16|1205.56|0
1641952500000|2022-01-12 01:55:00|1209.14|1206.54|1210.6|1208|1211.09|1208.49|1208.65|1206.05|0
1641952800000|2022-01-12 02:00:00|1210.85|1208.25|1214.27|1211.67|1214.27|1211.67|1210.6|1208|0
1641953100000|2022-01-12 02:05:00|1214.51|1211.91|1212.55|1209.95|1214.51|1211.91|1212.43|1209.83|0
1641953400000|2022-01-12 02:10:00|1212.8|1210.2|1213.29|1210.69|1213.78|1211.18|1212.18|1209.58|0
1641953700000|2022-01-12 02:15:00|1213.04|1210.44|1214.02|1211.42|1214.02|1211.42|1212.8|1210.2|0
1641954000000|2022-01-12 02:20:00|1214.14|1211.54|1215|1212.4|1215|1212.4|1214.02|1211.42|0
1641954300000|2022-01-12 02:25:00|1214.75|1212.15|1214.99|1212.39|1215.24|1212.64|1214.26|1211.66|0
1641954600000|2022-01-12 02:30:00|1215.24|1212.64|1214.26|1211.66|1215.24|1212.64|1213.28|1210.68|0
1641954900000|2022-01-12 02:35:00|1214.02|1211.42|1214.02|1211.42|1214.5|1211.9|1213.77|1211.17|0
1641955200000|2022-01-12 02:40:00|1213.89|1211.29|1213.53|1210.93|1214.26|1211.66|1213.53|1210.93|0
1641955500000|2022-01-12 02:45:00|1213.77|1211.17|1213.52|1210.92|1213.77|1211.17|1213.04|1210.44|0
1641955800000|2022-01-12 02:50:00|1213.4|1210.8|1213.64|1211.04|1213.77|1211.17|1212.55|1209.95|0
1641956100000|2022-01-12 02:55:00|1213.77|1211.17|1214.26|1211.66|1214.75|1212.15|1213.64|1211.04|0
1641956400000|2022-01-12 03:00:00|1214.01|1211.41|1214.5|1211.9|1214.99|1212.39|1214.01|1211.41|0
1641956700000|2022-01-12 03:05:00|1214.62|1212.02|1214.74|1212.14|1214.99|1212.39|1214.25|1211.65|0
1641957000000|2022-01-12 03:10:00|1214.5|1211.9|1214.01|1211.41|1214.99|1212.39|1214.01|1211.41|0
1641957300000|2022-01-12 03:15:00|1213.88|1211.28|1214.5|1211.9|1214.74|1212.14|1213.88|1211.28|0
1641957600000|2022-01-12 03:20:00|1214.74|1212.14|1214.37|1211.77|1214.98|1212.38|1214.01|1211.41|0
1641957900000|2022-01-12 03:25:00|1214.49|1211.89|1214.49|1211.89|1215.23|1212.63|1214.25|1211.65|0
1641958200000|2022-01-12 03:30:00|1214.86|1212.26|1215.47|1212.87|1216.2|1213.6|1214.86|1212.26|0
1641958500000|2022-01-12 03:35:00|1215.59|1212.99|1215.71|1213.11|1216.45|1213.85|1215.23|1212.63|0
1641958800000|2022-01-12 03:40:00|1215.96|1213.36|1215.22|1212.62|1215.96|1213.36|1215.22|1212.62|0
1641959100000|2022-01-12 03:45:00|1215.34|1212.74|1214.98|1212.38|1215.47|1212.87|1214.74|1212.14|0
1641959400000|2022-01-12 03:50:00|1215.22|1212.62|1215.96|1213.36|1215.96|1213.36|1215.22|1212.62|0
1641959700000|2022-01-12 03:55:00|1216.2|1213.6|1216.2|1213.6|1216.2|1213.6|1215.71|1213.11|0
1641960000000|2022-01-12 04:00:00|1216.44|1213.84|1216.8|1214.2|1216.93|1214.33|1215.95|1213.35|0
1641960300000|2022-01-12 04:05:00|1216.93|1214.33|1216.93|1214.33|1216.93|1214.33|1216.44|1213.84|0
1641960600000|2022-01-12 04:10:00|1216.69|1214.09|1216.68|1214.08|1216.93|1214.33|1216.44|1213.84|0
1641960900000|2022-01-12 04:15:00|1216.44|1213.84|1216.19|1213.59|1216.44|1213.84|1215.95|1213.35|0
1641961200000|2022-01-12 04:20:00|1216.07|1213.47|1215.7|1213.1|1216.19|1213.59|1215.7|1213.1|0
1641961500000|2022-01-12 04:25:00|1215.46|1212.86|1215.46|1212.86|1215.46|1212.86|1214.97|1212.37|0
1641961800000|2022-01-12 04:30:00|1215.21|1212.61|1215.21|1212.61|1215.7|1213.1|1215.21|1212.61|0
1641962100000|2022-01-12 04:35:00|1215.46|1212.86|1215.21|1212.61|1215.46|1212.86|1214.97|1212.37|0
1641962400000|2022-01-12 04:40:00|1215.46|1212.86|1216.19|1213.59|1216.43|1213.83|1215.46|1212.86|0
1641962700000|2022-01-12 04:45:00|1216.43|1213.83|1215.94|1213.34|1216.43|1213.83|1215.94|1213.34|0
1641963000000|2022-01-12 04:50:00|1215.7|1213.1|1215.7|1213.1|1216.43|1213.83|1215.7|1213.1|0
1641963300000|2022-01-12 04:55:00|1215.82|1213.22|1215.94|1213.34|1216.19|1213.59|1215.45|1212.85|0
1641963600000|2022-01-12 05:00:00|1216.19|1213.59|1216.43|1213.83|1216.68|1214.08|1215.82|1213.22|0
1641963900000|2022-01-12 05:05:00|1216.67|1214.07|1216.67|1214.07|1216.92|1214.32|1216.19|1213.59|0
1641964200000|2022-01-12 05:10:00|1216.92|1214.32|1217.16|1214.56|1218.14|1215.54|1216.92|1214.32|0
1641964500000|2022-01-12 05:15:00|1216.92|1214.32|1216.18|1213.58|1217.16|1214.56|1216.18|1213.58|0
1641964800000|2022-01-12 05:20:00|1216.43|1213.83|1216.92|1214.32|1217.16|1214.56|1216.43|1213.83|0
1641965100000|2022-01-12 05:25:00|1217.16|1214.56|1217.16|1214.56|1217.16|1214.56|1216.18|1213.58|0
1641965400000|2022-01-12 05:30:00|1217.4|1214.8|1216.67|1214.07|1217.4|1214.8|1216.67|1214.07|0
1641965700000|2022-01-12 05:35:00|1216.91|1214.31|1218.5|1215.9|1219.11|1216.51|1216.91|1214.31|0
1641966000000|2022-01-12 05:40:00|1218.62|1216.02|1220.33|1217.73|1220.33|1217.73|1218.62|1216.02|0
1641966300000|2022-01-12 05:45:00|1220.58|1217.98|1220.82|1218.22|1220.82|1218.22|1219.6|1217|0
1641966600000|2022-01-12 05:50:00|1220.58|1217.98|1221.56|1218.96|1222.29|1219.69|1220.33|1217.73|0
1641966900000|2022-01-12 05:55:00|1221.45|1218.85|1222.92|1220.32|1223.16|1220.56|1221.21|1218.61|0
1641967200000|2022-01-12 06:00:00|1222.67|1220.07|1225.85|1223.25|1225.85|1223.25|1222.55|1219.95|0
1641967500000|2022-01-12 06:05:00|1225.61|1223.01|1223.9|1221.3|1225.61|1223.01|1223.41|1220.81|0
1641967800000|2022-01-12 06:10:00|1224.01|1221.41|1223.65|1221.05|1224.39|1221.79|1223.16|1220.56|0
1641968100000|2022-01-12 06:15:00|1223.52|1220.92|1221.2|1218.6|1223.65|1221.05|1221.2|1218.6|0
1641968400000|2022-01-12 06:20:00|1221.32|1218.72|1221.45|1218.85|1221.94|1219.34|1220.96|1218.36|0
1641968700000|2022-01-12 06:25:00|1221.2|1218.6|1220.71|1218.11|1221.94|1219.34|1219.98|1217.38|0
1641969000000|2022-01-12 06:30:00|1220.58|1217.98|1221.2|1218.6|1221.2|1218.6|1220.22|1217.62|0
1641969300000|2022-01-12 06:35:00|1220.96|1218.36|1221.07|1218.47|1221.2|1218.6|1220.34|1217.74|0
1641969600000|2022-01-12 06:40:00|1220.95|1218.35|1221.69|1219.09|1222.05|1219.45|1220.71|1218.11|0
1641969900000|2022-01-12 06:45:00|1221.93|1219.33|1220.71|1218.11|1221.93|1219.33|1220.71|1218.11|0
1641970200000|2022-01-12 06:50:00|1220.46|1217.86|1219.73|1217.13|1220.71|1218.11|1219.48|1216.88|0
1641970500000|2022-01-12 06:55:00|1219.85|1217.25|1219.11|1216.51|1219.85|1217.25|1218.99|1216.39|0
1641970800000|2022-01-12 07:00:00|1218.02|1215.42|1218.26|1215.66|1218.5|1215.9|1216.79|1214.19|0
1641971100000|2022-01-12 07:05:00|1218.13|1215.53|1217.89|1215.29|1219.24|1216.64|1217.77|1215.17|0
1641971400000|2022-01-12 07:10:00|1217.77|1215.17|1218.37|1215.77|1218.86|1216.26|1217.28|1214.68|0
1641971700000|2022-01-12 07:15:00|1218.26|1215.66|1219.72|1217.12|1219.72|1217.12|1218.26|1215.66|0
1641972000000|2022-01-12 07:20:00|1219.97|1217.37|1219.48|1216.88|1220.7|1218.1|1219.23|1216.63|0
1641972300000|2022-01-12 07:25:00|1219.72|1217.12|1218.01|1215.41|1219.72|1217.12|1216.79|1214.19|0
1641972600000|2022-01-12 07:30:00|1217.88|1215.28|1220.21|1217.61|1220.7|1218.1|1217.88|1215.28|0
1641972900000|2022-01-12 07:35:00|1220.08|1217.48|1222.27|1219.67|1222.76|1220.16|1219.35|1216.75|0
1641973200000|2022-01-12 07:40:00|1222.03|1219.43|1221.9|1219.3|1222.27|1219.67|1220.56|1217.96|0
1641973500000|2022-01-12 07:45:00|1222.03|1219.43|1221.78|1219.18|1222.52|1219.92|1221.05|1218.45|0
1641973800000|2022-01-12 07:50:00|1221.9|1219.3|1218.85|1216.25|1222.27|1219.67|1218.85|1216.25|0
1641974100000|2022-01-12 07:55:00|1218.96|1216.36|1218.6|1216|1218.96|1216.36|1217.38|1214.78|0
1641974400000|2022-01-12 08:00:00|1218.85|1216.25|1217.62|1215.02|1220.07|1217.47|1216.64|1214.04|0
1641974700000|2022-01-12 08:05:00|1216.59|1214.59|1216.83|1214.83|1217.57|1215.57|1215.37|1213.37|0
1641975000000|2022-01-12 08:10:00|1216.59|1214.59|1216.34|1214.34|1218.54|1216.54|1216.1|1214.1|0
1641975300000|2022-01-12 08:15:00|1216.59|1214.59|1214.63|1212.63|1216.83|1214.83|1213.65|1211.65|0
1641975600000|2022-01-12 08:20:00|1214.87|1212.87|1215.61|1213.61|1217.56|1215.56|1213.9|1211.9|0
1641975900000|2022-01-12 08:25:00|1215.36|1213.36|1209.12|1207.12|1215.48|1213.48|1209.01|1207.01|0
1641976200000|2022-01-12 08:30:00|1209.25|1207.25|1209.01|1207.01|1210.96|1208.96|1208.03|1206.03|0
1641976500000|2022-01-12 08:35:00|1208.76|1206.76|1207.29|1205.29|1209.49|1207.49|1204.85|1202.85|0
1641976800000|2022-01-12 08:40:00|1206.32|1204.32|1203.63|1201.63|1207.05|1205.05|1203.14|1201.14|0
1641977100000|2022-01-12 08:45:00|1203.87|1201.87|1203.87|1201.87|1205.46|1203.46|1203.38|1201.38|0
1641977400000|2022-01-12 08:50:00|1203.63|1201.63|1206.31|1204.31|1207.78|1205.78|1202.65|1200.65|0
1641977700000|2022-01-12 08:55:00|1206.56|1204.56|1204.35|1202.35|1206.8|1204.8|1202.89|1200.89|0
1641978000000|2022-01-12 09:00:00|1204.11|1202.11|1210.22|1208.22|1210.22|1208.22|1203.74|1201.74|0
1641978300000|2022-01-12 09:05:00|1209.97|1207.97|1209.73|1207.73|1210.95|1208.95|1209.24|1207.24|0
1641978600000|2022-01-12 09:10:00|1209.97|1207.97|1208.26|1206.26|1210.58|1208.58|1207.77|1205.77|0
1641978900000|2022-01-12 09:15:00|1208.5|1206.5|1210.21|1208.21|1210.46|1208.46|1208.01|1206.01|0
1641979200000|2022-01-12 09:20:00|1210.46|1208.46|1213.39|1211.39|1213.39|1211.39|1209.72|1207.72|0
1641979500000|2022-01-12 09:25:00|1213.63|1211.63|1216.32|1214.32|1216.32|1214.32|1213.63|1211.63|0
1641979800000|2022-01-12 09:30:00|1216.57|1214.57|1213.88|1211.88|1216.57|1214.57|1212.9|1210.9|0
1641980100000|2022-01-12 09:35:00|1213.63|1211.63|1213.14|1211.14|1214.61|1212.61|1212.41|1210.41|0
1641980400000|2022-01-12 09:40:00|1212.9|1210.9|1214.36|1212.36|1214.61|1212.61|1212.9|1210.9|0
1641980700000|2022-01-12 09:45:00|1214.12|1212.12|1215.58|1213.58|1215.83|1213.83|1213.63|1211.63|0
1641981000000|2022-01-12 09:50:00|1215.83|1213.83|1218.03|1216.03|1218.03|1216.03|1215.34|1213.34|0
1641981300000|2022-01-12 09:55:00|1217.78|1215.78|1217.54|1215.54|1218.03|1216.03|1216.07|1214.07|0
1641981600000|2022-01-12 10:00:00|1218.03|1216.03|1217.05|1215.05|1219.01|1217.01|1217.05|1215.05|0
1641981900000|2022-01-12 10:05:00|1217.29|1215.29|1215.09|1213.09|1217.54|1215.54|1214.6|1212.6|0
1641982200000|2022-01-12 10:10:00|1215.34|1213.34|1215.58|1213.58|1216.31|1214.31|1213.99|1211.99|0
1641982500000|2022-01-12 10:15:00|1215.82|1213.82|1215.09|1213.09|1217.29|1215.29|1215.09|1213.09|0
1641982800000|2022-01-12 10:20:00|1215.21|1213.21|1217.78|1215.78|1217.78|1215.78|1214.6|1212.6|0
1641983100000|2022-01-12 10:25:00|1218.02|1216.02|1216.55|1214.55|1218.51|1216.51|1216.31|1214.31|0
1641983400000|2022-01-12 10:30:00|1216.06|1214.06|1213.62|1211.62|1217.04|1215.04|1213.37|1211.37|0
1641983700000|2022-01-12 10:35:00|1213.37|1211.37|1215.57|1213.57|1215.69|1213.69|1213.37|1211.37|0
1641984000000|2022-01-12 10:40:00|1215.33|1213.33|1216.31|1214.31|1216.31|1214.31|1215.2|1213.2|0
1641984300000|2022-01-12 10:45:00|1216.55|1214.55|1219|1217|1219|1217|1216.55|1214.55|0
1641984600000|2022-01-12 10:50:00|1218.75|1216.75|1218.51|1216.51|1219.48|1217.48|1217.53|1215.53|0
1641984900000|2022-01-12 10:55:00|1218.26|1216.26|1218.99|1216.99|1219.73|1217.73|1218.02|1216.02|0
1641985200000|2022-01-12 11:00:00|1219.24|1217.24|1219.97|1217.97|1221.44|1219.44|1219.24|1217.24|0
1641985500000|2022-01-12 11:05:00|1219.84|1217.84|1218.5|1216.5|1221.19|1219.19|1218.26|1216.26|0
1641985800000|2022-01-12 11:10:00|1218.75|1216.75|1218.26|1216.26|1218.75|1216.75|1217.28|1215.28|0
1641986100000|2022-01-12 11:15:00|1218.5|1216.5|1217.28|1215.28|1219.23|1217.23|1217.28|1215.28|0
1641986400000|2022-01-12 11:20:00|1217.52|1215.52|1219.48|1217.48|1219.48|1217.48|1217.28|1215.28|0
1641986700000|2022-01-12 11:25:00|1219.23|1217.23|1217.76|1215.76|1219.72|1217.72|1217.28|1215.28|0
1641987000000|2022-01-12 11:30:00|1218.01|1216.01|1218.01|1216.01|1218.99|1216.99|1217.28|1215.28|0
1641987300000|2022-01-12 11:35:00|1218.25|1216.25|1218.25|1216.25|1218.99|1216.99|1217.88|1215.88|0
1641987600000|2022-01-12 11:40:00|1218.01|1216.01|1217.76|1215.76|1218.25|1216.25|1217.27|1215.27|0
1641987900000|2022-01-12 11:45:00|1217.52|1215.52|1219.72|1217.72|1220.57|1218.57|1217.52|1215.52|0
1641988200000|2022-01-12 11:50:00|1219.23|1217.23|1218.64|1216.64|1219.47|1217.47|1218.39|1216.39|0
1641988500000|2022-01-12 11:55:00|1218.39|1216.39|1215.46|1213.46|1218.64|1216.64|1215.46|1213.46|0
1641988800000|2022-01-12 12:00:00|1215.7|1213.7|1216.93|1214.93|1217.41|1215.41|1214.24|1212.24|0
1641989100000|2022-01-12 12:05:00|1217.17|1215.17|1213.26|1211.26|1217.41|1215.41|1213.26|1211.26|0
1641989400000|2022-01-12 12:10:00|1213.5|1211.5|1213.25|1211.25|1214.72|1212.72|1212.77|1210.77|0
1641989700000|2022-01-12 12:15:00|1213.37|1211.37|1213.01|1211.01|1214.97|1212.97|1213.01|1211.01|0
1641990000000|2022-01-12 12:20:00|1213.25|1211.25|1216.19|1214.19|1216.19|1214.19|1212.76|1210.76|0
1641990300000|2022-01-12 12:25:00|1215.94|1213.94|1215.7|1213.7|1216.92|1214.92|1214.96|1212.96|0
1641990600000|2022-01-12 12:30:00|1215.81|1213.81|1218.39|1216.39|1218.88|1216.88|1215.81|1213.81|0
1641990900000|2022-01-12 12:35:00|1218.63|1216.63|1218.53|1216.53|1220|1218|1218.04|1216.04|0
1641991200000|2022-01-12 12:40:00|1218.29|1216.29|1217.31|1215.31|1219.26|1217.26|1217.31|1215.31|0
1641991500000|2022-01-12 12:45:00|1217.55|1215.55|1216.57|1214.57|1217.55|1215.55|1215.59|1213.59|0
1641991800000|2022-01-12 12:50:00|1216.33|1214.33|1216.57|1214.57|1216.69|1214.69|1214.49|1212.49|0
1641992100000|2022-01-12 12:55:00|1216.82|1214.82|1216.57|1214.57|1217.55|1215.55|1216.08|1214.08|0
1641992400000|2022-01-12 13:00:00|1216.81|1214.81|1219.01|1217.01|1219.01|1217.01|1216.57|1214.57|0
1641992700000|2022-01-12 13:05:00|1218.89|1216.89|1216.57|1214.57|1219.99|1217.99|1215.83|1213.83|0
1641993000000|2022-01-12 13:10:00|1216.81|1214.81|1218.28|1216.28|1219.26|1217.26|1216.08|1214.08|0
1641993300000|2022-01-12 13:15:00|1218.77|1216.77|1221.7|1219.7|1222.19|1220.19|1218.77|1216.77|0
1641993600000|2022-01-12 13:20:00|1221.95|1219.95|1223.9|1221.9|1223.9|1221.9|1220.23|1218.23|0
1641993900000|2022-01-12 13:25:00|1223.66|1221.66|1222.31|1220.31|1225.37|1223.37|1220.97|1218.97|0
1641994200000|2022-01-12 13:30:00|1220.35|1218.35|1228.18|1226.18|1230.26|1228.26|1217.79|1215.79|0
1641994500000|2022-01-12 13:35:00|1229.04|1227.04|1233.44|1231.44|1236.87|1234.87|1228.55|1226.55|0
1641994800000|2022-01-12 13:40:00|1233.93|1231.93|1234.67|1232.67|1235.4|1233.4|1232.46|1230.46|0
1641995100000|2022-01-12 13:45:00|1234.18|1232.18|1230.26|1228.26|1234.18|1232.18|1227.81|1225.81|0
1641995400000|2022-01-12 13:50:00|1230.5|1228.5|1233.44|1231.44|1233.69|1231.69|1228.3|1226.3|0
1641995700000|2022-01-12 13:55:00|1233.69|1231.69|1235.4|1233.4|1235.89|1233.89|1231.24|1229.24|0
1641996000000|2022-01-12 14:00:00|1235.64|1233.64|1234.42|1232.42|1235.89|1233.89|1233.44|1231.44|0
1641996300000|2022-01-12 14:05:00|1234.66|1232.66|1234.17|1232.17|1234.91|1232.91|1231.73|1229.73|0
1641996600000|2022-01-12 14:10:00|1234.42|1232.42|1230.62|1228.62|1234.91|1232.91|1230.26|1228.26|0
1641996900000|2022-01-12 14:15:00|1230.99|1228.99|1228.79|1226.79|1231.48|1229.48|1228.05|1226.05|0
1641997200000|2022-01-12 14:20:00|1228.54|1226.54|1231.48|1229.48|1232.7|1230.7|1228.3|1226.3|0
1641997500000|2022-01-12 14:25:00|1231.72|1229.72|1230.74|1228.74|1232.46|1230.46|1229.52|1227.52|0
1641997800000|2022-01-12 14:30:00|1230.5|1228.5|1234.77|1232.77|1240.78|1238.78|1229.03|1227.03|0
1641998100000|2022-01-12 14:35:00|1235.5|1233.5|1233.69|1231.69|1235.5|1233.5|1226.34|1224.34|0
1641998400000|2022-01-12 14:40:00|1235.64|1233.64|1227.32|1225.32|1235.64|1233.64|1223.77|1221.77|0
1641998700000|2022-01-12 14:45:00|1227.81|1225.81|1231.48|1229.48|1233.19|1231.19|1227.08|1225.08|0
1641999000000|2022-01-12 14:50:00|1232.46|1230.46|1237.36|1235.36|1239.32|1237.32|1230.5|1228.5|0
1641999300000|2022-01-12 14:55:00|1237.11|1235.11|1240.05|1238.05|1240.54|1238.54|1233.93|1231.93|0
1641999600000|2022-01-12 15:00:00|1240.54|1238.54|1238.82|1236.82|1243.23|1241.23|1236.86|1234.86|0
1641999900000|2022-01-12 15:05:00|1238.58|1236.58|1243.72|1241.72|1243.97|1241.97|1234.9|1232.9|0
1642000200000|2022-01-12 15:10:00|1243.97|1241.97|1244.46|1242.46|1245.93|1243.93|1242.01|1240.01|0
1642000500000|2022-01-12 15:15:00|1244.7|1242.7|1243.47|1241.47|1244.7|1242.7|1240.29|1238.29|0
1642000800000|2022-01-12 15:20:00|1243.23|1241.23|1240.78|1238.78|1244.7|1242.7|1239.55|1237.55|0
1642001100000|2022-01-12 15:25:00|1241.02|1239.02|1237.35|1235.35|1241.02|1239.02|1237.22|1235.22|0
1642001400000|2022-01-12 15:30:00|1237.84|1235.84|1233.19|1231.19|1239.06|1237.06|1229.02|1227.02|0
1642001700000|2022-01-12 15:35:00|1233.43|1231.43|1224.13|1222.13|1235.63|1233.63|1224.13|1222.13|0
1642002000000|2022-01-12 15:40:00|1223.88|1221.88|1221.53|1219.53|1227.8|1225.8|1216.4|1214.4|0
1642002300000|2022-01-12 15:45:00|1221.29|1219.29|1219.58|1217.58|1225.94|1223.94|1219.33|1217.33|0
1642002600000|2022-01-12 15:50:00|1219.82|1217.82|1219.33|1217.33|1221.04|1219.04|1216.15|1214.15|0
1642002900000|2022-01-12 15:55:00|1218.6|1216.6|1222.02|1220.02|1224.47|1222.47|1216.4|1214.4|0
1642003200000|2022-01-12 16:00:00|1222.26|1220.26|1219.57|1217.57|1226.67|1224.67|1219.08|1217.08|0
1642003500000|2022-01-12 16:05:00|1219.33|1217.33|1213.22|1211.22|1221.53|1219.53|1207.84|1205.84|0
1642003800000|2022-01-12 16:10:00|1213.95|1211.95|1210.53|1208.53|1215.42|1213.42|1210.04|1208.04|0
1642004100000|2022-01-12 16:15:00|1209.06|1207.06|1211.62|1209.62|1213.7|1211.7|1204.91|1202.91|0
1642004400000|2022-01-12 16:20:00|1211.01|1209.01|1213.46|1211.46|1213.7|1211.7|1208.33|1206.33|0
1642004700000|2022-01-12 16:25:00|1212.48|1210.48|1218.22|1216.22|1220.3|1218.3|1212.23|1210.23|0
1642005000000|2022-01-12 16:30:00|1218.1|1216.1|1222.99|1220.99|1224.7|1222.7|1218.1|1216.1|0
1642005300000|2022-01-12 16:35:00|1222.75|1220.75|1223.72|1221.72|1226.41|1224.41|1222.26|1220.26|0
1642005600000|2022-01-12 16:40:00|1224.21|1222.21|1223.23|1221.23|1229.35|1227.35|1223.23|1221.23|0
1642005900000|2022-01-12 16:45:00|1223.48|1221.48|1222.74|1220.74|1226.66|1224.66|1222.5|1220.5|0
1642006200000|2022-01-12 16:50:00|1222.5|1220.5|1226.66|1224.66|1227.15|1225.15|1222.25|1220.25|0
1642006500000|2022-01-12 16:55:00|1226.9|1224.9|1224.45|1222.45|1226.9|1224.9|1221.52|1219.52|0
1642006800000|2022-01-12 17:00:00|1224.7|1222.7|1225.19|1223.19|1226.9|1224.9|1222.99|1220.99|0
1642007100000|2022-01-12 17:05:00|1224.7|1222.7|1219.92|1217.92|1224.94|1222.94|1217.36|1215.36|0
1642007400000|2022-01-12 17:10:00|1220.05|1218.05|1219.56|1217.56|1221.76|1219.76|1217.6|1215.6|0
1642007700000|2022-01-12 17:15:00|1219.31|1217.31|1223.47|1221.47|1224.69|1222.69|1218.34|1216.34|0
1642008000000|2022-01-12 17:20:00|1223.72|1221.72|1224.2|1222.2|1224.94|1222.94|1222.25|1220.25|0
1642008300000|2022-01-12 17:25:00|1223.96|1221.96|1223.71|1221.71|1226.89|1224.89|1223.47|1221.47|0
1642008600000|2022-01-12 17:30:00|1224.2|1222.2|1224.69|1222.69|1225.91|1223.91|1223.22|1221.22|0
1642008900000|2022-01-12 17:35:00|1224.94|1222.94|1225.3|1223.3|1229.58|1227.58|1224.93|1222.93|0
1642009200000|2022-01-12 17:40:00|1225.42|1223.42|1225.91|1223.91|1227.38|1225.38|1224.69|1222.69|0
1642009500000|2022-01-12 17:45:00|1226.16|1224.16|1226.64|1224.64|1227.38|1225.38|1223.71|1221.71|0
1642009800000|2022-01-12 17:50:00|1227.13|1225.13|1231.29|1229.29|1231.29|1229.29|1226.64|1224.64|0
1642010100000|2022-01-12 17:55:00|1231.05|1229.05|1231.54|1229.54|1233.01|1231.01|1230.8|1228.8|0
1642010400000|2022-01-12 18:00:00|1231.78|1229.78|1230.31|1228.31|1232.03|1230.03|1227.87|1225.87|0
1642010700000|2022-01-12 18:05:00|1230.07|1228.07|1229.58|1227.58|1230.56|1228.56|1228.6|1226.6|0
1642011000000|2022-01-12 18:10:00|1229.82|1227.82|1225.66|1223.66|1231.29|1229.29|1224.19|1222.19|0
1642011300000|2022-01-12 18:15:00|1225.42|1223.42|1224.93|1222.93|1225.42|1223.42|1222.24|1220.24|0
1642011600000|2022-01-12 18:20:00|1224.8|1222.8|1223.46|1221.46|1224.8|1222.8|1222.48|1220.48|0
1642011900000|2022-01-12 18:25:00|1223.09|1221.09|1223.21|1221.21|1226.88|1224.88|1221.74|1219.74|0
1642012200000|2022-01-12 18:30:00|1222.97|1220.97|1224.92|1222.92|1225.66|1223.66|1220.52|1218.52|0
1642012500000|2022-01-12 18:35:00|1224.68|1222.68|1221.99|1219.99|1224.68|1222.68|1220.28|1218.28|0
1642012800000|2022-01-12 18:40:00|1222.23|1220.23|1223.21|1221.21|1224.68|1222.68|1221.74|1219.74|0
1642013100000|2022-01-12 18:45:00|1223.45|1221.45|1222.23|1220.23|1225.17|1223.17|1221.99|1219.99|0
1642013400000|2022-01-12 18:50:00|1221.98|1219.98|1218.8|1216.8|1222.47|1220.47|1216.6|1214.6|0
1642013700000|2022-01-12 18:55:00|1218.56|1216.56|1218.19|1216.19|1220.27|1218.27|1217.58|1215.58|0
1642014000000|2022-01-12 19:00:00|1217.58|1215.58|1214.89|1212.89|1218.56|1216.56|1212.45|1210.45|0
1642014300000|2022-01-12 19:05:00|1213.91|1211.91|1215.38|1213.38|1217.82|1215.82|1213.42|1211.42|0
1642014600000|2022-01-12 19:10:00|1215.62|1213.62|1219.05|1217.05|1219.53|1217.53|1214.4|1212.4|0
1642014900000|2022-01-12 19:15:00|1219.29|1217.29|1219.78|1217.78|1220.76|1218.76|1218.31|1216.31|0
1642015200000|2022-01-12 19:20:00|1219.29|1217.29|1223.93|1221.93|1223.93|1221.93|1219.29|1217.29|0
1642015500000|2022-01-12 19:25:00|1223.69|1221.69|1225.65|1223.65|1226.14|1224.14|1223.2|1221.2|0
1642015800000|2022-01-12 19:30:00|1225.89|1223.89|1221|1219|1226.14|1224.14|1219.78|1217.78|0
1642016100000|2022-01-12 19:35:00|1221.12|1219.12|1223.2|1221.2|1223.69|1221.69|1220.26|1218.26|0
1642016400000|2022-01-12 19:40:00|1222.95|1220.95|1218.06|1216.06|1222.95|1220.95|1218.06|1216.06|0
1642016700000|2022-01-12 19:45:00|1218.31|1216.31|1221.73|1219.73|1221.97|1219.97|1217.57|1215.57|0
1642017000000|2022-01-12 19:50:00|1221.48|1219.48|1223.68|1221.68|1223.93|1221.93|1221.36|1219.36|0
1642017300000|2022-01-12 19:55:00|1223.44|1221.44|1223.44|1221.44|1225.64|1223.64|1223.19|1221.19|0
1642017600000|2022-01-12 20:00:00|1223.93|1221.93|1219.04|1217.04|1225.15|1223.15|1216.1|1214.1|0
1642017900000|2022-01-12 20:05:00|1219.28|1217.28|1216.59|1214.59|1219.52|1217.52|1216.1|1214.1|0
1642018200000|2022-01-12 20:10:00|1216.83|1214.83|1220.99|1218.99|1220.99|1218.99|1216.59|1214.59|0
1642018500000|2022-01-12 20:15:00|1221.23|1219.23|1219.52|1217.52|1222.7|1220.7|1219.52|1217.52|0
1642018800000|2022-01-12 20:20:00|1220.01|1218.01|1219.52|1217.52|1222.21|1220.21|1219.03|1217.03|0
1642019100000|2022-01-12 20:25:00|1219.28|1217.28|1220.01|1218.01|1220.25|1218.25|1216.1|1214.1|0
1642019400000|2022-01-12 20:30:00|1219.27|1217.27|1218.19|1216.19|1222.11|1220.11|1217.7|1215.7|0
1642019700000|2022-01-12 20:35:00|1217.95|1215.95|1216.97|1214.97|1220.15|1218.15|1216.23|1214.23|0
1642020000000|2022-01-12 20:40:00|1217.21|1215.21|1222.59|1220.59|1223.08|1221.08|1216.48|1214.48|0
1642020300000|2022-01-12 20:45:00|1222.84|1220.84|1223.37|1221.37|1227.24|1225.24|1222.1|1220.1|0
1642020600000|2022-01-12 20:50:00|1223.62|1221.62|1228.51|1226.51|1230.72|1228.72|1223.37|1221.37|0
1642020900000|2022-01-12 20:55:00|1228.14|1226.14|1225.33|1223.33|1229.74|1227.74|1221.41|1219.41|0
1642021200000|2022-01-12 21:00:00|1225.82|1223.82|1227.16|1225.16|1228.76|1226.76|1225.82|1223.82|0
1642021500000|2022-01-12 21:05:00|1227.41|1225.41|1229.12|1227.12|1229.12|1227.12|1227.41|1225.41|0
1642021800000|2022-01-12 21:10:00|1228.88|1226.88|1228.39|1226.39|1229.61|1227.61|1228.39|1226.39|0
1642022100000|2022-01-12 21:15:00|1228.14|1226.14|1230.4|1227.8|1230.4|1227.8|1228.14|1226.08|0
1642022400000|2022-01-12 21:20:00|1230.15|1227.55|1229.66|1227.06|1230.15|1227.55|1228.44|1225.84|0
1642022700000|2022-01-12 21:25:00|1229.91|1227.31|1229.91|1227.31|1230.15|1227.55|1229.66|1227.06|0
1642023000000|2022-01-12 21:30:00|1229.66|1227.06|1228.68|1226.08|1229.66|1227.06|1228.19|1225.59|0
1642023300000|2022-01-12 21:35:00|1228.44|1225.84|1227.46|1224.86|1228.44|1225.84|1227.21|1224.61|0
1642023600000|2022-01-12 21:40:00|1227.57|1224.97|1227.21|1224.61|1227.7|1225.1|1227.21|1224.61|0
1642023900000|2022-01-12 21:45:00|1227.46|1224.86|1227.45|1224.85|1227.46|1224.86|1227.21|1224.61|0
1642024200000|2022-01-12 21:50:00|1227.7|1225.1|1227.21|1224.61|1227.94|1225.34|1227.21|1224.61|0
1642024500000|2022-01-12 21:55:00|1226.96|1224.36|1225.86|1223.26|1226.96|1224.36|1224.88|1222.28|0
1642024800000|2022-01-12 22:00:00|1225.77|1223.17|1225.51|1222.91|1226.4|1223.8|1225.51|1222.91|0
1642025100000|2022-01-12 22:05:00|1225.62|1223.02|1225.58|1222.98|1225.66|1223.06|1225.51|1222.91|0
1642025400000|2022-01-12 22:10:00|1225.77|1223.17|1225.69|1223.09|1225.87|1223.27|1225.58|1222.98|0
1642025700000|2022-01-12 22:15:00|1225.77|1223.17|1225.87|1223.27|1225.98|1223.38|1225.66|1223.06|0
1642026000000|2022-01-12 22:20:00|1225.79|1223.19|1225.9|1223.3|1225.9|1223.3|1225.79|1223.19|0
1642026300000|2022-01-12 22:25:00|1225.87|1223.27|1225.68|1223.08|1225.9|1223.3|1225.58|1222.98|0
1642026600000|2022-01-12 22:30:00|1225.65|1223.05|1225.61|1223.01|1225.76|1223.16|1225.58|1222.98|0
1642026900000|2022-01-12 22:35:00|1225.55|1222.95|1225.4|1222.8|1225.55|1222.95|1225.4|1222.8|0
1642027200000|2022-01-12 22:40:00|1225.44|1222.84|1225.5|1222.9|1225.57|1222.97|1225.4|1222.8|0
1642027500000|2022-01-12 22:45:00|1225.47|1222.87|1225.5|1222.9|1225.54|1222.94|1225.46|1222.86|0
1642027800000|2022-01-12 22:50:00|1225.54|1222.94|1225.5|1222.9|1225.57|1222.97|1225.5|1222.9|0
1642028100000|2022-01-12 22:55:00|1225.54|1222.94|1225.46|1222.86|1225.61|1223.01|1225.46|1222.86|0
1642028400000|2022-01-12 23:00:00|1226.09|1223.49|1226.33|1223.73|1226.82|1224.22|1224.75|1222.15|0
1642028700000|2022-01-12 23:05:00|1226.22|1223.62|1225.48|1222.88|1226.22|1223.62|1224.99|1222.39|0
1642029000000|2022-01-12 23:10:00|1225.73|1223.13|1225.23|1222.63|1225.73|1223.13|1224.75|1222.15|0
1642029300000|2022-01-12 23:15:00|1224.99|1222.39|1225.48|1222.88|1225.48|1222.88|1224.74|1222.14|0
1642029600000|2022-01-12 23:20:00|1225.6|1223|1226.7|1224.1|1226.82|1224.22|1225.6|1223|0
1642029900000|2022-01-12 23:25:00|1226.82|1224.22|1225.1|1222.5|1226.95|1224.35|1224.74|1222.14|0
1642030200000|2022-01-12 23:30:00|1225.48|1222.88|1225.48|1222.88|1226.46|1223.86|1224.99|1222.39|0
1642030500000|2022-01-12 23:35:00|1225.72|1223.12|1226.21|1223.61|1227.19|1224.59|1225.23|1222.63|0
1642030800000|2022-01-12 23:40:00|1226.33|1223.73|1224.74|1222.14|1226.7|1224.1|1224.25|1221.65|0
1642031100000|2022-01-12 23:45:00|1224.98|1222.38|1224.25|1221.65|1226.21|1223.61|1224.25|1221.65|0
1642031400000|2022-01-12 23:50:00|1224|1221.4|1223.27|1220.67|1224.49|1221.89|1222.78|1220.18|0
1642031700000|2022-01-12 23:55:00|1223.51|1220.91|1224.74|1222.14|1224.98|1222.38|1223.39|1220.79|0
1642032000000|2022-01-13 00:00:00|1224.98|1222.38|1223.76|1221.16|1224.98|1222.38|1223.02|1220.42|0
1642032300000|2022-01-13 00:05:00|1223.51|1220.91|1222.29|1219.69|1224.74|1222.14|1222.29|1219.69|0
1642032600000|2022-01-13 00:10:00|1222.4|1219.8|1220.93|1218.33|1222.53|1219.93|1220.69|1218.09|0
1642032900000|2022-01-13 00:15:00|1220.82|1218.22|1221.55|1218.95|1221.8|1219.2|1220.33|1217.73|0
1642033200000|2022-01-13 00:20:00|1221.42|1218.82|1222.28|1219.68|1223.02|1220.42|1221.06|1218.46|0
1642033500000|2022-01-13 00:25:00|1222.16|1219.56|1222.04|1219.44|1223.02|1220.42|1221.55|1218.95|0
1642033800000|2022-01-13 00:30:00|1221.91|1219.31|1224.48|1221.88|1224.73|1222.13|1221.91|1219.31|0
1642034100000|2022-01-13 00:35:00|1224.73|1222.13|1223.99|1221.39|1224.73|1222.13|1223.75|1221.15|0
1642034400000|2022-01-13 00:40:00|1224.24|1221.64|1223.26|1220.66|1224.73|1222.13|1223.26|1220.66|0
1642034700000|2022-01-13 00:45:00|1223.5|1220.9|1223.5|1220.9|1224.48|1221.88|1223.5|1220.9|0
1642035000000|2022-01-13 00:50:00|1223.26|1220.66|1223.26|1220.66|1223.26|1220.66|1222.52|1219.92|0
1642035300000|2022-01-13 00:55:00|1223.13|1220.53|1222.03|1219.43|1223.26|1220.66|1222.03|1219.43|0
1642035600000|2022-01-13 01:00:00|1222.28|1219.68|1223.74|1221.14|1223.74|1221.14|1222.03|1219.43|0
1642035900000|2022-01-13 01:05:00|1223.5|1220.9|1224.97|1222.37|1225.7|1223.1|1223.5|1220.9|0
1642036200000|2022-01-13 01:10:00|1224.84|1222.24|1224.48|1221.88|1225.21|1222.61|1224.23|1221.63|0
1642036500000|2022-01-13 01:15:00|1224.23|1221.63|1221.78|1219.18|1224.72|1222.12|1221.78|1219.18|0
1642036800000|2022-01-13 01:20:00|1221.54|1218.94|1221.78|1219.18|1222.76|1220.16|1221.29|1218.69|0
1642037100000|2022-01-13 01:25:00|1221.66|1219.06|1222.03|1219.43|1222.52|1219.92|1221.17|1218.57|0
1642037400000|2022-01-13 01:30:00|1222.14|1219.54|1220.43|1217.83|1222.39|1219.79|1220.31|1217.71|0
1642037700000|2022-01-13 01:35:00|1220.56|1217.96|1221.05|1218.45|1222.14|1219.54|1219.58|1216.98|0
1642038000000|2022-01-13 01:40:00|1219.58|1216.98|1219.78|1217.18|1220.07|1217.47|1218.84|1216.24|0
1642038300000|2022-01-13 01:45:00|1219.53|1216.93|1218.07|1215.47|1219.78|1217.18|1217.58|1214.98|0
1642038600000|2022-01-13 01:50:00|1217.82|1215.22|1216.35|1213.75|1218.07|1215.47|1215.86|1213.26|0
1642038900000|2022-01-13 01:55:00|1215.37|1212.77|1211.71|1209.11|1215.86|1213.26|1210.36|1207.76|0
1642039200000|2022-01-13 02:00:00|1211.95|1209.35|1214.15|1211.55|1214.4|1211.8|1211.95|1209.35|0
1642039500000|2022-01-13 02:05:00|1214.02|1211.42|1214.15|1211.55|1214.39|1211.79|1213.66|1211.06|0
1642039800000|2022-01-13 02:10:00|1213.9|1211.3|1215.86|1213.26|1215.86|1213.26|1213.9|1211.3|0
1642040100000|2022-01-13 02:15:00|1216.1|1213.5|1215.61|1213.01|1217.08|1214.48|1215.13|1212.53|0
1642040400000|2022-01-13 02:20:00|1215.73|1213.13|1216.1|1213.5|1216.1|1213.5|1214.64|1212.04|0
1642040700000|2022-01-13 02:25:00|1215.86|1213.26|1216.46|1213.86|1216.84|1214.24|1215.86|1213.26|0
1642041000000|2022-01-13 02:30:00|1216.59|1213.99|1216.34|1213.74|1217.57|1214.97|1216.34|1213.74|0
1642041300000|2022-01-13 02:35:00|1216.59|1213.99|1217.32|1214.72|1217.57|1214.97|1216.34|1213.74|0
1642041600000|2022-01-13 02:40:00|1217.57|1214.97|1217.32|1214.72|1217.57|1214.97|1217.08|1214.48|0
1642041900000|2022-01-13 02:45:00|1217.19|1214.59|1217.81|1215.21|1218.66|1216.06|1217.08|1214.48|0
1642042200000|2022-01-13 02:50:00|1217.56|1214.96|1215.61|1213.01|1217.81|1215.21|1215.61|1213.01|0
1642042500000|2022-01-13 02:55:00|1215.85|1213.25|1216.34|1213.74|1217.07|1214.47|1215.85|1213.25|0
1642042800000|2022-01-13 03:00:00|1216.1|1213.5|1215.12|1212.52|1216.34|1213.74|1214.14|1211.54|0
1642043100000|2022-01-13 03:05:00|1214.87|1212.27|1213.65|1211.05|1215.12|1212.52|1212.67|1210.07|0
1642043400000|2022-01-13 03:10:00|1213.89|1211.29|1213.65|1211.05|1214.38|1211.78|1212.67|1210.07|0
1642043700000|2022-01-13 03:15:00|1213.4|1210.8|1214.14|1211.54|1214.38|1211.78|1213.16|1210.56|0
1642044000000|2022-01-13 03:20:00|1214.38|1211.78|1213.65|1211.05|1214.87|1212.27|1213.65|1211.05|0
1642044300000|2022-01-13 03:25:00|1213.76|1211.16|1211.2|1208.6|1214.13|1211.53|1210.96|1208.36|0
1642044600000|2022-01-13 03:30:00|1211.44|1208.84|1213.64|1211.04|1213.89|1211.29|1211.44|1208.84|0
1642044900000|2022-01-13 03:35:00|1213.76|1211.16|1213.4|1210.8|1213.89|1211.29|1212.66|1210.06|0
1642045200000|2022-01-13 03:40:00|1213.64|1211.04|1213.4|1210.8|1214.13|1211.53|1212.78|1210.18|0
1642045500000|2022-01-13 03:45:00|1213.27|1210.67|1213.4|1210.8|1213.89|1211.29|1212.91|1210.31|0
1642045800000|2022-01-13 03:50:00|1213.64|1211.04|1214.13|1211.53|1214.25|1211.65|1212.66|1210.06|0
1642046100000|2022-01-13 03:55:00|1214.37|1211.77|1214.86|1212.26|1214.86|1212.26|1213.88|1211.28|0
1642046400000|2022-01-13 04:00:00|1215.11|1212.51|1215.59|1212.99|1216.08|1213.48|1214.86|1212.26|0
1642046700000|2022-01-13 04:05:00|1216.08|1213.48|1216.33|1213.73|1216.82|1214.22|1216.08|1213.48|0
1642047000000|2022-01-13 04:10:00|1216.08|1213.48|1215.84|1213.24|1216.2|1213.6|1215.59|1212.99|0
1642047300000|2022-01-13 04:15:00|1216.08|1213.48|1216.32|1213.72|1217.3|1214.7|1216.08|1213.48|0
1642047600000|2022-01-13 04:20:00|1216.57|1213.97|1216.68|1214.08|1216.69|1214.09|1216.32|1213.72|0
1642047900000|2022-01-13 04:25:00|1216.57|1213.97|1217.06|1214.46|1217.06|1214.46|1216.32|1213.72|0
1642048200000|2022-01-13 04:30:00|1216.81|1214.21|1215.1|1212.5|1216.81|1214.21|1215.1|1212.5|0
1642048500000|2022-01-13 04:35:00|1215.22|1212.62|1215.83|1213.23|1216.08|1213.48|1215.1|1212.5|0
1642048800000|2022-01-13 04:40:00|1215.95|1213.35|1216.07|1213.47|1216.32|1213.72|1215.83|1213.23|0
1642049100000|2022-01-13 04:45:00|1215.83|1213.23|1216.32|1213.72|1216.56|1213.96|1215.58|1212.98|0
1642049400000|2022-01-13 04:50:00|1216.56|1213.96|1216.81|1214.21|1217.3|1214.7|1216.56|1213.96|0
1642049700000|2022-01-13 04:55:00|1217.05|1214.45|1216.56|1213.96|1217.54|1214.94|1216.56|1213.96|0
1642050000000|2022-01-13 05:00:00|1216.8|1214.2|1217.78|1215.18|1218.03|1215.43|1216.56|1213.96|0
1642050300000|2022-01-13 05:05:00|1217.9|1215.3|1215.82|1213.22|1217.9|1215.3|1215.34|1212.74|0
1642050600000|2022-01-13 05:10:00|1215.58|1212.98|1213.87|1211.27|1215.82|1213.22|1213.87|1211.27|0
1642050900000|2022-01-13 05:15:00|1213.62|1211.02|1213.25|1210.65|1214.6|1212|1212.89|1210.29|0
1642051200000|2022-01-13 05:20:00|1213.13|1210.53|1213.62|1211.02|1213.62|1211.02|1212.89|1210.29|0
1642051500000|2022-01-13 05:25:00|1213.74|1211.14|1213|1210.4|1213.87|1211.27|1212.64|1210.04|0
1642051800000|2022-01-13 05:30:00|1213.13|1210.53|1212.89|1210.29|1213.62|1211.02|1212.15|1209.55|0
1642052100000|2022-01-13 05:35:00|1213|1210.4|1213.37|1210.77|1214.35|1211.75|1213|1210.4|0
1642052400000|2022-01-13 05:40:00|1213.62|1211.02|1212.64|1210.04|1213.62|1211.02|1211.91|1209.31|0
1642052700000|2022-01-13 05:45:00|1212.39|1209.79|1212.88|1210.28|1213.37|1210.77|1211.66|1209.06|0
1642053000000|2022-01-13 05:50:00|1213|1210.4|1214.35|1211.75|1214.84|1212.24|1212.64|1210.04|0
1642053300000|2022-01-13 05:55:00|1214.1|1211.5|1212.88|1210.28|1214.1|1211.5|1212.15|1209.55|0
1642053600000|2022-01-13 06:00:00|1213.61|1211.01|1213.61|1211.01|1214.71|1212.11|1212.02|1209.42|0
1642053900000|2022-01-13 06:05:00|1213.73|1211.13|1215.81|1213.21|1216.55|1213.95|1213.73|1211.13|0
1642054200000|2022-01-13 06:10:00|1215.57|1212.97|1216.79|1214.19|1217.77|1215.17|1215.57|1212.97|0
1642054500000|2022-01-13 06:15:00|1216.66|1214.06|1218.5|1215.9|1218.75|1216.15|1216.42|1213.82|0
1642054800000|2022-01-13 06:20:00|1218.62|1216.02|1218.71|1216.11|1219.72|1217.12|1218.13|1215.53|0
1642055100000|2022-01-13 06:25:00|1218.46|1215.86|1217.97|1215.37|1218.71|1216.11|1217.24|1214.64|0
1642055400000|2022-01-13 06:30:00|1217.73|1215.13|1219.44|1216.84|1219.68|1217.08|1217.24|1214.64|0
1642055700000|2022-01-13 06:35:00|1219.68|1217.08|1219.06|1216.46|1219.68|1217.08|1218.7|1216.1|0
1642056000000|2022-01-13 06:40:00|1219.19|1216.59|1217.48|1214.88|1219.19|1216.59|1217.24|1214.64|0
1642056300000|2022-01-13 06:45:00|1217.6|1215|1216.99|1214.39|1217.72|1215.12|1216.75|1214.15|0
1642056600000|2022-01-13 06:50:00|1217.23|1214.63|1215.03|1212.43|1217.23|1214.63|1214.91|1212.31|0
1642056900000|2022-01-13 06:55:00|1215.28|1212.68|1215.77|1213.17|1216.26|1213.66|1215.03|1212.43|0
1642057200000|2022-01-13 07:00:00|1215.28|1212.68|1212.83|1210.23|1216.25|1213.65|1212.34|1209.74|0
1642057500000|2022-01-13 07:05:00|1213.08|1210.48|1214.05|1211.45|1214.05|1211.45|1211.61|1209.01|0
1642057800000|2022-01-13 07:10:00|1213.56|1210.96|1213.81|1211.21|1214.54|1211.94|1212.83|1210.23|0
1642058100000|2022-01-13 07:15:00|1213.56|1210.96|1213.07|1210.47|1214.78|1212.18|1212.58|1209.98|0
1642058400000|2022-01-13 07:20:00|1213.32|1210.72|1213.07|1210.47|1213.81|1211.21|1212.58|1209.98|0
1642058700000|2022-01-13 07:25:00|1213.32|1210.72|1213.22|1210.62|1214.44|1211.84|1212|1209.4|0
1642059000000|2022-01-13 07:30:00|1212.98|1210.38|1213.71|1211.11|1214.2|1211.6|1212.98|1210.38|0
1642059300000|2022-01-13 07:35:00|1213.95|1211.35|1214.2|1211.6|1214.2|1211.6|1212|1209.4|0
1642059600000|2022-01-13 07:40:00|1214.31|1211.71|1212.97|1210.37|1214.69|1212.09|1212.97|1210.37|0
1642059900000|2022-01-13 07:45:00|1212.73|1210.13|1213.71|1211.11|1214.2|1211.6|1212.73|1210.13|0
1642060200000|2022-01-13 07:50:00|1213.46|1210.86|1213.22|1210.62|1213.95|1211.35|1213.22|1210.62|0
1642060500000|2022-01-13 07:55:00|1212.97|1210.37|1214.8|1212.2|1215.17|1212.57|1212.73|1210.13|0
1642060800000|2022-01-13 08:00:00|1214.93|1212.33|1215.9|1213.3|1216.76|1214.16|1213.46|1210.86|0
1642061100000|2022-01-13 08:05:00|1215.6|1213.6|1218.9|1216.9|1219.03|1217.03|1214.99|1212.99|0
1642061400000|2022-01-13 08:10:00|1219.15|1217.15|1221.23|1219.23|1221.97|1219.97|1219.03|1217.03|0
1642061700000|2022-01-13 08:15:00|1221.72|1219.72|1220.99|1218.99|1222.94|1220.94|1219.76|1217.76|0
1642062000000|2022-01-13 08:20:00|1220.74|1218.74|1224.17|1222.17|1224.17|1222.17|1220.25|1218.25|0
1642062300000|2022-01-13 08:25:00|1224.41|1222.41|1225.88|1223.88|1226.12|1224.12|1222.94|1220.94|0
1642062600000|2022-01-13 08:30:00|1226.12|1224.12|1225.39|1223.39|1228.08|1226.08|1225.14|1223.14|0
1642062900000|2022-01-13 08:35:00|1225.26|1223.26|1223.67|1221.67|1225.26|1223.26|1222.94|1220.94|0
1642063200000|2022-01-13 08:40:00|1223.55|1221.55|1224.9|1222.9|1225.26|1223.26|1223.18|1221.18|0
1642063500000|2022-01-13 08:45:00|1224.65|1222.65|1224.03|1222.03|1226.12|1224.12|1223.92|1221.92|0
1642063800000|2022-01-13 08:50:00|1224.28|1222.28|1221.71|1219.71|1224.41|1222.41|1221.71|1219.71|0
1642064100000|2022-01-13 08:55:00|1221.47|1219.47|1221.71|1219.71|1222.69|1220.69|1221.22|1219.22|0
1642064400000|2022-01-13 09:00:00|1221.96|1219.96|1219.51|1217.51|1222.56|1220.56|1218.77|1216.77|0
1642064700000|2022-01-13 09:05:00|1220.24|1218.24|1221.09|1219.09|1221.47|1219.47|1219.51|1217.51|0
1642065000000|2022-01-13 09:10:00|1220.24|1218.24|1219.38|1217.38|1220.85|1218.85|1219.02|1217.02|0
1642065300000|2022-01-13 09:15:00|1218.53|1216.53|1219.75|1217.75|1219.75|1217.75|1218.04|1216.04|0
1642065600000|2022-01-13 09:20:00|1219.51|1217.51|1220.97|1218.97|1221.46|1219.46|1219.51|1217.51|0
1642065900000|2022-01-13 09:25:00|1220.85|1218.85|1222.2|1220.2|1222.44|1220.44|1220.48|1218.48|0
1642066200000|2022-01-13 09:30:00|1222.31|1220.31|1222.56|1220.56|1222.93|1220.93|1221.95|1219.95|0
1642066500000|2022-01-13 09:35:00|1222.31|1220.31|1222.93|1220.93|1223.17|1221.17|1222.07|1220.07|0
1642066800000|2022-01-13 09:40:00|1222.68|1220.68|1223.17|1221.17|1223.66|1221.66|1222.19|1220.19|0
1642067100000|2022-01-13 09:45:00|1223.04|1221.04|1221.46|1219.46|1223.17|1221.17|1221.21|1219.21|0
1642067400000|2022-01-13 09:50:00|1220.97|1218.97|1222.55|1220.55|1223.42|1221.42|1220.97|1218.97|0
1642067700000|2022-01-13 09:55:00|1222.44|1220.44|1223.66|1221.66|1223.66|1221.66|1221.7|1219.7|0
1642068000000|2022-01-13 10:00:00|1223.9|1221.9|1223.41|1221.41|1224.39|1222.39|1223.17|1221.17|0
1642068300000|2022-01-13 10:05:00|1223.17|1221.17|1224.39|1222.39|1224.64|1222.64|1223.17|1221.17|0
1642068600000|2022-01-13 10:10:00|1224.15|1222.15|1224.15|1222.15|1225.13|1223.13|1224.15|1222.15|0
1642068900000|2022-01-13 10:15:00|1223.9|1221.9|1225.37|1223.37|1225.37|1223.37|1223.9|1221.9|0
1642069200000|2022-01-13 10:20:00|1225.12|1223.12|1225.12|1223.12|1226.1|1224.1|1224.39|1222.39|0
1642069500000|2022-01-13 10:25:00|1225|1223|1226.59|1224.59|1227.57|1225.57|1224.88|1222.88|0
1642069800000|2022-01-13 10:30:00|1226.35|1224.35|1227.08|1225.08|1228.3|1226.3|1226.1|1224.1|0
1642070100000|2022-01-13 10:35:00|1226.83|1224.83|1227.08|1225.08|1227.57|1225.57|1226.59|1224.59|0
1642070400000|2022-01-13 10:40:00|1227.32|1225.32|1228.3|1226.3|1228.79|1226.79|1227.08|1225.08|0
1642070700000|2022-01-13 10:45:00|1228.55|1226.55|1227.32|1225.32|1229.04|1227.04|1227.32|1225.32|0
1642071000000|2022-01-13 10:50:00|1227.57|1225.57|1226.34|1224.34|1227.57|1225.57|1225.61|1223.61|0
1642071300000|2022-01-13 10:55:00|1226.1|1224.1|1226.59|1224.59|1227.08|1225.08|1225.85|1223.85|0
1642071600000|2022-01-13 11:00:00|1227.08|1225.08|1228.54|1226.54|1228.54|1226.54|1226.58|1224.58|0
1642071900000|2022-01-13 11:05:00|1228.3|1226.3|1228.3|1226.3|1228.42|1226.42|1227.32|1225.32|0
1642072200000|2022-01-13 11:10:00|1228.54|1226.54|1228.3|1226.3|1229.28|1227.28|1227.81|1225.81|0
1642072500000|2022-01-13 11:15:00|1228.05|1226.05|1227.07|1225.07|1229.77|1227.77|1227.07|1225.07|0
1642072800000|2022-01-13 11:20:00|1226.58|1224.58|1225.85|1223.85|1227.32|1225.32|1225.85|1223.85|0
1642073100000|2022-01-13 11:25:00|1225.6|1223.6|1224.13|1222.13|1225.6|1223.6|1223.89|1221.89|0
1642073400000|2022-01-13 11:30:00|1224.38|1222.38|1225.35|1223.35|1225.84|1223.84|1224.13|1222.13|0
1642073700000|2022-01-13 11:35:00|1225.11|1223.11|1225.35|1223.35|1225.84|1223.84|1224.62|1222.62|0
1642074000000|2022-01-13 11:40:00|1225.11|1223.11|1225.11|1223.11|1225.6|1223.6|1224.62|1222.62|0
1642074300000|2022-01-13 11:45:00|1225.35|1223.35|1224.86|1222.86|1225.6|1223.6|1224.37|1222.37|0
1642074600000|2022-01-13 11:50:00|1224.73|1222.73|1223.88|1221.88|1225.11|1223.11|1223.64|1221.64|0
1642074900000|2022-01-13 11:55:00|1223.64|1221.64|1222.17|1220.17|1223.88|1221.88|1221.92|1219.92|0
1642075200000|2022-01-13 12:00:00|1221.92|1219.92|1223.63|1221.63|1225.1|1223.1|1221.92|1219.92|0
1642075500000|2022-01-13 12:05:00|1223.39|1221.39|1224.66|1222.66|1224.9|1222.9|1222.66|1220.66|0
1642075800000|2022-01-13 12:10:00|1224.41|1222.41|1226|1224|1226.62|1224.62|1224.41|1222.41|0
1642076100000|2022-01-13 12:15:00|1225.88|1223.88|1225.26|1223.26|1225.88|1223.88|1224.66|1222.66|0
1642076400000|2022-01-13 12:20:00|1225.14|1223.14|1226.12|1224.12|1226.37|1224.37|1223.43|1221.43|0
1642076700000|2022-01-13 12:25:00|1226.24|1224.24|1226.86|1224.86|1226.86|1224.86|1226.12|1224.12|0
1642077000000|2022-01-13 12:30:00|1226.61|1224.61|1226.86|1224.86|1226.86|1224.86|1225.14|1223.14|0
1642077300000|2022-01-13 12:35:00|1226.61|1224.61|1226.61|1224.61|1227.1|1225.1|1225.88|1223.88|0
1642077600000|2022-01-13 12:40:00|1226.37|1224.37|1227.83|1225.83|1228.08|1226.08|1226.37|1224.37|0
1642077900000|2022-01-13 12:45:00|1227.95|1225.95|1227.83|1225.83|1228.32|1226.32|1227.59|1225.59|0
1642078200000|2022-01-13 12:50:00|1228.08|1226.08|1226.36|1224.36|1228.08|1226.08|1226.12|1224.12|0
1642078500000|2022-01-13 12:55:00|1226.12|1224.12|1226.85|1224.85|1227.46|1225.46|1226.12|1224.12|0
1642078800000|2022-01-13 13:00:00|1226.61|1224.61|1225.38|1223.38|1227.83|1225.83|1224.65|1222.65|0
1642079100000|2022-01-13 13:05:00|1225.63|1223.63|1224.89|1222.89|1226.12|1224.12|1224.16|1222.16|0
1642079400000|2022-01-13 13:10:00|1225.14|1223.14|1226.6|1224.6|1226.6|1224.6|1224.65|1222.65|0
1642079700000|2022-01-13 13:15:00|1226.36|1224.36|1227.09|1225.09|1227.83|1225.83|1225.87|1223.87|0
1642080000000|2022-01-13 13:20:00|1227.34|1225.34|1227.83|1225.83|1228.56|1226.56|1226.6|1224.6|0
1642080300000|2022-01-13 13:25:00|1228.07|1226.07|1227.33|1225.33|1228.56|1226.56|1227.33|1225.33|0
1642080600000|2022-01-13 13:30:00|1227.09|1225.09|1232.72|1230.72|1234.19|1232.19|1226.47|1224.47|0
1642080900000|2022-01-13 13:35:00|1232.23|1230.23|1231.5|1229.5|1235.66|1233.66|1230.76|1228.76|0
1642081200000|2022-01-13 13:40:00|1231.74|1229.74|1231.25|1229.25|1231.74|1229.74|1230.27|1228.27|0
1642081500000|2022-01-13 13:45:00|1231.5|1229.5|1231.98|1229.98|1232.97|1230.97|1231.25|1229.25|0
1642081800000|2022-01-13 13:50:00|1232.23|1230.23|1234.43|1232.43|1234.43|1232.43|1231.98|1229.98|0
1642082100000|2022-01-13 13:55:00|1234.19|1232.19|1233.94|1231.94|1235.41|1233.41|1232.96|1230.96|0
1642082400000|2022-01-13 14:00:00|1234.19|1232.19|1234.92|1232.92|1234.92|1232.92|1233.7|1231.7|0
1642082700000|2022-01-13 14:05:00|1235.17|1233.17|1236.64|1234.64|1236.64|1234.64|1234.92|1232.92|0
1642083000000|2022-01-13 14:10:00|1236.88|1234.88|1235.16|1233.16|1237.37|1235.37|1234.43|1232.43|0
1642083300000|2022-01-13 14:15:00|1234.92|1232.92|1233.94|1231.94|1235.65|1233.65|1233.69|1231.69|0
1642083600000|2022-01-13 14:20:00|1234.18|1232.18|1234.92|1232.92|1235.65|1233.65|1233.94|1231.94|0
1642083900000|2022-01-13 14:25:00|1235.16|1233.16|1235.9|1233.9|1236.39|1234.39|1235.16|1233.16|0
1642084200000|2022-01-13 14:30:00|1237.73|1235.73|1234.43|1232.43|1240.31|1238.31|1232.96|1230.96|0
1642084500000|2022-01-13 14:35:00|1234.18|1232.18|1239.42|1237.42|1239.67|1237.67|1231.59|1229.59|0
1642084800000|2022-01-13 14:40:00|1240.16|1238.16|1236.97|1234.97|1241.14|1239.14|1232.81|1230.81|0
1642085100000|2022-01-13 14:45:00|1237.46|1235.46|1237.22|1235.22|1237.95|1235.95|1234.52|1232.52|0
1642085400000|2022-01-13 14:50:00|1237.46|1235.46|1236.48|1234.48|1238.44|1236.44|1234.03|1232.03|0
1642085700000|2022-01-13 14:55:00|1236.24|1234.24|1236.97|1234.97|1242.36|1240.36|1236.24|1234.24|0
1642086000000|2022-01-13 15:00:00|1237.46|1235.46|1231.58|1229.58|1238.93|1236.93|1231.34|1229.34|0
1642086300000|2022-01-13 15:05:00|1231.83|1229.83|1229.87|1227.87|1232.81|1230.81|1229.13|1227.13|0
1642086600000|2022-01-13 15:10:00|1229.38|1227.38|1225.95|1223.95|1229.38|1227.38|1225.7|1223.7|0
1642086900000|2022-01-13 15:15:00|1225.46|1223.46|1221.05|1219.05|1226.68|1224.68|1219.46|1217.46|0
1642087200000|2022-01-13 15:20:00|1221.79|1219.79|1223.74|1221.74|1224.48|1222.48|1221.3|1219.3|0
1642087500000|2022-01-13 15:25:00|1223.25|1221.25|1225.7|1223.7|1225.7|1223.7|1220.32|1218.32|0
1642087800000|2022-01-13 15:30:00|1225.46|1223.46|1220.31|1218.31|1227.9|1225.9|1218.36|1216.36|0
1642088100000|2022-01-13 15:35:00|1220.8|1218.8|1219.82|1217.82|1222.52|1220.52|1217.62|1215.62|0
1642088400000|2022-01-13 15:40:00|1220.07|1218.07|1218.11|1216.11|1222.27|1220.27|1217.87|1215.87|0
1642088700000|2022-01-13 15:45:00|1218.6|1216.6|1218.84|1216.84|1222.51|1220.51|1216.15|1214.15|0
1642089000000|2022-01-13 15:50:00|1218.6|1216.6|1209.54|1207.54|1218.6|1216.6|1206.61|1204.61|0
1642089300000|2022-01-13 15:55:00|1210.27|1208.27|1214.18|1212.18|1215.41|1213.41|1210.27|1208.27|0
1642089600000|2022-01-13 16:00:00|1213.45|1211.45|1213.69|1211.69|1217.85|1215.85|1209.54|1207.54|0
1642089900000|2022-01-13 16:05:00|1213.45|1211.45|1215.16|1213.16|1217.85|1215.85|1212.23|1210.23|0
1642090200000|2022-01-13 16:10:00|1214.92|1212.92|1210.27|1208.27|1214.92|1212.92|1209.29|1207.29|0
1642090500000|2022-01-13 16:15:00|1210.51|1208.51|1211|1209|1214.42|1212.42|1210.02|1208.02|0
1642090800000|2022-01-13 16:20:00|1211.24|1209.24|1219.81|1217.81|1220.29|1218.29|1210.51|1208.51|0
1642091100000|2022-01-13 16:25:00|1220.05|1218.05|1223.96|1221.96|1224.7|1222.7|1219.32|1217.32|0
1642091400000|2022-01-13 16:30:00|1223.72|1221.72|1223.23|1221.23|1225.19|1223.19|1221.27|1219.27|0
1642091700000|2022-01-13 16:35:00|1222.98|1220.98|1226.66|1224.66|1226.9|1224.9|1222.98|1220.98|0
1642092000000|2022-01-13 16:40:00|1226.41|1224.41|1225.68|1223.68|1227.39|1225.39|1225.19|1223.19|0
1642092300000|2022-01-13 16:45:00|1225.92|1223.92|1224.15|1222.15|1226.65|1224.65|1223.91|1221.91|0
1642092600000|2022-01-13 16:50:00|1223.91|1221.91|1225.87|1223.87|1226.11|1224.11|1221.46|1219.46|0
1642092900000|2022-01-13 16:55:00|1225.62|1223.62|1223.17|1221.17|1225.62|1223.62|1222.68|1220.68|0
1642093200000|2022-01-13 17:00:00|1222.93|1220.93|1214.12|1212.12|1222.93|1220.93|1213.38|1211.38|0
1642093500000|2022-01-13 17:05:00|1213.63|1211.63|1215.58|1213.58|1216.56|1214.56|1212.89|1210.89|0
1642093800000|2022-01-13 17:10:00|1215.83|1213.83|1209.71|1207.71|1215.83|1213.83|1209.71|1207.71|0
1642094100000|2022-01-13 17:15:00|1209.47|1207.47|1196.81|1194.81|1209.47|1207.47|1194.61|1192.61|0
1642094400000|2022-01-13 17:20:00|1196.08|1194.08|1192.66|1190.66|1196.08|1194.08|1187.28|1185.28|0
1642094700000|2022-01-13 17:25:00|1192.9|1190.9|1192.41|1190.41|1195.59|1193.59|1190.95|1188.95|0
1642095000000|2022-01-13 17:30:00|1191.19|1189.19|1196.56|1194.56|1196.81|1194.81|1186.79|1184.79|0
1642095300000|2022-01-13 17:35:00|1196.32|1194.32|1197.29|1195.29|1199.98|1197.98|1193.14|1191.14|0
1642095600000|2022-01-13 17:40:00|1197.78|1195.78|1191.92|1189.92|1197.78|1195.78|1191.92|1189.92|0
1642095900000|2022-01-13 17:45:00|1192.16|1190.16|1186.3|1184.3|1195.34|1193.34|1184.59|1182.59|0
1642096200000|2022-01-13 17:50:00|1185.81|1183.81|1187.43|1185.43|1191.09|1189.09|1184.35|1182.35|0
1642096500000|2022-01-13 17:55:00|1187.92|1185.92|1191.58|1189.58|1191.58|1189.58|1186.7|1184.7|0
1642096800000|2022-01-13 18:00:00|1191.33|1189.33|1192.8|1190.8|1193.77|1191.77|1185.35|1183.35|0
1642097100000|2022-01-13 18:05:00|1191.82|1189.82|1196.7|1194.7|1199.39|1197.39|1191.58|1189.58|0
1642097400000|2022-01-13 18:10:00|1196.46|1194.46|1195.24|1193.24|1198.17|1196.17|1192.67|1190.67|0
1642097700000|2022-01-13 18:15:00|1195.72|1193.72|1195.97|1193.97|1199.39|1197.39|1194.26|1192.26|0
1642098000000|2022-01-13 18:20:00|1196.21|1194.21|1201.34|1199.34|1203.29|1201.29|1194.5|1192.5|0
1642098300000|2022-01-13 18:25:00|1201.58|1199.58|1200.12|1198.12|1203.05|1201.05|1195.97|1193.97|0
1642098600000|2022-01-13 18:30:00|1199.63|1197.63|1196.45|1194.45|1199.63|1197.63|1195.96|1193.96|0
1642098900000|2022-01-13 18:35:00|1196.7|1194.7|1197.67|1195.67|1198.89|1196.89|1193.28|1191.28|0
1642099200000|2022-01-13 18:40:00|1197.18|1195.18|1194.5|1192.5|1197.18|1195.18|1193.52|1191.52|0
1642099500000|2022-01-13 18:45:00|1194.74|1192.74|1197.67|1195.67|1198.4|1196.4|1194.25|1192.25|0
1642099800000|2022-01-13 18:50:00|1197.43|1195.43|1197.91|1195.91|1198.4|1196.4|1195.47|1193.47|0
1642100100000|2022-01-13 18:55:00|1198.16|1196.16|1201.58|1199.58|1201.82|1199.82|1197.42|1195.42|0
1642100400000|2022-01-13 19:00:00|1201.33|1199.33|1204.51|1202.51|1206.71|1204.71|1199.87|1197.87|0
1642100700000|2022-01-13 19:05:00|1204.75|1202.75|1202.91|1200.91|1205|1203|1200.96|1198.96|0
1642101000000|2022-01-13 19:10:00|1202.67|1200.67|1198.61|1196.61|1202.67|1200.67|1198.37|1196.37|0
1642101300000|2022-01-13 19:15:00|1199.1|1197.1|1192.75|1190.75|1199.84|1197.84|1190.31|1188.31|0
1642101600000|2022-01-13 19:20:00|1192.99|1190.99|1192.99|1190.99|1194.21|1192.21|1190.55|1188.55|0
1642101900000|2022-01-13 19:25:00|1192.62|1190.62|1189.37|1187.37|1193.24|1191.24|1188.88|1186.88|0
1642102200000|2022-01-13 19:30:00|1188.88|1186.88|1189.61|1187.61|1190.1|1188.1|1184.48|1182.48|0
1642102500000|2022-01-13 19:35:00|1189.85|1187.85|1183.26|1181.26|1190.34|1188.34|1183.26|1181.26|0
1642102800000|2022-01-13 19:40:00|1183.51|1181.51|1187.37|1185.37|1188.35|1186.35|1183.17|1181.17|0
1642103100000|2022-01-13 19:45:00|1187.13|1185.13|1184.2|1182.2|1189.08|1187.08|1183.96|1181.96|0
1642103400000|2022-01-13 19:50:00|1184.44|1182.44|1187.37|1185.37|1188.1|1186.1|1183.22|1181.22|0
1642103700000|2022-01-13 19:55:00|1187.13|1185.13|1188.59|1186.59|1190.79|1188.79|1187.13|1185.13|0
1642104000000|2022-01-13 20:00:00|1187.37|1185.37|1178.1|1176.1|1187.37|1185.37|1176.39|1174.39|0
1642104300000|2022-01-13 20:05:00|1179.07|1177.07|1176.76|1174.76|1181.51|1179.51|1176.51|1174.51|0
1642104600000|2022-01-13 20:10:00|1176.51|1174.51|1174.81|1172.81|1177.49|1175.49|1171.64|1169.64|0
1642104900000|2022-01-13 20:15:00|1174.56|1172.56|1177.24|1175.24|1179.44|1177.44|1172.37|1170.37|0
1642105200000|2022-01-13 20:20:00|1177|1175|1173.83|1171.83|1178.7|1176.7|1171.39|1169.39|0
1642105500000|2022-01-13 20:25:00|1173.34|1171.34|1177.24|1175.24|1177.73|1175.73|1172.37|1170.37|0
1642105800000|2022-01-13 20:30:00|1178.21|1176.21|1178.46|1176.46|1181.14|1179.14|1175.29|1173.29|0
1642106100000|2022-01-13 20:35:00|1177.24|1175.24|1167.36|1165.36|1177.73|1175.73|1167.12|1165.12|0
1642106400000|2022-01-13 20:40:00|1169.31|1167.31|1167.85|1165.85|1171.26|1169.26|1167.36|1165.36|0
1642106700000|2022-01-13 20:45:00|1166.88|1164.88|1161.22|1159.22|1168.58|1166.58|1160.25|1158.25|0
1642107000000|2022-01-13 20:50:00|1161.47|1159.47|1155.87|1153.87|1161.71|1159.71|1154.17|1152.17|0
1642107300000|2022-01-13 20:55:00|1154.9|1152.9|1162.68|1160.68|1162.92|1160.92|1151.74|1149.74|0
1642107600000|2022-01-13 21:00:00|1164.14|1162.14|1159.5|1157.5|1166.33|1164.33|1157.82|1155.82|0
1642107900000|2022-01-13 21:05:00|1160.23|1158.23|1159.26|1157.26|1162.18|1160.18|1157.8|1155.8|0
1642108200000|2022-01-13 21:10:00|1159.5|1157.5|1160.96|1158.96|1162.42|1160.42|1157.56|1155.56|0
1642108500000|2022-01-13 21:15:00|1159.32|1156.72|1159.31|1156.71|1161.5|1158.9|1158.59|1155.99|0
1642108800000|2022-01-13 21:20:00|1159.8|1157.2|1158.83|1156.23|1159.8|1157.2|1158.34|1155.74|0
1642109100000|2022-01-13 21:25:00|1159.07|1156.47|1156.64|1154.04|1160.16|1157.56|1155.78|1153.18|0
1642109400000|2022-01-13 21:30:00|1156.88|1154.28|1159.55|1156.95|1159.55|1156.95|1155.91|1153.31|0
1642109700000|2022-01-13 21:35:00|1159.43|1156.83|1160.04|1157.44|1160.89|1158.29|1159.07|1156.47|0
1642110000000|2022-01-13 21:40:00|1160.28|1157.68|1160.04|1157.44|1161.37|1158.77|1159.55|1156.95|0
1642110300000|2022-01-13 21:45:00|1160.15|1157.55|1158.94|1156.34|1161.01|1158.41|1158.09|1155.49|0
1642110600000|2022-01-13 21:50:00|1159.06|1156.46|1160.52|1157.92|1160.52|1157.92|1158.58|1155.98|0
1642110900000|2022-01-13 21:55:00|1160.28|1157.68|1161.61|1159.01|1161.74|1159.14|1160.28|1157.68|0
1642111200000|2022-01-13 22:00:00|1161.95|1159.35|1161.88|1159.28|1161.95|1159.35|1161.56|1158.96|0
1642111500000|2022-01-13 22:05:00|1161.84|1159.24|1161.92|1159.32|1162.24|1159.64|1161.74|1159.14|0
1642111800000|2022-01-13 22:10:00|1161.88|1159.28|1161.92|1159.32|1161.92|1159.32|1161.88|1159.28|0
1642112100000|2022-01-13 22:15:00|1161.95|1159.35|1161.42|1158.82|1161.95|1159.35|1161.28|1158.68|0
1642112400000|2022-01-13 22:20:00|1161.39|1158.79|1161.28|1158.68|1161.5|1158.9|1161.21|1158.61|0
1642112700000|2022-01-13 22:25:00|1161.31|1158.71|1161.28|1158.68|1161.31|1158.71|1161.28|1158.68|0
1642113000000|2022-01-13 22:30:00|1161.31|1158.71|1161.28|1158.68|1161.66|1159.06|1161.14|1158.54|0
1642113300000|2022-01-13 22:35:00|1161.31|1158.71|1161.31|1158.71|1161.31|1158.71|1161.2|1158.6|0
1642113600000|2022-01-13 22:40:00|1161.45|1158.85|1161.45|1158.85|1161.59|1158.99|1161.31|1158.71|0
1642113900000|2022-01-13 22:45:00|1161.49|1158.89|1161.52|1158.92|1161.52|1158.92|1161.38|1158.78|0
1642114200000|2022-01-13 22:50:00|1161.63|1159.03|1161.87|1159.27|1161.94|1159.34|1161.63|1159.03|0
1642114500000|2022-01-13 22:55:00|1161.83|1159.23|1161.98|1159.38|1162.3|1159.7|1161.83|1159.23|0
1642114800000|2022-01-13 23:00:00|1164.03|1161.43|1165.13|1162.53|1166.22|1163.62|1163.91|1161.31|0
1642115100000|2022-01-13 23:05:00|1164.64|1162.04|1164.4|1161.8|1165.13|1162.53|1162.69|1160.09|0
1642115400000|2022-01-13 23:10:00|1164.76|1162.16|1165.61|1163.01|1166.1|1163.5|1164.15|1161.55|0
1642115700000|2022-01-13 23:15:00|1165.37|1162.77|1163.05|1160.45|1165.37|1162.77|1162.93|1160.33|0
1642116000000|2022-01-13 23:20:00|1162.69|1160.09|1164.15|1161.55|1165.12|1162.52|1162.69|1160.09|0
1642116300000|2022-01-13 23:25:00|1164.27|1161.67|1162.8|1160.2|1164.27|1161.67|1162.2|1159.6|0
1642116600000|2022-01-13 23:30:00|1162.93|1160.33|1163.78|1161.18|1164.63|1162.03|1162.69|1160.09|0
1642116900000|2022-01-13 23:35:00|1163.54|1160.94|1163.54|1160.94|1163.9|1161.3|1162.08|1159.48|0
1642117200000|2022-01-13 23:40:00|1163.66|1161.06|1163.91|1161.31|1164.64|1162.04|1162.81|1160.21|0
1642117500000|2022-01-13 23:45:00|1163.66|1161.06|1165.24|1162.64|1165.37|1162.77|1163.42|1160.82|0
1642117800000|2022-01-13 23:50:00|1165.12|1162.52|1164.39|1161.79|1165.12|1162.52|1163.42|1160.82|0
1642118100000|2022-01-13 23:55:00|1164.26|1161.66|1164.39|1161.79|1164.39|1161.79|1162.69|1160.09|0
1642118400000|2022-01-14 00:00:00|1163.9|1161.3|1155.87|1153.27|1164.88|1162.28|1153.55|1150.95|0
1642118700000|2022-01-14 00:05:00|1155.14|1152.54|1160.01|1157.41|1160.25|1157.65|1155.14|1152.54|0
1642119000000|2022-01-14 00:10:00|1159.52|1156.92|1161.71|1159.11|1162.19|1159.59|1159.52|1156.92|0
1642119300000|2022-01-14 00:15:00|1161.46|1158.86|1163.65|1161.05|1165.36|1162.76|1160.98|1158.38|0
1642119600000|2022-01-14 00:20:00|1163.41|1160.81|1163.65|1161.05|1163.9|1161.3|1161.95|1159.35|0
1642119900000|2022-01-14 00:25:00|1163.53|1160.93|1162.68|1160.08|1164.14|1161.54|1161.71|1159.11|0
1642120200000|2022-01-14 00:30:00|1162.43|1159.83|1160.97|1158.37|1163.28|1160.68|1160.73|1158.13|0
1642120500000|2022-01-14 00:35:00|1160.85|1158.25|1162.68|1160.08|1165.84|1163.24|1160.73|1158.13|0
1642120800000|2022-01-14 00:40:00|1162.43|1159.83|1164.62|1162.02|1165.23|1162.63|1160.73|1158.13|0
1642121100000|2022-01-14 00:45:00|1164.98|1162.38|1159.75|1157.15|1164.98|1162.38|1159.27|1156.67|0
1642121400000|2022-01-14 00:50:00|1159.51|1156.91|1162.79|1160.19|1162.92|1160.32|1158.78|1156.18|0
1642121700000|2022-01-14 00:55:00|1163.16|1160.56|1163.64|1161.04|1163.89|1161.29|1162.43|1159.83|0
1642122000000|2022-01-14 01:00:00|1163.52|1160.92|1165.59|1162.99|1166.81|1164.21|1162.43|1159.83|0
1642122300000|2022-01-14 01:05:00|1165.35|1162.75|1165.35|1162.75|1165.59|1162.99|1163.64|1161.04|0
1642122600000|2022-01-14 01:10:00|1165.71|1163.11|1163.4|1160.8|1165.95|1163.35|1162.91|1160.31|0
1642122900000|2022-01-14 01:15:00|1163.51|1160.91|1160.96|1158.36|1163.64|1161.04|1160.72|1158.12|0
1642123200000|2022-01-14 01:20:00|1160.48|1157.88|1162.05|1159.45|1162.67|1160.07|1159.26|1156.66|0
1642123500000|2022-01-14 01:25:00|1162.3|1159.7|1159.37|1156.77|1162.42|1159.82|1159.01|1156.41|0
1642123800000|2022-01-14 01:30:00|1159.5|1156.9|1158.77|1156.17|1160.35|1157.75|1157.55|1154.95|0
1642124100000|2022-01-14 01:35:00|1159.01|1156.41|1160.96|1158.36|1162.42|1159.82|1158.77|1156.17|0
1642124400000|2022-01-14 01:40:00|1161.2|1158.6|1156.82|1154.22|1161.69|1159.09|1156.58|1153.98|0
1642124700000|2022-01-14 01:45:00|1156.09|1153.49|1157.55|1154.95|1158.52|1155.92|1154.14|1151.54|0
1642125000000|2022-01-14 01:50:00|1157.79|1155.19|1157.18|1154.58|1157.79|1155.19|1155.84|1153.24|0
1642125300000|2022-01-14 01:55:00|1157.06|1154.46|1156.33|1153.73|1157.79|1155.19|1154.63|1152.03|0
1642125600000|2022-01-14 02:00:00|1156.57|1153.97|1156.81|1154.21|1158.27|1155.67|1154.87|1152.27|0
1642125900000|2022-01-14 02:05:00|1157.3|1154.7|1155.71|1153.11|1157.79|1155.19|1155.71|1153.11|0
1642126200000|2022-01-14 02:10:00|1155.6|1153|1149.03|1146.43|1156.08|1153.48|1148.54|1145.94|0
1642126500000|2022-01-14 02:15:00|1148.79|1146.19|1148.54|1145.94|1150.24|1147.64|1147.33|1144.73|0
1642126800000|2022-01-14 02:20:00|1148.3|1145.7|1150.48|1147.88|1151.94|1149.34|1148.3|1145.7|0
1642127100000|2022-01-14 02:25:00|1150.73|1148.13|1152.43|1149.83|1152.79|1150.19|1150.24|1147.64|0
1642127400000|2022-01-14 02:30:00|1152.67|1150.07|1154.13|1151.53|1154.73|1152.13|1152.67|1150.07|0
1642127700000|2022-01-14 02:35:00|1154.37|1151.77|1155.35|1152.75|1155.35|1152.75|1154.37|1151.77|0
1642128000000|2022-01-14 02:40:00|1155.83|1153.23|1157.65|1155.05|1157.78|1155.18|1155.83|1153.23|0
1642128300000|2022-01-14 02:45:00|1157.53|1154.93|1155.83|1153.23|1158.26|1155.66|1155.7|1153.1|0
1642128600000|2022-01-14 02:50:00|1156.07|1153.47|1157.05|1154.45|1157.78|1155.18|1156.07|1153.47|0
1642128900000|2022-01-14 02:55:00|1157.29|1154.69|1158.75|1156.15|1158.75|1156.15|1157.05|1154.45|0
1642129200000|2022-01-14 03:00:00|1158.5|1155.9|1155.94|1153.34|1158.99|1156.39|1155.83|1153.23|0
1642129500000|2022-01-14 03:05:00|1155.83|1153.23|1159.72|1157.12|1161.18|1158.58|1155.83|1153.23|0
1642129800000|2022-01-14 03:10:00|1159.48|1156.88|1157.89|1155.29|1160.94|1158.34|1157.04|1154.44|0
1642130100000|2022-01-14 03:15:00|1157.77|1155.17|1158.26|1155.66|1158.5|1155.9|1157.16|1154.56|0
1642130400000|2022-01-14 03:20:00|1158.37|1155.77|1157.77|1155.17|1158.74|1156.14|1156.8|1154.2|0
1642130700000|2022-01-14 03:25:00|1157.53|1154.93|1156.55|1153.95|1158.74|1156.14|1156.55|1153.95|0
1642131000000|2022-01-14 03:30:00|1156.31|1153.71|1154.72|1152.12|1157.28|1154.68|1153.87|1151.27|0
1642131300000|2022-01-14 03:35:00|1154.96|1152.36|1155.33|1152.73|1156.31|1153.71|1154.36|1151.76|0
1642131600000|2022-01-14 03:40:00|1155.57|1152.97|1153.14|1150.54|1155.57|1152.97|1152.9|1150.3|0
1642131900000|2022-01-14 03:45:00|1153.38|1150.78|1154.36|1151.76|1154.6|1152|1152.65|1150.05|0
1642132200000|2022-01-14 03:50:00|1154.47|1151.87|1154.11|1151.51|1154.47|1151.87|1153.26|1150.66|0
1642132500000|2022-01-14 03:55:00|1154.23|1151.63|1155.33|1152.73|1156.79|1154.19|1154.23|1151.63|0
1642132800000|2022-01-14 04:00:00|1156.06|1153.46|1158.73|1156.13|1159.71|1157.11|1155.93|1153.33|0
1642133100000|2022-01-14 04:05:00|1158.98|1156.38|1161.17|1158.57|1161.9|1159.3|1158.98|1156.38|0
1642133400000|2022-01-14 04:10:00|1161.65|1159.05|1161.41|1158.81|1162.38|1159.78|1161.04|1158.44|0
1642133700000|2022-01-14 04:15:00|1161.28|1158.68|1160.79|1158.19|1161.89|1159.29|1160.55|1157.95|0
1642134000000|2022-01-14 04:20:00|1160.68|1158.08|1165.3|1162.7|1165.54|1162.94|1160.68|1158.08|0
1642134300000|2022-01-14 04:25:00|1165.54|1162.94|1164.57|1161.97|1165.79|1163.19|1164.33|1161.73|0
1642134600000|2022-01-14 04:30:00|1164.69|1162.09|1163.59|1160.99|1165.06|1162.46|1163.11|1160.51|0
1642134900000|2022-01-14 04:35:00|1163.47|1160.87|1162.38|1159.78|1163.84|1161.24|1162.13|1159.53|0
1642135200000|2022-01-14 04:40:00|1162.13|1159.53|1162.49|1159.89|1162.49|1159.89|1161.89|1159.29|0
1642135500000|2022-01-14 04:45:00|1162.62|1160.02|1162.62|1160.02|1163.47|1160.87|1162.13|1159.53|0
1642135800000|2022-01-14 04:50:00|1162.73|1160.13|1162.62|1160.02|1163.1|1160.5|1162|1159.4|0
1642136100000|2022-01-14 04:55:00|1162.37|1159.77|1162.73|1160.13|1162.73|1160.13|1161.64|1159.04|0
1642136400000|2022-01-14 05:00:00|1162.86|1160.26|1164.07|1161.47|1164.56|1161.96|1162.86|1160.26|0
1642136700000|2022-01-14 05:05:00|1164.19|1161.59|1162.13|1159.53|1164.19|1161.59|1160.42|1157.82|0
1642137000000|2022-01-14 05:10:00|1162.24|1159.64|1162.24|1159.64|1163.21|1160.61|1161.39|1158.79|0
1642137300000|2022-01-14 05:15:00|1162.48|1159.88|1163.81|1161.21|1163.81|1161.21|1162.24|1159.64|0
1642137600000|2022-01-14 05:20:00|1163.94|1161.34|1163.7|1161.1|1163.94|1161.34|1162.72|1160.12|0
1642137900000|2022-01-14 05:25:00|1163.45|1160.85|1163.45|1160.85|1164.91|1162.31|1162.72|1160.12|0
1642138200000|2022-01-14 05:30:00|1163.32|1160.72|1162.23|1159.63|1164.18|1161.58|1162.23|1159.63|0
1642138500000|2022-01-14 05:35:00|1162.11|1159.51|1163.94|1161.34|1164.42|1161.82|1162.11|1159.51|0
1642138800000|2022-01-14 05:40:00|1163.69|1161.09|1163.08|1160.48|1163.93|1161.33|1162.23|1159.63|0
1642139100000|2022-01-14 05:45:00|1163.2|1160.6|1164.18|1161.58|1164.18|1161.58|1162.72|1160.12|0
1642139400000|2022-01-14 05:50:00|1163.93|1161.33|1165.88|1163.28|1165.88|1163.28|1163.69|1161.09|0
1642139700000|2022-01-14 05:55:00|1165.63|1163.03|1166.36|1163.76|1166.61|1164.01|1165.15|1162.55|0
1642140000000|2022-01-14 06:00:00|1166.12|1163.52|1166.24|1163.64|1169.53|1166.93|1166.12|1163.52|0
1642140300000|2022-01-14 06:05:00|1166.36|1163.76|1165.14|1162.54|1166.36|1163.76|1163.69|1161.09|0
1642140600000|2022-01-14 06:10:00|1165.39|1162.79|1167.94|1165.34|1168.18|1165.58|1165.14|1162.54|0
1642140900000|2022-01-14 06:15:00|1168.06|1165.46|1168.79|1166.19|1169.52|1166.92|1168.06|1165.46|0
1642141200000|2022-01-14 06:20:00|1168.91|1166.31|1167.82|1165.22|1170.98|1168.38|1167.09|1164.49|0
1642141500000|2022-01-14 06:25:00|1168.06|1165.46|1169.28|1166.68|1169.52|1166.92|1166.6|1164|0
1642141800000|2022-01-14 06:30:00|1169.52|1166.92|1171.22|1168.62|1172.2|1169.6|1169.15|1166.55|0
1642142100000|2022-01-14 06:35:00|1170.98|1168.38|1170.98|1168.38|1171.58|1168.98|1170.25|1167.65|0
1642142400000|2022-01-14 06:40:00|1171.1|1168.5|1171.58|1168.98|1172.44|1169.84|1171.09|1168.49|0
1642142700000|2022-01-14 06:45:00|1171.71|1169.11|1171.22|1168.62|1171.95|1169.35|1170.25|1167.65|0
1642143000000|2022-01-14 06:50:00|1170.98|1168.38|1170.24|1167.64|1170.98|1168.38|1170|1167.4|0
1642143300000|2022-01-14 06:55:00|1170.49|1167.89|1170.36|1167.76|1170.97|1168.37|1170.24|1167.64|0
1642143600000|2022-01-14 07:00:00|1170.73|1168.13|1171.22|1168.62|1172.19|1169.59|1170|1167.4|0
1642143900000|2022-01-14 07:05:00|1171.58|1168.98|1170.73|1168.13|1172.68|1170.08|1170.48|1167.88|0
1642144200000|2022-01-14 07:10:00|1170.97|1168.37|1172.19|1169.59|1172.67|1170.07|1170.24|1167.64|0
1642144500000|2022-01-14 07:15:00|1172.3|1169.7|1173.89|1171.29|1174.38|1171.78|1172.19|1169.59|0
1642144800000|2022-01-14 07:20:00|1174.01|1171.41|1173.52|1170.92|1175.11|1172.51|1173.28|1170.68|0
1642145100000|2022-01-14 07:25:00|1173.65|1171.05|1172.18|1169.58|1173.89|1171.29|1171.7|1169.1|0
1642145400000|2022-01-14 07:30:00|1171.94|1169.34|1167.8|1165.2|1171.94|1169.34|1167.31|1164.71|0
1642145700000|2022-01-14 07:35:00|1167.92|1165.32|1166.1|1163.5|1169.5|1166.9|1166.1|1163.5|0
1642146000000|2022-01-14 07:40:00|1166.58|1163.98|1166.09|1163.49|1167.56|1164.96|1164.15|1161.55|0
1642146300000|2022-01-14 07:45:00|1166.58|1163.98|1165.36|1162.76|1166.82|1164.22|1164.63|1162.03|0
1642146600000|2022-01-14 07:50:00|1165.12|1162.52|1163.9|1161.3|1165.36|1162.76|1163.42|1160.82|0
1642146900000|2022-01-14 07:55:00|1163.66|1161.06|1163.66|1161.06|1164.39|1161.79|1162.2|1159.6|0
1642147200000|2022-01-14 08:00:00|1163.17|1160.57|1160.74|1158.14|1166.82|1164.22|1159.88|1157.28|0
1642147500000|2022-01-14 08:05:00|1160.31|1158.31|1163.11|1161.11|1164.33|1162.33|1160.31|1158.31|0
1642147800000|2022-01-14 08:10:00|1163.36|1161.36|1165.79|1163.79|1167.49|1165.49|1162.14|1160.14|0
1642148100000|2022-01-14 08:15:00|1166.03|1164.03|1171.75|1169.75|1172.85|1170.85|1166.03|1164.03|0
1642148400000|2022-01-14 08:20:00|1171.38|1169.38|1173.33|1171.33|1173.33|1171.33|1169.92|1167.92|0
1642148700000|2022-01-14 08:25:00|1173.09|1171.09|1171.87|1169.87|1173.94|1171.94|1170.9|1168.9|0
1642149000000|2022-01-14 08:30:00|1171.63|1169.63|1172.47|1170.47|1174.06|1172.06|1171.14|1169.14|0
1642149300000|2022-01-14 08:35:00|1172.84|1170.84|1171.39|1169.39|1174.3|1172.3|1170.78|1168.78|0
1642149600000|2022-01-14 08:40:00|1171.15|1169.15|1167.98|1165.98|1171.63|1169.63|1167.74|1165.74|0
1642149900000|2022-01-14 08:45:00|1167.74|1165.74|1164.33|1162.33|1168.47|1166.47|1164.08|1162.08|0
1642150200000|2022-01-14 08:50:00|1164.57|1162.57|1163.47|1161.47|1166.52|1164.52|1160.92|1158.92|0
1642150500000|2022-01-14 08:55:00|1163.35|1161.35|1163.35|1161.35|1166.27|1164.27|1161.4|1159.4|0
1642150800000|2022-01-14 09:00:00|1164.32|1162.32|1168.46|1166.46|1168.82|1166.82|1163.35|1161.35|0
1642151100000|2022-01-14 09:05:00|1168.22|1166.22|1166.03|1164.03|1168.95|1166.95|1165.05|1163.05|0
1642151400000|2022-01-14 09:10:00|1165.9|1163.9|1168.46|1166.46|1168.46|1166.46|1163.1|1161.1|0
1642151700000|2022-01-14 09:15:00|1168.22|1166.22|1169.92|1167.92|1170.65|1168.65|1167|1165|0
1642152000000|2022-01-14 09:20:00|1170.41|1168.41|1170.89|1168.89|1172.36|1170.36|1169.92|1167.92|0
1642152300000|2022-01-14 09:25:00|1170.65|1168.65|1170.52|1168.52|1170.89|1168.89|1166.02|1164.02|0
1642152600000|2022-01-14 09:30:00|1170.4|1168.4|1174.06|1172.06|1174.42|1172.42|1170.4|1168.4|0
1642152900000|2022-01-14 09:35:00|1174.55|1172.55|1174.06|1172.06|1175.03|1173.03|1173.33|1171.33|0
1642153200000|2022-01-14 09:40:00|1174.3|1172.3|1172.47|1170.47|1174.3|1172.3|1172.22|1170.22|0
1642153500000|2022-01-14 09:45:00|1172.59|1170.59|1170.16|1168.16|1172.84|1170.84|1169.67|1167.67|0
1642153800000|2022-01-14 09:50:00|1169.91|1167.91|1169.18|1167.18|1171.37|1169.37|1167.72|1165.72|0
1642154100000|2022-01-14 09:55:00|1168.94|1166.94|1169.91|1167.91|1171.62|1169.62|1168.45|1166.45|0
1642154400000|2022-01-14 10:00:00|1170.15|1168.15|1166.99|1164.99|1170.4|1168.4|1166.99|1164.99|0
1642154700000|2022-01-14 10:05:00|1167.23|1165.23|1169.66|1167.66|1170.4|1168.4|1167.23|1165.23|0
1642155000000|2022-01-14 10:10:00|1169.54|1167.54|1167.96|1165.96|1170.64|1168.64|1167.83|1165.83|0
1642155300000|2022-01-14 10:15:00|1168.2|1166.2|1166.5|1164.5|1168.56|1166.56|1166.01|1164.01|0
1642155600000|2022-01-14 10:20:00|1166.74|1164.74|1166.98|1164.98|1168.69|1166.69|1166.25|1164.25|0
1642155900000|2022-01-14 10:25:00|1167.23|1165.23|1164.18|1162.18|1167.23|1165.23|1163.81|1161.81|0
1642156200000|2022-01-14 10:30:00|1164.06|1162.06|1164.05|1162.05|1164.78|1162.78|1161.38|1159.38|0
1642156500000|2022-01-14 10:35:00|1164.17|1162.17|1166.11|1164.11|1166.24|1164.24|1163.08|1161.08|0
1642156800000|2022-01-14 10:40:00|1166|1164|1166.72|1164.72|1166.97|1164.97|1165.26|1163.26|0
1642157100000|2022-01-14 10:45:00|1166.24|1164.24|1168.43|1166.43|1169.16|1167.16|1165.75|1163.75|0
1642157400000|2022-01-14 10:50:00|1168.79|1166.79|1167.04|1165.04|1168.91|1166.91|1166.07|1164.07|0
1642157700000|2022-01-14 10:55:00|1167.29|1165.29|1167.29|1165.29|1168.5|1166.5|1167.29|1165.29|0
1642158000000|2022-01-14 11:00:00|1167.53|1165.53|1169.48|1167.48|1170.21|1168.21|1167.29|1165.29|0
1642158300000|2022-01-14 11:05:00|1169.96|1167.96|1168.75|1166.75|1170.21|1168.21|1168.02|1166.02|0
1642158600000|2022-01-14 11:10:00|1168.5|1166.5|1169.11|1167.11|1170.21|1168.21|1168.5|1166.5|0
1642158900000|2022-01-14 11:15:00|1169.23|1167.23|1168.37|1166.37|1169.48|1167.48|1167.04|1165.04|0
1642159200000|2022-01-14 11:20:00|1168.5|1166.5|1166.31|1164.31|1169.72|1167.72|1166.31|1164.31|0
1642159500000|2022-01-14 11:25:00|1166.55|1164.55|1166.79|1164.79|1167.28|1165.28|1165.58|1163.58|0
1642159800000|2022-01-14 11:30:00|1167.04|1165.04|1165.45|1163.45|1167.04|1165.04|1164.84|1162.84|0
1642160100000|2022-01-14 11:35:00|1165.33|1163.33|1163.38|1161.38|1167.03|1165.03|1162.65|1160.65|0
1642160400000|2022-01-14 11:40:00|1163.14|1161.14|1163.87|1161.87|1164.35|1162.35|1160.95|1158.95|0
1642160700000|2022-01-14 11:45:00|1163.25|1161.25|1163.98|1161.98|1164.11|1162.11|1162.41|1160.41|0
1642161000000|2022-01-14 11:50:00|1164.11|1162.11|1162.89|1160.89|1164.11|1162.11|1161.92|1159.92|0
1642161300000|2022-01-14 11:55:00|1163.01|1161.01|1160.46|1158.46|1163.86|1161.86|1159|1157|0
1642161600000|2022-01-14 12:00:00|1159.97|1157.97|1155.83|1153.83|1160.94|1158.94|1155.59|1153.59|0
1642161900000|2022-01-14 12:05:00|1155.59|1153.59|1150.97|1148.97|1157.05|1155.05|1150.24|1148.24|0
1642162200000|2022-01-14 12:10:00|1151.21|1149.21|1154.61|1152.61|1155.1|1153.1|1150.72|1148.72|0
1642162500000|2022-01-14 12:15:00|1154.37|1152.37|1153.15|1151.15|1156.32|1154.32|1153.15|1151.15|0
1642162800000|2022-01-14 12:20:00|1153.4|1151.4|1155.58|1153.58|1157.53|1155.53|1152.42|1150.42|0
1642163100000|2022-01-14 12:25:00|1155.83|1153.83|1149.5|1147.5|1156.31|1154.31|1149.5|1147.5|0
1642163400000|2022-01-14 12:30:00|1149.26|1147.26|1151.69|1149.69|1151.69|1149.69|1149.02|1147.02|0
1642163700000|2022-01-14 12:35:00|1151.45|1149.45|1147.55|1145.55|1152.05|1150.05|1147.31|1145.31|0
1642164000000|2022-01-14 12:40:00|1147.31|1145.31|1142.18|1140.18|1147.31|1145.31|1140.73|1138.73|0
1642164300000|2022-01-14 12:45:00|1142.43|1140.43|1143.64|1141.64|1145.34|1143.34|1142.18|1140.18|0
1642164600000|2022-01-14 12:50:00|1143.76|1141.76|1141.7|1139.7|1144.61|1142.61|1140.97|1138.97|0
1642164900000|2022-01-14 12:55:00|1141.21|1139.21|1128.35|1126.35|1142.18|1140.18|1128.35|1126.35|0
1642165200000|2022-01-14 13:00:00|1129.08|1127.08|1131.16|1129.16|1131.53|1129.53|1123.09|1121.09|0
1642165500000|2022-01-14 13:05:00|1131.04|1129.04|1130.73|1128.73|1133.16|1131.16|1127.89|1125.89|0
1642165800000|2022-01-14 13:10:00|1130.49|1128.49|1126.79|1124.79|1132.85|1130.85|1126.06|1124.06|0
1642166100000|2022-01-14 13:15:00|1127.03|1125.03|1131.88|1129.88|1135.03|1133.03|1127.03|1125.03|0
1642166400000|2022-01-14 13:20:00|1132.12|1130.12|1134.3|1132.3|1134.54|1132.54|1130.91|1128.91|0
1642166700000|2022-01-14 13:25:00|1133.82|1131.82|1133.45|1131.45|1134.54|1132.54|1130.42|1128.42|0
1642167000000|2022-01-14 13:30:00|1133.57|1131.57|1130.42|1128.42|1134.54|1132.54|1127.27|1125.27|0
1642167300000|2022-01-14 13:35:00|1130.66|1128.66|1126.78|1124.78|1131.15|1129.15|1126.05|1124.05|0
1642167600000|2022-01-14 13:40:00|1127.02|1125.02|1123.63|1121.63|1129.93|1127.93|1122.18|1120.18|0
1642167900000|2022-01-14 13:45:00|1124.36|1122.36|1122.66|1120.66|1127.26|1125.26|1120.72|1118.72|0
1642168200000|2022-01-14 13:50:00|1122.17|1120.17|1120.25|1118.25|1122.42|1120.42|1117.09|1115.09|0
1642168500000|2022-01-14 13:55:00|1120.49|1118.49|1123.88|1121.88|1123.88|1121.88|1117.58|1115.58|0
1642168800000|2022-01-14 14:00:00|1123.15|1121.15|1124.36|1122.36|1124.6|1122.6|1120|1118|0
1642169100000|2022-01-14 14:05:00|1124.6|1122.6|1127.48|1125.48|1129.45|1127.45|1124.6|1122.6|0
1642169400000|2022-01-14 14:10:00|1127.73|1125.73|1128.94|1126.94|1130.88|1128.88|1126.51|1124.51|0
1642169700000|2022-01-14 14:15:00|1128.57|1126.57|1129.66|1127.66|1132.57|1130.57|1127|1125|0
1642170000000|2022-01-14 14:20:00|1129.18|1127.18|1129.18|1127.18|1130.88|1128.88|1126.51|1124.51|0
1642170300000|2022-01-14 14:25:00|1129.42|1127.42|1127.96|1125.96|1132.09|1130.09|1127.96|1125.96|0
1642170600000|2022-01-14 14:30:00|1128.93|1126.93|1127.23|1125.23|1133.54|1131.54|1125.05|1123.05|0
1642170900000|2022-01-14 14:35:00|1127.96|1125.96|1144.46|1142.46|1147.62|1145.62|1125.54|1123.54|0
1642171200000|2022-01-14 14:40:00|1144.22|1142.22|1145.3|1143.3|1148.83|1146.83|1139.12|1137.12|0
1642171500000|2022-01-14 14:45:00|1144.94|1142.94|1144.46|1142.46|1154.18|1152.18|1143.24|1141.24|0
1642171800000|2022-01-14 14:50:00|1144.82|1142.82|1152.72|1150.72|1153.2|1151.2|1143.24|1141.24|0
1642172100000|2022-01-14 14:55:00|1152.23|1150.23|1159.46|1157.46|1160.92|1158.92|1151.74|1149.74|0
1642172400000|2022-01-14 15:00:00|1160.3|1158.3|1149.49|1147.49|1161.16|1159.16|1145.36|1143.36|0
1642172700000|2022-01-14 15:05:00|1149.98|1147.98|1154.84|1152.84|1158.24|1156.24|1149.98|1147.98|0
1642173000000|2022-01-14 15:10:00|1154.59|1152.59|1149.49|1147.49|1160.18|1158.18|1149|1147|0
1642173300000|2022-01-14 15:15:00|1150.46|1148.46|1163.59|1161.59|1164.08|1162.08|1150.46|1148.46|0
1642173600000|2022-01-14 15:20:00|1163.35|1161.35|1148.27|1146.27|1163.35|1161.35|1148.27|1146.27|0
1642173900000|2022-01-14 15:25:00|1148.51|1146.51|1147.3|1145.3|1151.19|1149.19|1143.41|1141.41|0
1642174200000|2022-01-14 15:30:00|1147.05|1145.05|1148.51|1146.51|1148.75|1146.75|1141.22|1139.22|0
1642174500000|2022-01-14 15:35:00|1148.75|1146.75|1142.68|1140.68|1149|1147|1138.31|1136.31|0
1642174800000|2022-01-14 15:40:00|1143.16|1141.16|1138.16|1136.16|1143.16|1141.16|1137.19|1135.19|0
1642175100000|2022-01-14 15:45:00|1138.4|1136.4|1144.23|1142.23|1146.41|1144.41|1136.71|1134.71|0
1642175400000|2022-01-14 15:50:00|1143.74|1141.74|1140.1|1138.1|1144.96|1142.96|1135.25|1133.25|0
1642175700000|2022-01-14 15:55:00|1139.13|1137.13|1142.77|1140.77|1143.37|1141.37|1136.95|1134.95|0
1642176000000|2022-01-14 16:00:00|1143.26|1141.26|1138.88|1136.88|1150.06|1148.06|1135.25|1133.25|0
1642176300000|2022-01-14 16:05:00|1138.4|1136.4|1130.64|1128.64|1138.4|1136.4|1130.64|1128.64|0
1642176600000|2022-01-14 16:10:00|1131.12|1129.12|1129.18|1127.18|1133.3|1131.3|1127.97|1125.97|0
1642176900000|2022-01-14 16:15:00|1128.21|1126.21|1126.51|1124.51|1129.91|1127.91|1124.82|1122.82|0
1642177200000|2022-01-14 16:20:00|1127.48|1125.48|1131.19|1129.19|1131.68|1129.68|1124.98|1122.98|0
1642177500000|2022-01-14 16:25:00|1131.43|1129.43|1131.31|1129.31|1137.25|1135.25|1129.74|1127.74|0
1642177800000|2022-01-14 16:30:00|1131.67|1129.67|1134.45|1132.45|1137.98|1135.98|1128.28|1126.28|0
1642178100000|2022-01-14 16:35:00|1134.7|1132.7|1138.82|1136.82|1141.01|1139.01|1134.21|1132.21|0
1642178400000|2022-01-14 16:40:00|1139.06|1137.06|1141.73|1139.73|1145.13|1143.13|1137.61|1135.61|0
1642178700000|2022-01-14 16:45:00|1142.95|1140.95|1146.83|1144.83|1149.51|1147.51|1141.97|1139.97|0
1642179000000|2022-01-14 16:50:00|1147.32|1145.32|1146.71|1144.71|1149.02|1147.02|1144.77|1142.77|0
1642179300000|2022-01-14 16:55:00|1146.47|1144.47|1145.49|1143.49|1148.9|1146.9|1144.52|1142.52|0
1642179600000|2022-01-14 17:00:00|1144.76|1142.76|1140.63|1138.63|1147.44|1145.44|1140.39|1138.39|0
1642179900000|2022-01-14 17:05:00|1141.12|1139.12|1145.49|1143.49|1145.98|1143.98|1140.39|1138.39|0
1642180200000|2022-01-14 17:10:00|1145.73|1143.73|1140.14|1138.14|1148.65|1146.65|1139.41|1137.41|0
1642180500000|2022-01-14 17:15:00|1140.38|1138.38|1141.11|1139.11|1143.06|1141.06|1139.65|1137.65|0
1642180800000|2022-01-14 17:20:00|1140.87|1138.87|1135.28|1133.28|1141.11|1139.11|1135.04|1133.04|0
1642181100000|2022-01-14 17:25:00|1135.52|1133.52|1139.65|1137.65|1140.38|1138.38|1134.31|1132.31|0
1642181400000|2022-01-14 17:30:00|1139.17|1137.17|1140.62|1138.62|1141.35|1139.35|1137.71|1135.71|0
1642181700000|2022-01-14 17:35:00|1140.87|1138.87|1140.62|1138.62|1145|1143|1139.89|1137.89|0
1642182000000|2022-01-14 17:40:00|1140.86|1138.86|1136.36|1134.36|1140.86|1138.86|1135.28|1133.28|0
1642182300000|2022-01-14 17:45:00|1136.49|1134.49|1128.96|1126.96|1136.49|1134.49|1127.02|1125.02|0
1642182600000|2022-01-14 17:50:00|1128.72|1126.72|1126.53|1124.53|1130.17|1128.17|1124.83|1122.83|0
1642182900000|2022-01-14 17:55:00|1126.29|1124.29|1122.91|1120.91|1126.77|1124.77|1121.94|1119.94|0
1642183200000|2022-01-14 18:00:00|1122.66|1120.66|1126.3|1124.3|1128|1126|1120.72|1118.72|0
1642183500000|2022-01-14 18:05:00|1126.06|1124.06|1122.66|1120.66|1127.51|1125.51|1121.69|1119.69|0
1642183800000|2022-01-14 18:10:00|1122.42|1120.42|1125.33|1123.33|1126.3|1124.3|1119.02|1117.02|0
1642184100000|2022-01-14 18:15:00|1125.57|1123.57|1124.6|1122.6|1127.27|1125.27|1122.9|1120.9|0
1642184400000|2022-01-14 18:20:00|1124.11|1122.11|1116.59|1114.59|1124.11|1122.11|1116.11|1114.11|0
1642184700000|2022-01-14 18:25:00|1116.71|1114.71|1121.89|1119.89|1121.89|1119.89|1116.71|1114.71|0
1642185000000|2022-01-14 18:30:00|1121.4|1119.4|1117.28|1115.28|1124.55|1122.55|1117.28|1115.28|0
1642185300000|2022-01-14 18:35:00|1118.25|1116.25|1120.67|1118.67|1122.13|1120.13|1117.04|1115.04|0
1642185600000|2022-01-14 18:40:00|1121.16|1119.16|1128.19|1126.19|1128.67|1126.67|1119.94|1117.94|0
1642185900000|2022-01-14 18:45:00|1127.7|1125.7|1126.73|1124.73|1128.43|1126.43|1123.58|1121.58|0
1642186200000|2022-01-14 18:50:00|1126.49|1124.49|1130.51|1128.51|1132.31|1130.31|1126|1124|0
1642186500000|2022-01-14 18:55:00|1130.75|1128.75|1135.6|1133.6|1137.31|1135.31|1130.02|1128.02|0
1642186800000|2022-01-14 19:00:00|1135.85|1133.85|1137.55|1135.55|1141.93|1139.93|1135.12|1133.12|0
1642187100000|2022-01-14 19:05:00|1137.3|1135.3|1135.6|1133.6|1138.03|1136.03|1133.66|1131.66|0
1642187400000|2022-01-14 19:10:00|1135.36|1133.36|1136.57|1134.57|1136.82|1134.82|1131.47|1129.47|0
1642187700000|2022-01-14 19:15:00|1137.06|1135.06|1136.81|1134.81|1139|1137|1134.14|1132.14|0
1642188000000|2022-01-14 19:20:00|1136.33|1134.33|1139.98|1137.98|1140.46|1138.46|1135.6|1133.6|0
1642188300000|2022-01-14 19:25:00|1140.22|1138.22|1130.98|1128.98|1141.68|1139.68|1130.98|1128.98|0
1642188600000|2022-01-14 19:30:00|1130.73|1128.73|1141.43|1139.43|1141.55|1139.55|1130.73|1128.73|0
1642188900000|2022-01-14 19:35:00|1141.19|1139.19|1143.62|1141.62|1146.54|1144.54|1140.46|1138.46|0
1642189200000|2022-01-14 19:40:00|1143.38|1141.38|1136.81|1134.81|1143.38|1141.38|1136.81|1134.81|0
1642189500000|2022-01-14 19:45:00|1137.78|1135.78|1140.94|1138.94|1143.38|1141.38|1137.05|1135.05|0
1642189800000|2022-01-14 19:50:00|1141.19|1139.19|1141.91|1139.91|1145.57|1143.57|1140.7|1138.7|0
1642190100000|2022-01-14 19:55:00|1142.16|1140.16|1138.75|1136.75|1144.1|1142.1|1138.75|1136.75|0
1642190400000|2022-01-14 20:00:00|1138.51|1136.51|1146.78|1144.78|1148.73|1146.73|1138.51|1136.51|0
1642190700000|2022-01-14 20:05:00|1147.02|1145.02|1141.18|1139.18|1148.48|1146.48|1140.45|1138.45|0
1642191000000|2022-01-14 20:10:00|1140.94|1138.94|1144.1|1142.1|1146.29|1144.29|1140.32|1138.32|0
1642191300000|2022-01-14 20:15:00|1143.61|1141.61|1152.71|1150.71|1153.84|1151.84|1142.4|1140.4|0
1642191600000|2022-01-14 20:20:00|1153.19|1151.19|1156.6|1154.6|1157.82|1155.82|1152.22|1150.22|0
1642191900000|2022-01-14 20:25:00|1155.87|1153.87|1152.22|1150.22|1156.6|1154.6|1152.22|1150.22|0
1642192200000|2022-01-14 20:30:00|1152.46|1150.46|1158.06|1156.06|1158.79|1156.79|1152.46|1150.46|0
1642192500000|2022-01-14 20:35:00|1157.57|1155.57|1158.79|1156.79|1160.74|1158.74|1156.11|1154.11|0
1642192800000|2022-01-14 20:40:00|1158.55|1156.55|1160.64|1158.64|1161.47|1159.47|1156.36|1154.36|0
1642193100000|2022-01-14 20:45:00|1160.89|1158.89|1158.69|1156.69|1163.33|1161.33|1154.79|1152.79|0
1642193400000|2022-01-14 20:50:00|1159.05|1157.05|1163.33|1161.33|1165.77|1163.77|1158.2|1156.2|0
1642193700000|2022-01-14 20:55:00|1162.84|1160.84|1161.37|1159.37|1164.79|1162.79|1157.96|1155.96|0
1642194000000|2022-01-14 21:00:00|1161.62|1159.62|1166.01|1164.01|1166.98|1164.98|1161.62|1159.62|0
1642194300000|2022-01-14 21:05:00|1165.27|1163.27|1165.76|1163.76|1166.49|1164.49|1164.05|1162.05|0
1642194600000|2022-01-14 21:10:00|1166.01|1164.01|1166.98|1164.98|1167.83|1165.83|1165.76|1163.76|0
1642492800000|2022-01-18 08:00:00|1135.98|1133.38|1138.41|1135.81|1140.36|1137.76|1135.98|1133.38|0
1642493100000|2022-01-18 08:05:00|1137.5|1135.5|1133.73|1131.73|1137.87|1135.87|1133.73|1131.73|0
1642493400000|2022-01-18 08:10:00|1133.24|1131.24|1126.18|1124.18|1133.24|1131.24|1124.59|1122.59|0
1642493700000|2022-01-18 08:15:00|1125.93|1123.93|1121.25|1119.25|1125.93|1123.93|1119.21|1117.21|0
1642494000000|2022-01-18 08:20:00|1121.74|1119.74|1118.94|1116.94|1122.83|1120.83|1117.73|1115.73|0
1642494300000|2022-01-18 08:25:00|1119.67|1117.67|1115.78|1113.78|1120.65|1118.65|1113.84|1111.84|0
1642494600000|2022-01-18 08:30:00|1115.9|1113.9|1117.84|1115.84|1117.97|1115.97|1113.84|1111.84|0
1642494900000|2022-01-18 08:35:00|1117.73|1115.73|1119.18|1117.18|1120.4|1118.4|1116.75|1114.75|0
1642495200000|2022-01-18 08:40:00|1119.06|1117.06|1121|1119|1121.13|1119.13|1116.27|1114.27|0
1642495500000|2022-01-18 08:45:00|1120.51|1118.51|1121.37|1119.37|1121.37|1119.37|1118.57|1116.57|0
1642495800000|2022-01-18 08:50:00|1121.13|1119.13|1122.83|1120.83|1122.83|1120.83|1120.15|1118.15|0
1642496100000|2022-01-18 08:55:00|1122.58|1120.58|1121|1119|1122.58|1120.58|1120.64|1118.64|0
1642496400000|2022-01-18 09:00:00|1120.88|1118.88|1118.69|1116.69|1122.1|1120.1|1117.96|1115.96|0
1642496700000|2022-01-18 09:05:00|1118.93|1116.93|1114.56|1112.56|1118.93|1116.93|1111.65|1109.65|0
1642497000000|2022-01-18 09:10:00|1114.32|1112.32|1113.34|1111.34|1115.29|1113.29|1112.37|1110.37|0
1642497300000|2022-01-18 09:15:00|1113.22|1111.22|1109.46|1107.46|1113.34|1111.34|1106.79|1104.79|0
1642497600000|2022-01-18 09:20:00|1108.49|1106.49|1102.9|1100.9|1109.82|1107.82|1101.45|1099.45|0
1642497900000|2022-01-18 09:25:00|1103.14|1101.14|1105.93|1103.93|1106.54|1104.54|1101.45|1099.45|0
1642498200000|2022-01-18 09:30:00|1105.81|1103.81|1104.96|1102.96|1108|1106|1104.96|1102.96|0
1642498500000|2022-01-18 09:35:00|1104.6|1102.6|1104.35|1102.35|1106.05|1104.05|1101.93|1099.93|0
1642498800000|2022-01-18 09:40:00|1104.6|1102.6|1105.93|1103.93|1106.05|1104.05|1099.99|1097.99|0
1642499100000|2022-01-18 09:45:00|1105.57|1103.57|1109.81|1107.81|1110.18|1108.18|1105.32|1103.32|0
1642499400000|2022-01-18 09:50:00|1109.93|1107.93|1111.39|1109.39|1112.36|1110.36|1109.69|1107.69|0
1642499700000|2022-01-18 09:55:00|1111.51|1109.51|1109.2|1107.2|1111.63|1109.63|1108.23|1106.23|0
1642500000000|2022-01-18 10:00:00|1108.96|1106.96|1110.66|1108.66|1112.85|1110.85|1108.96|1106.96|0
1642500300000|2022-01-18 10:05:00|1110.42|1108.42|1110.9|1108.9|1111.63|1109.63|1108.96|1106.96|0
1642500600000|2022-01-18 10:10:00|1111.14|1109.14|1114.3|1112.3|1114.54|1112.54|1110.9|1108.9|0
1642500900000|2022-01-18 10:15:00|1114.06|1112.06|1111.14|1109.14|1114.3|1112.3|1110.17|1108.17|0
1642501200000|2022-01-18 10:20:00|1111.38|1109.38|1113.81|1111.81|1113.81|1111.81|1110.9|1108.9|0
1642501500000|2022-01-18 10:25:00|1114.3|1112.3|1116.11|1114.11|1116.73|1114.73|1113.81|1111.81|0
1642501800000|2022-01-18 10:30:00|1116.48|1114.48|1114.05|1112.05|1116.97|1114.97|1113.81|1111.81|0
1642502100000|2022-01-18 10:35:00|1114.17|1112.17|1111.5|1109.5|1114.78|1112.78|1110.78|1108.78|0
1642502400000|2022-01-18 10:40:00|1111.75|1109.75|1111.02|1109.02|1112.23|1110.23|1109.19|1107.19|0
1642502700000|2022-01-18 10:45:00|1110.89|1108.89|1110.04|1108.04|1112.47|1110.47|1107.49|1105.49|0
1642503000000|2022-01-18 10:50:00|1109.8|1107.8|1112.23|1110.23|1113.69|1111.69|1109.8|1107.8|0
1642503300000|2022-01-18 10:55:00|1112.34|1110.34|1112.47|1110.47|1112.71|1110.71|1110.29|1108.29|0
1642503600000|2022-01-18 11:00:00|1112.95|1110.95|1107.61|1105.61|1112.95|1110.95|1106.89|1104.89|0
1642503900000|2022-01-18 11:05:00|1107.37|1105.37|1109.31|1107.31|1111.25|1109.25|1106.64|1104.64|0
1642504200000|2022-01-18 11:10:00|1109.07|1107.07|1107.73|1105.73|1110.28|1108.28|1106.15|1104.15|0
1642504500000|2022-01-18 11:15:00|1107.61|1105.61|1111.37|1109.37|1111.98|1109.98|1107.61|1105.61|0
1642504800000|2022-01-18 11:20:00|1111.74|1109.74|1109.18|1107.18|1111.98|1109.98|1109.06|1107.06|0
1642505100000|2022-01-18 11:25:00|1109.06|1107.06|1110.52|1108.52|1111.49|1109.49|1107.61|1105.61|0
1642505400000|2022-01-18 11:30:00|1110.03|1108.03|1109.79|1107.79|1111.97|1109.97|1107.61|1105.61|0
1642505700000|2022-01-18 11:35:00|1110.03|1108.03|1111.97|1109.97|1113.43|1111.43|1109.79|1107.79|0
1642506000000|2022-01-18 11:40:00|1112.46|1110.46|1112.94|1110.94|1113.43|1111.43|1111|1109|0
1642506300000|2022-01-18 11:45:00|1113.19|1111.19|1113.67|1111.67|1114.88|1112.88|1112.7|1110.7|0
1642506600000|2022-01-18 11:50:00|1113.43|1111.43|1111.11|1109.11|1113.67|1111.67|1110.51|1108.51|0
1642506900000|2022-01-18 11:55:00|1111|1109|1112.45|1110.45|1113.18|1111.18|1111|1109|0
1642507200000|2022-01-18 12:00:00|1112.7|1110.7|1114.75|1112.75|1115.97|1113.97|1112.7|1110.7|0
1642507500000|2022-01-18 12:05:00|1114.64|1112.64|1117.07|1115.07|1117.07|1115.07|1113.67|1111.67|0
1642507800000|2022-01-18 12:10:00|1116.82|1114.82|1115.85|1113.85|1116.82|1114.82|1114.39|1112.39|0
1642508100000|2022-01-18 12:15:00|1115.61|1113.61|1116.33|1114.33|1116.82|1114.82|1115.12|1113.12|0
1642508400000|2022-01-18 12:20:00|1116.58|1114.58|1116.33|1114.33|1119.98|1117.98|1114.63|1112.63|0
1642508700000|2022-01-18 12:25:00|1116.58|1114.58|1119.49|1117.49|1119.49|1117.49|1116.58|1114.58|0
1642509000000|2022-01-18 12:30:00|1119.25|1117.25|1115.36|1113.36|1119.73|1117.73|1114.63|1112.63|0
1642509300000|2022-01-18 12:35:00|1115.6|1113.6|1117.06|1115.06|1117.54|1115.54|1114.63|1112.63|0
1642509600000|2022-01-18 12:40:00|1116.81|1114.81|1116.57|1114.57|1117.06|1115.06|1115.36|1113.36|0
1642509900000|2022-01-18 12:45:00|1116.33|1114.33|1120.94|1118.94|1123.13|1121.13|1116.33|1114.33|0
1642510200000|2022-01-18 12:50:00|1120.7|1118.7|1121.43|1119.43|1123|1121|1120.46|1118.46|0
1642510500000|2022-01-18 12:55:00|1121.67|1119.67|1122.4|1120.4|1123.49|1121.49|1121.18|1119.18|0
1642510800000|2022-01-18 13:00:00|1122.88|1120.88|1120.21|1118.21|1123|1121|1119.72|1117.72|0
1642511100000|2022-01-18 13:05:00|1119.72|1117.72|1119.48|1117.48|1121.18|1119.18|1119.48|1117.48|0
1642511400000|2022-01-18 13:10:00|1119.72|1117.72|1119.48|1117.48|1120.45|1118.45|1118.99|1116.99|0
1642511700000|2022-01-18 13:15:00|1119.23|1117.23|1113.89|1111.89|1119.23|1117.23|1112.92|1110.92|0
1642512000000|2022-01-18 13:20:00|1113.65|1111.65|1113.16|1111.16|1116.32|1114.32|1112.67|1110.67|0
1642512300000|2022-01-18 13:25:00|1113.4|1111.4|1117.53|1115.53|1117.65|1115.65|1113.4|1111.4|0
1642512600000|2022-01-18 13:30:00|1117.65|1115.65|1120.44|1118.44|1122.63|1120.63|1117.65|1115.65|0
1642512900000|2022-01-18 13:35:00|1119.96|1117.96|1117.77|1115.77|1122.15|1120.15|1117.28|1115.28|0
1642513200000|2022-01-18 13:40:00|1117.28|1115.28|1115.58|1113.58|1118.01|1116.01|1113.4|1111.4|0
1642513500000|2022-01-18 13:45:00|1115.83|1113.83|1116.8|1114.8|1118.98|1116.98|1115.34|1113.34|0
1642513800000|2022-01-18 13:50:00|1117.04|1115.04|1119.22|1117.22|1119.47|1117.47|1117.04|1115.04|0
1642514100000|2022-01-18 13:55:00|1118.98|1116.98|1120.44|1118.44|1120.92|1118.92|1118.25|1116.25|0
1642514400000|2022-01-18 14:00:00|1120.19|1118.19|1120.92|1118.92|1121.41|1119.41|1118.98|1116.98|0
1642514700000|2022-01-18 14:05:00|1121.17|1119.17|1120.44|1118.44|1121.17|1119.17|1118.25|1116.25|0
1642515000000|2022-01-18 14:10:00|1120.68|1118.68|1118.49|1116.49|1121.16|1119.16|1117.28|1115.28|0
1642515300000|2022-01-18 14:15:00|1118.98|1116.98|1115.33|1113.33|1119.46|1117.46|1114.12|1112.12|0
1642515600000|2022-01-18 14:20:00|1114.6|1112.6|1117.39|1115.39|1117.52|1115.52|1114.12|1112.12|0
1642515900000|2022-01-18 14:25:00|1117.76|1115.76|1112.41|1110.41|1119.22|1117.22|1112.29|1110.29|0
1642516200000|2022-01-18 14:30:00|1109.01|1107.01|1102.95|1100.95|1109.5|1107.5|1102.22|1100.22|0
1642516500000|2022-01-18 14:35:00|1101.25|1099.25|1097.85|1095.85|1103.92|1101.92|1093.25|1091.25|0
1642516800000|2022-01-18 14:40:00|1098.09|1096.09|1103.17|1101.17|1108.64|1106.64|1091.53|1089.53|0
1642517100000|2022-01-18 14:45:00|1103.65|1101.65|1095.89|1093.89|1104.87|1102.87|1092.5|1090.5|0
1642517400000|2022-01-18 14:50:00|1094.92|1092.92|1096.01|1094.01|1096.86|1094.86|1090.32|1088.32|0
1642517700000|2022-01-18 14:55:00|1095.04|1093.04|1097.83|1095.83|1098.56|1096.56|1088.13|1086.13|0
1642518000000|2022-01-18 15:00:00|1094.19|1092.19|1093.46|1091.46|1098.07|1096.07|1091.04|1089.04|0
1642518300000|2022-01-18 15:05:00|1093.95|1091.95|1107.04|1105.04|1107.29|1105.29|1093.95|1091.95|0
1642518600000|2022-01-18 15:10:00|1106.56|1104.56|1100.98|1098.98|1111.17|1109.17|1100.98|1098.98|0
1642518900000|2022-01-18 15:15:00|1100.49|1098.49|1098.31|1096.31|1107.53|1105.53|1098.31|1096.31|0
1642519200000|2022-01-18 15:20:00|1099.04|1097.04|1103.89|1101.89|1103.89|1101.89|1096.37|1094.37|0
1642519500000|2022-01-18 15:25:00|1102.92|1100.92|1106.31|1104.31|1106.56|1104.56|1099.76|1097.76|0
1642519800000|2022-01-18 15:30:00|1106.55|1104.55|1099.27|1097.27|1106.8|1104.8|1098.06|1096.06|0
1642520100000|2022-01-18 15:35:00|1098.79|1096.79|1094.42|1092.42|1100.36|1098.36|1094.18|1092.18|0
1642520400000|2022-01-18 15:40:00|1094.67|1092.67|1101.45|1099.45|1101.94|1099.94|1093.94|1091.94|0
1642520700000|2022-01-18 15:45:00|1101.21|1099.21|1096.6|1094.6|1103.64|1101.64|1095.15|1093.15|0
1642521000000|2022-01-18 15:50:00|1096.84|1094.84|1091.75|1089.75|1097.09|1095.09|1091.75|1089.75|0
1642521300000|2022-01-18 15:55:00|1091.51|1089.51|1091.99|1089.99|1093.93|1091.93|1089.09|1087.09|0
1642521600000|2022-01-18 16:00:00|1091.63|1089.63|1092.72|1090.72|1094.42|1092.42|1089.09|1087.09|0
1642521900000|2022-01-18 16:05:00|1092.96|1090.96|1088.36|1086.36|1094.66|1092.66|1084.97|1082.97|0
1642522200000|2022-01-18 16:10:00|1089.08|1087.08|1091.99|1089.99|1091.99|1089.99|1087.14|1085.14|0
1642522500000|2022-01-18 16:15:00|1091.75|1089.75|1095.14|1093.14|1096.11|1094.11|1091.75|1089.75|0
1642522800000|2022-01-18 16:20:00|1094.9|1092.9|1092.87|1090.87|1095.53|1093.53|1091.46|1089.46|0
1642523100000|2022-01-18 16:25:00|1092.62|1090.62|1090.93|1088.93|1093.59|1091.59|1090.2|1088.2|0
1642523400000|2022-01-18 16:30:00|1090.44|1088.44|1083.9|1081.9|1090.68|1088.68|1082.45|1080.45|0
1642523700000|2022-01-18 16:35:00|1083.78|1081.78|1094.56|1092.56|1094.8|1092.8|1083.42|1081.42|0
1642524000000|2022-01-18 16:40:00|1094.32|1092.32|1094.56|1092.56|1097.71|1095.71|1092.62|1090.62|0
1642524300000|2022-01-18 16:45:00|1095.28|1093.28|1098.19|1096.19|1099.4|1097.4|1094.8|1092.8|0
1642524600000|2022-01-18 16:50:00|1098.43|1096.43|1097.95|1095.95|1103.04|1101.04|1097.71|1095.71|0
1642524900000|2022-01-18 16:55:00|1097.71|1095.71|1097.22|1095.22|1098.43|1096.43|1095.28|1093.28|0
1642525200000|2022-01-18 17:00:00|1096.98|1094.98|1087.28|1085.28|1098.67|1096.67|1087.04|1085.04|0
1642525500000|2022-01-18 17:05:00|1086.8|1084.8|1087.28|1085.28|1087.53|1085.53|1084.14|1082.14|0
1642525800000|2022-01-18 17:10:00|1087.16|1085.16|1089.7|1087.7|1090.19|1088.19|1085.83|1083.83|0
1642526100000|2022-01-18 17:15:00|1089.95|1087.95|1090.67|1088.67|1092.85|1090.85|1086.55|1084.55|0
1642526400000|2022-01-18 17:20:00|1090.43|1088.43|1084.62|1082.62|1091.64|1089.64|1083.65|1081.65|0
1642526700000|2022-01-18 17:25:00|1084.86|1082.86|1084.86|1082.86|1085.58|1083.58|1082.44|1080.44|0
1642527000000|2022-01-18 17:30:00|1084.61|1082.61|1085.82|1083.82|1086.79|1084.79|1079.77|1077.77|0
1642527300000|2022-01-18 17:35:00|1086.07|1084.07|1082.67|1080.67|1086.55|1084.55|1081.22|1079.22|0
1642527600000|2022-01-18 17:40:00|1082.92|1080.92|1082.19|1080.19|1085.58|1083.58|1081.71|1079.71|0
1642527900000|2022-01-18 17:45:00|1081.95|1079.95|1077.11|1075.11|1083.88|1081.88|1076.87|1074.87|0
1642528200000|2022-01-18 17:50:00|1077.83|1075.83|1076.14|1074.14|1080.49|1078.49|1075.65|1073.65|0
1642528500000|2022-01-18 17:55:00|1076.38|1074.38|1074.69|1072.69|1078.56|1076.56|1074.2|1072.2|0
1642528800000|2022-01-18 18:00:00|1074.44|1072.44|1074.44|1072.44|1076.62|1074.62|1071.78|1069.78|0
1642529100000|2022-01-18 18:05:00|1074.2|1072.2|1077.83|1075.83|1077.83|1075.83|1072.27|1070.27|0
1642529400000|2022-01-18 18:10:00|1077.34|1075.34|1080.73|1078.73|1081.45|1079.45|1076.13|1074.13|0
1642529700000|2022-01-18 18:15:00|1080.49|1078.49|1081.7|1079.7|1084.12|1082.12|1078.79|1076.79|0
1642530000000|2022-01-18 18:20:00|1081.21|1079.21|1075.65|1073.65|1081.7|1079.7|1074.2|1072.2|0
1642530300000|2022-01-18 18:25:00|1075.89|1073.89|1077.34|1075.34|1077.82|1075.82|1073.47|1071.47|0
1642530600000|2022-01-18 18:30:00|1077.1|1075.1|1078.79|1076.79|1079.03|1077.03|1074.68|1072.68|0
1642530900000|2022-01-18 18:35:00|1078.55|1076.55|1082.9|1080.9|1083.63|1081.63|1078.06|1076.06|0
1642531200000|2022-01-18 18:40:00|1082.66|1080.66|1086.77|1084.77|1087.01|1085.01|1081.69|1079.69|0
1642531500000|2022-01-18 18:45:00|1086.29|1084.29|1083.5|1081.5|1088.47|1086.47|1082.65|1080.65|0
1642531800000|2022-01-18 18:50:00|1083.62|1081.62|1082.65|1080.65|1087.25|1085.25|1081.69|1079.69|0
1642532100000|2022-01-18 18:55:00|1083.14|1081.14|1087.74|1085.74|1089.43|1087.43|1082.53|1080.53|0
1642532400000|2022-01-18 19:00:00|1087.37|1085.37|1089.19|1087.19|1091.85|1089.85|1087.25|1085.25|0
1642532700000|2022-01-18 19:05:00|1089.43|1087.43|1089.45|1087.45|1092.09|1090.09|1088.48|1086.48|0
1642533000000|2022-01-18 19:10:00|1089.69|1087.69|1087.75|1085.75|1091.87|1089.87|1087.75|1085.75|0
1642533300000|2022-01-18 19:15:00|1087.62|1085.62|1092.11|1090.11|1092.59|1090.59|1087.51|1085.51|0
1642533600000|2022-01-18 19:20:00|1092.35|1090.35|1087.02|1085.02|1092.35|1090.35|1086.54|1084.54|0
1642533900000|2022-01-18 19:25:00|1086.78|1084.78|1088.71|1086.71|1089.68|1087.68|1084.36|1082.36|0
1642534200000|2022-01-18 19:30:00|1088.47|1086.47|1095.49|1093.49|1097.92|1095.92|1088.23|1086.23|0
1642534500000|2022-01-18 19:35:00|1094.77|1092.77|1096.46|1094.46|1098.27|1096.27|1094.77|1092.77|0
1642534800000|2022-01-18 19:40:00|1096.7|1094.7|1094.52|1092.52|1098.16|1096.16|1094.28|1092.28|0
1642535100000|2022-01-18 19:45:00|1094.28|1092.28|1099.61|1097.61|1100.58|1098.58|1094.04|1092.04|0
1642535400000|2022-01-18 19:50:00|1099.85|1097.85|1103.48|1101.48|1105.18|1103.18|1099.61|1097.61|0
1642535700000|2022-01-18 19:55:00|1103.97|1101.97|1101.06|1099.06|1104.7|1102.7|1100.57|1098.57|0
1642536000000|2022-01-18 20:00:00|1100.82|1098.82|1095.24|1093.24|1102.75|1100.75|1094.27|1092.27|0
1642536300000|2022-01-18 20:05:00|1095.48|1093.48|1094.76|1092.76|1097.66|1095.66|1093.06|1091.06|0
1642536600000|2022-01-18 20:10:00|1094.51|1092.51|1094.03|1092.03|1097.18|1095.18|1093.06|1091.06|0
1642536900000|2022-01-18 20:15:00|1093.06|1091.06|1083.38|1081.38|1093.06|1091.06|1080.96|1078.96|0
1642537200000|2022-01-18 20:20:00|1083.86|1081.86|1087.73|1085.73|1088.46|1086.46|1082.41|1080.41|0
1642537500000|2022-01-18 20:25:00|1087.97|1085.97|1086.76|1084.76|1088.46|1086.46|1084.34|1082.34|0
1642537800000|2022-01-18 20:30:00|1087.24|1085.24|1084.1|1082.1|1088.94|1086.94|1083.86|1081.86|0
1642538100000|2022-01-18 20:35:00|1084.58|1082.58|1082.89|1080.89|1085.07|1083.07|1080.71|1078.71|0
1642538400000|2022-01-18 20:40:00|1082.64|1080.64|1074.57|1072.57|1083.37|1081.37|1074.08|1072.08|0
1642538700000|2022-01-18 20:45:00|1074.08|1072.08|1081.45|1079.45|1081.45|1079.45|1074.08|1072.08|0
1642539000000|2022-01-18 20:50:00|1080.12|1078.12|1071.18|1069.18|1086.89|1084.89|1071.18|1069.18|0
1642539300000|2022-01-18 20:55:00|1071.66|1069.66|1082.54|1080.54|1082.54|1080.54|1071.18|1069.18|0
1642539600000|2022-01-18 21:00:00|1083.02|1081.02|1080.84|1078.84|1083.02|1081.02|1078.43|1076.43|0
1642539900000|2022-01-18 21:05:00|1080.12|1078.12|1080.12|1078.12|1081.2|1079.2|1078.91|1076.91|0
1642540200000|2022-01-18 21:10:00|1080.36|1078.36|1082.53|1080.53|1083.02|1081.02|1079.87|1077.87|0
1642540500000|2022-01-18 21:15:00|1083.07|1080.47|1083.43|1080.83|1084.52|1081.92|1082.46|1079.86|0
1642540800000|2022-01-18 21:20:00|1083.56|1080.96|1085.97|1083.37|1086.22|1083.62|1083.56|1080.96|0
1642541100000|2022-01-18 21:25:00|1085.73|1083.13|1084.04|1081.44|1086.46|1083.86|1084.04|1081.44|0
1642541400000|2022-01-18 21:30:00|1084.52|1081.92|1084.04|1081.44|1084.52|1081.92|1083.55|1080.95|0
1642541700000|2022-01-18 21:35:00|1084.15|1081.55|1084.28|1081.68|1084.52|1081.92|1083.55|1080.95|0
1642542000000|2022-01-18 21:40:00|1084.15|1081.55|1086.45|1083.85|1086.57|1083.97|1084.03|1081.43|0
1642542300000|2022-01-18 21:45:00|1086.94|1084.34|1087.66|1085.06|1088.14|1085.54|1086.94|1084.34|0
1642542600000|2022-01-18 21:50:00|1087.18|1084.58|1087.17|1084.57|1087.78|1085.18|1086.21|1083.61|0
1642542900000|2022-01-18 21:55:00|1087.42|1084.82|1087.39|1084.79|1087.9|1085.3|1086.81|1084.21|0
1642543200000|2022-01-18 22:00:00|1087.24|1084.64|1087.42|1084.82|1087.49|1084.89|1087.04|1084.44|0
1642543500000|2022-01-18 22:05:00|1087.38|1084.78|1087.21|1084.61|1087.42|1084.82|1087.21|1084.61|0
1642543800000|2022-01-18 22:10:00|1087.32|1084.72|1087.24|1084.64|1087.38|1084.78|1087.21|1084.61|0
1642544100000|2022-01-18 22:15:00|1087.34|1084.74|1087.18|1084.58|1087.42|1084.82|1087.18|1084.58|0
1642544400000|2022-01-18 22:20:00|1087.1|1084.5|1087.48|1084.88|1087.52|1084.92|1087.1|1084.5|0
1642544700000|2022-01-18 22:25:00|1087.45|1084.85|1087.48|1084.88|1087.52|1084.92|1087.45|1084.85|0
1642545300000|2022-01-18 22:35:00|1087.52|1084.92|1087.48|1084.88|1087.52|1084.92|1087.48|1084.88|0
1642545600000|2022-01-18 22:40:00|1087.29|1084.69|1087.29|1084.69|1087.32|1084.72|1087.29|1084.69|0
1642545900000|2022-01-18 22:45:00|1087.28|1084.68|1087.35|1084.75|1087.39|1084.79|1087.28|1084.68|0
1642546200000|2022-01-18 22:50:00|1087.32|1084.72|1087.24|1084.64|1087.32|1084.72|1087.24|1084.64|0
1642546500000|2022-01-18 22:55:00|1087.28|1084.68|1087.32|1084.72|1087.35|1084.75|1087.28|1084.68|0
1642546800000|2022-01-18 23:00:00|1089.69|1087.09|1088.85|1086.25|1090.18|1087.58|1087.03|1084.43|0
1642547100000|2022-01-18 23:05:00|1089.21|1086.61|1088.36|1085.76|1089.21|1086.61|1087.64|1085.04|0
1642547400000|2022-01-18 23:10:00|1088.6|1086|1090.05|1087.45|1090.78|1088.18|1088.12|1085.52|0
1642547700000|2022-01-18 23:15:00|1089.81|1087.21|1085.7|1083.1|1089.81|1087.21|1085.7|1083.1|0
1642548000000|2022-01-18 23:20:00|1086.18|1083.58|1086.66|1084.06|1088.12|1085.52|1084.97|1082.37|0
1642548300000|2022-01-18 23:25:00|1086.91|1084.31|1085.94|1083.34|1087.87|1085.27|1085.94|1083.34|0
1642548600000|2022-01-18 23:30:00|1086.18|1083.58|1083.63|1081.03|1086.66|1084.06|1082.31|1079.71|0
1642548900000|2022-01-18 23:35:00|1083.76|1081.16|1082.55|1079.95|1083.76|1081.16|1081.82|1079.22|0
1642549200000|2022-01-18 23:40:00|1082.31|1079.71|1081.82|1079.22|1083.76|1081.16|1081.82|1079.22|0
1642549500000|2022-01-18 23:45:00|1081.94|1079.34|1082.06|1079.46|1083.27|1080.67|1081.94|1079.34|0
1642549800000|2022-01-18 23:50:00|1082.3|1079.7|1081.09|1078.49|1082.3|1079.7|1079.4|1076.8|0
1642550100000|2022-01-18 23:55:00|1080.85|1078.25|1078.91|1076.31|1081.09|1078.49|1078.67|1076.07|0
1642550400000|2022-01-19 00:00:00|1079.16|1076.56|1082.17|1079.57|1082.78|1080.18|1078.91|1076.31|0
1642550700000|2022-01-19 00:05:00|1082.54|1079.94|1081.33|1078.73|1083.27|1080.67|1080.12|1077.52|0
1642551000000|2022-01-19 00:10:00|1080.85|1078.25|1077.94|1075.34|1081.09|1078.49|1077.22|1074.62|0
1642551300000|2022-01-19 00:15:00|1077.58|1074.98|1079.63|1077.03|1080.12|1077.52|1077.46|1074.86|0
1642551600000|2022-01-19 00:20:00|1079.51|1076.91|1079.63|1077.03|1080.84|1078.24|1079.02|1076.42|0
1642551900000|2022-01-19 00:25:00|1079.39|1076.79|1078.54|1075.94|1080.36|1077.76|1078.42|1075.82|0
1642552200000|2022-01-19 00:30:00|1078.18|1075.58|1079.15|1076.55|1081.32|1078.72|1078.18|1075.58|0
1642552500000|2022-01-19 00:35:00|1079.39|1076.79|1077.81|1075.21|1079.39|1076.79|1076.97|1074.37|0
1642552800000|2022-01-19 00:40:00|1078.42|1075.82|1076.73|1074.13|1078.42|1075.82|1076.48|1073.88|0
1642553100000|2022-01-19 00:45:00|1076.84|1074.24|1074.07|1071.47|1077.33|1074.73|1074.07|1071.47|0
1642553400000|2022-01-19 00:50:00|1074.31|1071.71|1074.55|1071.95|1075.51|1072.91|1072.86|1070.26|0
1642553700000|2022-01-19 00:55:00|1074.31|1071.71|1076.24|1073.64|1076.72|1074.12|1074.31|1071.71|0
1642554000000|2022-01-19 01:00:00|1077.2|1074.6|1078.17|1075.57|1078.65|1076.05|1076|1073.4|0
1642554300000|2022-01-19 01:05:00|1078.29|1075.69|1081.31|1078.71|1082.28|1079.68|1076.96|1074.36|0
1642554600000|2022-01-19 01:10:00|1081.8|1079.2|1083.6|1081|1084.7|1082.1|1081.31|1078.71|0
1642554900000|2022-01-19 01:15:00|1083.49|1080.89|1083|1080.4|1085.78|1083.18|1083|1080.4|0
1642555200000|2022-01-19 01:20:00|1082.88|1080.28|1083.48|1080.88|1083.84|1081.24|1081.79|1079.19|0
1642555500000|2022-01-19 01:25:00|1083.73|1081.13|1084.93|1082.33|1087.35|1084.75|1083.73|1081.13|0
1642555800000|2022-01-19 01:30:00|1085.29|1082.69|1084.81|1082.21|1088.56|1085.96|1084.81|1082.21|0
1642556100000|2022-01-19 01:35:00|1085.17|1082.57|1084.45|1081.85|1086.14|1083.54|1083.96|1081.36|0
1642556400000|2022-01-19 01:40:00|1084.56|1081.96|1082.27|1079.67|1086.14|1083.54|1082.27|1079.67|0
1642556700000|2022-01-19 01:45:00|1082.51|1079.91|1078.64|1076.04|1085.17|1082.57|1077.67|1075.07|0
1642557000000|2022-01-19 01:50:00|1078.4|1075.8|1076.95|1074.35|1080.09|1077.49|1076.95|1074.35|0
1642557300000|2022-01-19 01:55:00|1077.19|1074.59|1077.06|1074.46|1077.67|1075.07|1075.98|1073.38|0
1642557600000|2022-01-19 02:00:00|1077.43|1074.83|1078.64|1076.04|1078.99|1076.39|1075.98|1073.38|0
1642557900000|2022-01-19 02:05:00|1078.88|1076.28|1080.08|1077.48|1081.54|1078.94|1078.88|1076.28|0
1642558200000|2022-01-19 02:10:00|1079.84|1077.24|1082.98|1080.38|1082.99|1080.39|1079.6|1077|0
1642558500000|2022-01-19 02:15:00|1083.23|1080.63|1083.71|1081.11|1084.92|1082.32|1082.74|1080.14|0
1642558800000|2022-01-19 02:20:00|1083.83|1081.23|1082.5|1079.9|1083.83|1081.23|1081.77|1079.17|0
1642559100000|2022-01-19 02:25:00|1082.61|1080.01|1083.46|1080.86|1084.43|1081.83|1082.5|1079.9|0
1642559400000|2022-01-19 02:30:00|1083.22|1080.62|1081.04|1078.44|1083.95|1081.35|1080.92|1078.32|0
1642559700000|2022-01-19 02:35:00|1080.92|1078.32|1078.38|1075.78|1081.64|1079.04|1077.66|1075.06|0
1642560000000|2022-01-19 02:40:00|1078.62|1076.02|1074.76|1072.16|1079.35|1076.75|1074.03|1071.43|0
1642560300000|2022-01-19 02:45:00|1074.51|1071.91|1070.16|1067.56|1075|1072.4|1069.2|1066.6|0
1642560600000|2022-01-19 02:50:00|1069.92|1067.32|1068.23|1065.63|1072.34|1069.74|1065.33|1062.73|0
1642560900000|2022-01-19 02:55:00|1068.47|1065.87|1070.4|1067.8|1071.61|1069.01|1068.35|1065.75|0
1642561200000|2022-01-19 03:00:00|1070.64|1068.04|1069.19|1066.59|1071.13|1068.53|1068.34|1065.74|0
1642561500000|2022-01-19 03:05:00|1069.44|1066.84|1066.3|1063.7|1070.4|1067.8|1065.93|1063.33|0
1642561800000|2022-01-19 03:10:00|1066.41|1063.81|1066.54|1063.94|1068.71|1066.11|1065.81|1063.21|0
1642562100000|2022-01-19 03:15:00|1066.41|1063.81|1068.71|1066.11|1070.51|1067.91|1065.81|1063.21|0
1642562400000|2022-01-19 03:20:00|1068.47|1065.87|1064.12|1061.52|1068.71|1066.11|1063.64|1061.04|0
1642562700000|2022-01-19 03:25:00|1063.88|1061.28|1064.84|1062.24|1064.84|1062.24|1062.91|1060.31|0
1642563000000|2022-01-19 03:30:00|1064.36|1061.76|1061.56|1058.96|1066.77|1064.17|1061.56|1058.96|0
1642563300000|2022-01-19 03:35:00|1061.68|1059.08|1063.01|1060.41|1063.73|1061.13|1061.44|1058.84|0
1642563600000|2022-01-19 03:40:00|1063.25|1060.65|1063.01|1060.41|1063.49|1060.89|1059.87|1057.27|0
1642563900000|2022-01-19 03:45:00|1062.77|1060.17|1061.32|1058.72|1063.01|1060.41|1060.83|1058.23|0
1642564200000|2022-01-19 03:50:00|1061.19|1058.59|1062.52|1059.92|1062.76|1060.16|1060.59|1057.99|0
1642564500000|2022-01-19 03:55:00|1062.76|1060.16|1062.52|1059.92|1063.25|1060.65|1061.56|1058.96|0
1642564800000|2022-01-19 04:00:00|1062.76|1060.16|1064.57|1061.97|1065.17|1062.57|1062.28|1059.68|0
1642565100000|2022-01-19 04:05:00|1064.69|1062.09|1063.24|1060.64|1064.93|1062.33|1063.24|1060.64|0
1642565400000|2022-01-19 04:10:00|1063.72|1061.12|1062.15|1059.55|1063.97|1061.37|1061.55|1058.95|0
1642565700000|2022-01-19 04:15:00|1062.03|1059.43|1059.86|1057.26|1062.27|1059.67|1059.86|1057.26|0
1642566000000|2022-01-19 04:20:00|1060.1|1057.5|1060.58|1057.98|1061.31|1058.71|1060.1|1057.5|0
1642566300000|2022-01-19 04:25:00|1060.82|1058.22|1063.23|1060.63|1063.48|1060.88|1060.82|1058.22|0
1642566600000|2022-01-19 04:30:00|1062.99|1060.39|1063.83|1061.23|1064.92|1062.32|1062.99|1060.39|0
1642566900000|2022-01-19 04:35:00|1063.72|1061.12|1062.99|1060.39|1063.96|1061.36|1062.75|1060.15|0
1642567200000|2022-01-19 04:40:00|1063.23|1060.63|1061.78|1059.18|1063.23|1060.63|1061.3|1058.7|0
1642567500000|2022-01-19 04:45:00|1061.54|1058.94|1060.81|1058.21|1062.99|1060.39|1060.57|1057.97|0
1642567800000|2022-01-19 04:50:00|1060.57|1057.97|1058.27|1055.67|1060.69|1058.09|1057.68|1055.08|0
1642568100000|2022-01-19 04:55:00|1058.4|1055.8|1054.06|1051.46|1059.12|1056.52|1053.09|1050.49|0
1642568400000|2022-01-19 05:00:00|1053.57|1050.97|1053.81|1051.21|1054.54|1051.94|1052.61|1050.01|0
1642568700000|2022-01-19 05:05:00|1053.69|1051.09|1054.29|1051.69|1055.5|1052.9|1053.09|1050.49|0
1642569000000|2022-01-19 05:10:00|1054.05|1051.45|1055.26|1052.66|1055.5|1052.9|1051.88|1049.28|0
1642569300000|2022-01-19 05:15:00|1055.37|1052.77|1053.81|1051.21|1055.5|1052.9|1053.57|1050.97|0
1642569600000|2022-01-19 05:20:00|1053.57|1050.97|1051.88|1049.28|1053.57|1050.97|1050.67|1048.07|0
1642569900000|2022-01-19 05:25:00|1051.64|1049.04|1050.91|1048.31|1052.84|1050.24|1050.43|1047.83|0
1642570200000|2022-01-19 05:30:00|1051.15|1048.55|1051.03|1048.43|1053.32|1050.72|1051.03|1048.43|0
1642570500000|2022-01-19 05:35:00|1050.91|1048.31|1052.84|1050.24|1054.29|1051.69|1050.67|1048.07|0
1642570800000|2022-01-19 05:40:00|1052.6|1050|1050.54|1047.94|1052.84|1050.24|1050.54|1047.94|0
1642571100000|2022-01-19 05:45:00|1050.67|1048.07|1050.42|1047.82|1051.39|1048.79|1050.42|1047.82|0
1642571400000|2022-01-19 05:50:00|1050.66|1048.06|1052.83|1050.23|1054.04|1051.44|1050.42|1047.82|0
1642571700000|2022-01-19 05:55:00|1053.07|1050.47|1054.39|1051.79|1054.76|1052.16|1051.39|1048.79|0
1642572000000|2022-01-19 06:00:00|1054.52|1051.92|1056.21|1053.61|1056.69|1054.09|1051.63|1049.03|0
1642572300000|2022-01-19 06:05:00|1055.97|1053.37|1056.8|1054.2|1058.98|1056.38|1055.48|1052.88|0
1642572600000|2022-01-19 06:10:00|1056.69|1054.09|1057.28|1054.68|1059.1|1056.5|1056.69|1054.09|0
1642572900000|2022-01-19 06:15:00|1057.89|1055.29|1058.13|1055.53|1058.13|1055.53|1056.2|1053.6|0
1642573200000|2022-01-19 06:20:00|1057.89|1055.29|1059.45|1056.85|1060.3|1057.7|1057.76|1055.16|0
1642573500000|2022-01-19 06:25:00|1059.58|1056.98|1057.41|1054.81|1060.3|1057.7|1056.92|1054.32|0
1642573800000|2022-01-19 06:30:00|1057.65|1055.05|1053.54|1050.94|1057.65|1055.05|1053.3|1050.7|0
1642574100000|2022-01-19 06:35:00|1053.66|1051.06|1056.68|1054.08|1056.68|1054.08|1053.06|1050.46|0
1642574400000|2022-01-19 06:40:00|1056.79|1054.19|1057.4|1054.8|1059.33|1056.73|1055.47|1052.87|0
1642574700000|2022-01-19 06:45:00|1057.52|1054.92|1057.72|1055.12|1058.85|1056.25|1057.27|1054.67|0
1642575000000|2022-01-19 06:50:00|1057.6|1055|1056.4|1053.8|1057.85|1055.25|1056.4|1053.8|0
1642575300000|2022-01-19 06:55:00|1056.64|1054.04|1054.22|1051.62|1057.36|1054.76|1054.22|1051.62|0
1642575600000|2022-01-19 07:00:00|1053.98|1051.38|1053.85|1051.25|1055.54|1052.94|1050.12|1047.52|0
1642575900000|2022-01-19 07:05:00|1054.22|1051.62|1052.29|1049.69|1055.67|1053.07|1050.36|1047.76|0
1642576200000|2022-01-19 07:10:00|1052.4|1049.8|1051.08|1048.48|1052.4|1049.8|1050.23|1047.63|0
1642576500000|2022-01-19 07:15:00|1051.19|1048.59|1052.88|1050.28|1054.09|1051.49|1050.6|1048|0
1642576800000|2022-01-19 07:20:00|1052.77|1050.17|1050.59|1047.99|1052.77|1050.17|1050.11|1047.51|0
1642577100000|2022-01-19 07:25:00|1050.35|1047.75|1050.11|1047.51|1051.43|1048.83|1050.11|1047.51|0
1642577400000|2022-01-19 07:30:00|1050.23|1047.63|1052.52|1049.92|1053.49|1050.89|1050.11|1047.51|0
1642577700000|2022-01-19 07:35:00|1052.28|1049.68|1052.39|1049.79|1053.24|1050.64|1050.83|1048.23|0
1642578000000|2022-01-19 07:40:00|1052.28|1049.68|1050.83|1048.23|1053.97|1051.37|1050.1|1047.5|0
1642578300000|2022-01-19 07:45:00|1051.07|1048.47|1052.68|1050.08|1053.72|1051.12|1050.1|1047.5|0
1642578600000|2022-01-19 07:50:00|1052.8|1050.2|1053.9|1051.3|1054.27|1051.67|1051.86|1049.26|0
1642578900000|2022-01-19 07:55:00|1054.03|1051.43|1052.44|1049.84|1054.03|1051.43|1048.49|1045.89|0
1642579200000|2022-01-19 08:00:00|1052.68|1050.08|1050.99|1048.39|1056.17|1053.57|1047.38|1044.78|0
1642579500000|2022-01-19 08:05:00|1051.23|1048.63|1059.25|1057.25|1059.37|1057.37|1050.45|1048.45|0
1642579800000|2022-01-19 08:10:00|1059.85|1057.85|1061.3|1059.3|1063.71|1061.71|1059|1057|0
1642580100000|2022-01-19 08:15:00|1062.02|1060.02|1063.95|1061.95|1063.95|1061.95|1060.33|1058.33|0
1642580400000|2022-01-19 08:20:00|1064.44|1062.44|1063.47|1061.47|1064.92|1062.92|1059.24|1057.24|0
1642580700000|2022-01-19 08:25:00|1064.19|1062.19|1060.93|1058.93|1064.92|1062.92|1060.09|1058.09|0
1642581000000|2022-01-19 08:30:00|1061.05|1059.05|1066.12|1064.12|1067.33|1065.33|1060.57|1058.57|0
1642581300000|2022-01-19 08:35:00|1065.88|1063.88|1070.95|1068.95|1071.19|1069.19|1064.67|1062.67|0
1642581600000|2022-01-19 08:40:00|1070.71|1068.71|1070.47|1068.47|1072.16|1070.16|1069.02|1067.02|0
1642581900000|2022-01-19 08:45:00|1070.71|1068.71|1072.16|1070.16|1073.37|1071.37|1069.74|1067.74|0
1642582200000|2022-01-19 08:50:00|1071.92|1069.92|1077.23|1075.23|1077.47|1075.47|1071.19|1069.19|0
1642582500000|2022-01-19 08:55:00|1077.11|1075.11|1077.47|1075.47|1078.2|1076.2|1076.02|1074.02|0
1642582800000|2022-01-19 09:00:00|1076.99|1074.99|1077.71|1075.71|1078.68|1076.68|1074.44|1072.44|0
1642583100000|2022-01-19 09:05:00|1078.07|1076.07|1076.62|1074.62|1079.4|1077.4|1076.26|1074.26|0
1642583400000|2022-01-19 09:10:00|1078.19|1076.19|1074.81|1072.81|1078.19|1076.19|1074.81|1072.81|0
1642583700000|2022-01-19 09:15:00|1074.57|1072.57|1079.16|1077.16|1079.4|1077.4|1074.57|1072.57|0
1642584000000|2022-01-19 09:20:00|1078.92|1076.92|1075.3|1073.3|1078.92|1076.92|1075.06|1073.06|0
1642584300000|2022-01-19 09:25:00|1075.06|1073.06|1072.16|1070.16|1076.03|1074.03|1072.16|1070.16|0
1642584600000|2022-01-19 09:30:00|1072.4|1070.4|1075.9|1073.9|1076.02|1074.02|1070.47|1068.47|0
1642584900000|2022-01-19 09:35:00|1076.02|1074.02|1077.96|1075.96|1077.96|1075.96|1074.81|1072.81|0
1642585200000|2022-01-19 09:40:00|1077.71|1075.71|1083.28|1081.28|1084.49|1082.49|1077.47|1075.47|0
1642585500000|2022-01-19 09:45:00|1083.03|1081.03|1083.76|1081.76|1085.7|1083.7|1082.79|1080.79|0
1642585800000|2022-01-19 09:50:00|1083.88|1081.88|1086.39|1084.39|1086.88|1084.88|1083.76|1081.76|0
1642586100000|2022-01-19 09:55:00|1086.64|1084.64|1089.75|1087.75|1090.96|1088.96|1085.15|1083.15|0
1642586400000|2022-01-19 10:00:00|1089.51|1087.51|1086.71|1084.71|1089.75|1087.75|1086.35|1084.35|0
1642586700000|2022-01-19 10:05:00|1086.35|1084.35|1087.81|1085.81|1089.26|1087.26|1086.35|1084.35|0
1642587000000|2022-01-19 10:10:00|1088.05|1086.05|1086.11|1084.11|1088.29|1086.29|1085.63|1083.63|0
1642587300000|2022-01-19 10:15:00|1086.23|1084.23|1088.53|1086.53|1088.53|1086.53|1085.5|1083.5|0
1642587600000|2022-01-19 10:20:00|1088.29|1086.29|1088.4|1086.4|1089.74|1087.74|1087.32|1085.32|0
1642587900000|2022-01-19 10:25:00|1088.29|1086.29|1087.32|1085.32|1088.77|1086.77|1085.86|1083.86|0
1642588200000|2022-01-19 10:30:00|1087.56|1085.56|1089.25|1087.25|1089.5|1087.5|1086.83|1084.83|0
1642588500000|2022-01-19 10:35:00|1089.13|1087.13|1087.8|1085.8|1090.1|1088.1|1087.19|1085.19|0
1642588800000|2022-01-19 10:40:00|1088.16|1086.16|1086.59|1084.59|1089.37|1087.37|1086.46|1084.46|0
1642589100000|2022-01-19 10:45:00|1086.46|1084.46|1088.04|1086.04|1089.98|1087.98|1085.86|1083.86|0
1642589400000|2022-01-19 10:50:00|1088.28|1086.28|1086.21|1084.21|1089.01|1087.01|1085.61|1083.61|0
1642589700000|2022-01-19 10:55:00|1085.97|1083.97|1091.91|1089.91|1091.91|1089.91|1085.37|1083.37|0
1642590000000|2022-01-19 11:00:00|1091.43|1089.43|1093.85|1091.85|1095.31|1093.31|1090.94|1088.94|0
1642590300000|2022-01-19 11:05:00|1093.61|1091.61|1092.75|1090.75|1094.82|1092.82|1091.91|1089.91|0
1642590600000|2022-01-19 11:10:00|1092.88|1090.88|1091.42|1089.42|1093.61|1091.61|1090.94|1088.94|0
1642590900000|2022-01-19 11:15:00|1091.54|1089.54|1089.24|1087.24|1092.39|1090.39|1088.76|1086.76|0
1642591200000|2022-01-19 11:20:00|1088.76|1086.76|1087.06|1085.06|1089.73|1087.73|1085.36|1083.36|0
1642591500000|2022-01-19 11:25:00|1086.93|1084.93|1084.88|1082.88|1087.3|1085.3|1084.88|1082.88|0
1642591800000|2022-01-19 11:30:00|1084.15|1082.15|1085.23|1083.23|1085.85|1083.85|1083.18|1081.18|0
1642592100000|2022-01-19 11:35:00|1085.36|1083.36|1088.27|1086.27|1088.75|1086.75|1085.36|1083.36|0
1642592400000|2022-01-19 11:40:00|1087.78|1085.78|1087.78|1085.78|1089.48|1087.48|1087.78|1085.78|0
1642592700000|2022-01-19 11:45:00|1087.54|1085.54|1090.69|1088.69|1090.69|1088.69|1087.3|1085.3|0
1642593000000|2022-01-19 11:50:00|1090.93|1088.93|1092.87|1090.87|1093.35|1091.35|1090.69|1088.69|0
1642593300000|2022-01-19 11:55:00|1092.62|1090.62|1093.11|1091.11|1093.59|1091.59|1091.17|1089.17|0
1642593600000|2022-01-19 12:00:00|1092.87|1090.87|1094.56|1092.56|1094.8|1092.8|1092.87|1090.87|0
1642593900000|2022-01-19 12:05:00|1094.8|1092.8|1093.59|1091.59|1095.04|1093.04|1093.1|1091.1|0
1642594200000|2022-01-19 12:10:00|1093.35|1091.35|1093.59|1091.59|1095.04|1093.04|1092.62|1090.62|0
1642594500000|2022-01-19 12:15:00|1094.07|1092.07|1090.92|1088.92|1094.8|1092.8|1089.95|1087.95|0
1642594800000|2022-01-19 12:20:00|1091.16|1089.16|1090.92|1088.92|1092.13|1090.13|1089.46|1087.46|0
1642595100000|2022-01-19 12:25:00|1090.79|1088.79|1090.06|1088.06|1091.52|1089.52|1089.95|1087.95|0
1642595400000|2022-01-19 12:30:00|1089.95|1087.95|1093.83|1091.83|1094.07|1092.07|1089.95|1087.95|0
1642595700000|2022-01-19 12:35:00|1094.07|1092.07|1088.36|1086.36|1094.8|1092.8|1088.36|1086.36|0
1642596000000|2022-01-19 12:40:00|1088.49|1086.49|1088.73|1086.73|1089.46|1087.46|1087.76|1085.76|0
1642596300000|2022-01-19 12:45:00|1088.49|1086.49|1091.88|1089.88|1091.88|1089.88|1088.49|1086.49|0
1642596600000|2022-01-19 12:50:00|1091.64|1089.64|1093.58|1091.58|1094.31|1092.31|1091.64|1089.64|0
1642596900000|2022-01-19 12:55:00|1093.82|1091.82|1093.58|1091.58|1094.3|1092.3|1093.33|1091.33|0
1642597200000|2022-01-19 13:00:00|1093.33|1091.33|1095.51|1093.51|1095.76|1093.76|1093.09|1091.09|0
1642597500000|2022-01-19 13:05:00|1095.27|1093.27|1099.64|1097.64|1100.85|1098.85|1095.27|1093.27|0
1642597800000|2022-01-19 13:10:00|1099.88|1097.88|1099.63|1097.63|1100.85|1098.85|1098.18|1096.18|0
1642598100000|2022-01-19 13:15:00|1099.88|1097.88|1099.63|1097.63|1101.82|1099.82|1098.18|1096.18|0
1642598400000|2022-01-19 13:20:00|1099.39|1097.39|1101.33|1099.33|1102.79|1100.79|1098.66|1096.66|0
1642598700000|2022-01-19 13:25:00|1101.57|1099.57|1103.14|1101.14|1103.39|1101.39|1101.57|1099.57|0
1642599000000|2022-01-19 13:30:00|1103.39|1101.39|1097.8|1095.8|1103.39|1101.39|1097.32|1095.32|0
1642599300000|2022-01-19 13:35:00|1097.56|1095.56|1099.37|1097.37|1100.23|1098.23|1097.56|1095.56|0
1642599600000|2022-01-19 13:40:00|1099.5|1097.5|1096.59|1094.59|1099.99|1097.99|1096.59|1094.59|0
1642599900000|2022-01-19 13:45:00|1096.83|1094.83|1097.56|1095.56|1097.8|1095.8|1095.86|1093.86|0
1642600200000|2022-01-19 13:50:00|1097.31|1095.31|1097.55|1095.55|1100.47|1098.47|1097.31|1095.31|0
1642600500000|2022-01-19 13:55:00|1097.8|1095.8|1102.17|1100.17|1102.89|1100.89|1097.8|1095.8|0
1642600800000|2022-01-19 14:00:00|1102.41|1100.41|1098.04|1096.04|1102.65|1100.65|1098.04|1096.04|0
1642601100000|2022-01-19 14:05:00|1098.28|1096.28|1098.52|1096.52|1099.98|1097.98|1098.04|1096.04|0
1642601400000|2022-01-19 14:10:00|1098.28|1096.28|1097.06|1095.06|1099.25|1097.25|1097.06|1095.06|0
1642601700000|2022-01-19 14:15:00|1097.31|1095.31|1098.03|1096.03|1098.52|1096.52|1096.58|1094.58|0
1642602000000|2022-01-19 14:20:00|1097.79|1095.79|1096.33|1094.33|1099.73|1097.73|1095.61|1093.61|0
1642602300000|2022-01-19 14:25:00|1095.61|1093.61|1097.06|1095.06|1098.27|1096.27|1095.6|1093.6|0
1642602600000|2022-01-19 14:30:00|1096.82|1094.82|1094.51|1092.51|1103.98|1101.98|1094.03|1092.03|0
1642602900000|2022-01-19 14:35:00|1094.27|1092.27|1108.59|1106.59|1111.26|1109.26|1094.03|1092.03|0
1642603200000|2022-01-19 14:40:00|1108.83|1106.83|1104.22|1102.22|1109.07|1107.07|1096.69|1094.69|0
1642603500000|2022-01-19 14:45:00|1103.73|1101.73|1103|1101|1110.77|1108.77|1101.06|1099.06|0
1642603800000|2022-01-19 14:50:00|1103.24|1101.24|1107.13|1105.13|1110.53|1108.53|1099.36|1097.36|0
1642604100000|2022-01-19 14:55:00|1108.1|1106.1|1108.83|1106.83|1110.89|1108.89|1106.15|1104.15|0
1642604400000|2022-01-19 15:00:00|1110.53|1108.53|1104.7|1102.7|1111.01|1109.01|1100.57|1098.57|0
1642604700000|2022-01-19 15:05:00|1104.21|1102.21|1096.44|1094.44|1104.45|1102.45|1094.02|1092.02|0
1642605000000|2022-01-19 15:10:00|1096.2|1094.2|1099.6|1097.6|1101.3|1099.3|1094.5|1092.5|0
1642605300000|2022-01-19 15:15:00|1099.71|1097.71|1092.56|1090.56|1100.81|1098.81|1090.14|1088.14|0
1642605600000|2022-01-19 15:20:00|1093.05|1091.05|1086.5|1084.5|1094.5|1092.5|1086.5|1084.5|0
1642605900000|2022-01-19 15:25:00|1087.23|1085.23|1080.74|1078.74|1087.23|1085.23|1080.74|1078.74|0
1642606200000|2022-01-19 15:30:00|1080.98|1078.98|1079.44|1077.44|1084.13|1082.13|1078.32|1076.32|0
1642606500000|2022-01-19 15:35:00|1078.72|1076.72|1076.78|1074.78|1081.62|1079.62|1076.05|1074.05|0
1642606800000|2022-01-19 15:40:00|1076.54|1074.54|1077.02|1075.02|1077.99|1075.99|1074.85|1072.85|0
1642607100000|2022-01-19 15:45:00|1076.78|1074.78|1073.63|1071.63|1078.71|1076.71|1072.67|1070.67|0
1642607400000|2022-01-19 15:50:00|1073.39|1071.39|1078.47|1076.47|1081.61|1079.61|1073.39|1071.39|0
1642607700000|2022-01-19 15:55:00|1077.26|1075.26|1079.92|1077.92|1082.34|1080.34|1075.81|1073.81|0
1642608000000|2022-01-19 16:00:00|1080.16|1078.16|1078.22|1076.22|1082.82|1080.82|1077.26|1075.26|0
1642608300000|2022-01-19 16:05:00|1078.47|1076.47|1077.25|1075.25|1079.43|1077.43|1075.32|1073.32|0
1642608600000|2022-01-19 16:10:00|1077.5|1075.5|1069.39|1067.39|1077.5|1075.5|1069.39|1067.39|0
1642608900000|2022-01-19 16:15:00|1069.76|1067.76|1070.24|1068.24|1074.11|1072.11|1066.38|1064.38|0
1642609200000|2022-01-19 16:20:00|1070|1068|1066.14|1064.14|1071.93|1069.93|1065.41|1063.41|0
1642609500000|2022-01-19 16:25:00|1066.62|1064.62|1072.9|1070.9|1075.32|1073.32|1065.17|1063.17|0
1642609800000|2022-01-19 16:30:00|1073.62|1071.62|1069.27|1067.27|1078.94|1076.94|1068.06|1066.06|0
1642610100000|2022-01-19 16:35:00|1069.51|1067.51|1072.92|1070.92|1073.17|1071.17|1066.86|1064.86|0
1642610400000|2022-01-19 16:40:00|1072.2|1070.2|1071.47|1069.47|1074.37|1072.37|1068.34|1066.34|0
1642610700000|2022-01-19 16:45:00|1071.23|1069.23|1077.27|1075.27|1078.72|1076.72|1070.27|1068.27|0
1642611000000|2022-01-19 16:50:00|1077.03|1075.03|1083.53|1081.53|1084.87|1082.87|1075.82|1073.82|0
1642611300000|2022-01-19 16:55:00|1083.77|1081.77|1084.25|1082.25|1085.47|1083.47|1082.08|1080.08|0
1642611600000|2022-01-19 17:00:00|1084.5|1082.5|1086.67|1084.67|1088.37|1086.37|1084.01|1082.01|0
1642611900000|2022-01-19 17:05:00|1086.92|1084.92|1091.27|1089.27|1091.76|1089.76|1086.43|1084.43|0
1642612200000|2022-01-19 17:10:00|1091.51|1089.51|1094.8|1092.8|1097.08|1095.08|1090.55|1088.55|0
1642612500000|2022-01-19 17:15:00|1095.04|1093.04|1091.64|1089.64|1095.28|1093.28|1090.67|1088.67|0
1642612800000|2022-01-19 17:20:00|1092.13|1090.13|1095.52|1093.52|1096.49|1094.49|1091.16|1089.16|0
1642613100000|2022-01-19 17:25:00|1095.04|1093.04|1097.22|1095.22|1097.7|1095.7|1094.07|1092.07|0
1642613400000|2022-01-19 17:30:00|1096.97|1094.97|1094.31|1092.31|1098.67|1096.67|1093.82|1091.82|0
1642613700000|2022-01-19 17:35:00|1093.82|1091.82|1090.43|1088.43|1095.52|1093.52|1090.43|1088.43|0
1642614000000|2022-01-19 17:40:00|1090.91|1088.91|1089.45|1087.45|1091.88|1089.88|1087.27|1085.27|0
1642614300000|2022-01-19 17:45:00|1089.7|1087.7|1093.82|1091.82|1096.48|1094.48|1088|1086|0
1642614600000|2022-01-19 17:50:00|1093.57|1091.57|1089.21|1087.21|1095.51|1093.51|1089.21|1087.21|0
1642614900000|2022-01-19 17:55:00|1089.45|1087.45|1096.97|1094.97|1097.69|1095.69|1089.45|1087.45|0
1642615200000|2022-01-19 18:00:00|1096.72|1094.72|1096.24|1094.24|1097.69|1095.69|1089.45|1087.45|0
1642615500000|2022-01-19 18:05:00|1095.75|1093.75|1093.44|1091.44|1096.11|1094.11|1092.35|1090.35|0
1642615800000|2022-01-19 18:10:00|1093.56|1091.56|1095.75|1093.75|1096.23|1094.23|1093.08|1091.08|0
1642616100000|2022-01-19 18:15:00|1095.99|1093.99|1094.05|1092.05|1096.96|1094.96|1092.59|1090.59|0
1642616400000|2022-01-19 18:20:00|1093.56|1091.56|1090.41|1088.41|1093.8|1091.8|1089.68|1087.68|0
1642616700000|2022-01-19 18:25:00|1091.13|1089.13|1085.31|1083.31|1092.35|1090.35|1085.07|1083.07|0
1642617000000|2022-01-19 18:30:00|1086.04|1084.04|1086.28|1084.28|1088.71|1086.71|1083.37|1081.37|0
1642617300000|2022-01-19 18:35:00|1085.8|1083.8|1081.92|1079.92|1085.8|1083.8|1081.19|1079.19|0
1642617600000|2022-01-19 18:40:00|1081.67|1079.67|1082.4|1080.4|1083.13|1081.13|1079.73|1077.73|0
1642617900000|2022-01-19 18:45:00|1082.64|1080.64|1080.7|1078.7|1083.61|1081.61|1080.22|1078.22|0
1642618200000|2022-01-19 18:50:00|1080.46|1078.46|1081.91|1079.91|1082.4|1080.4|1077.55|1075.55|0
1642618500000|2022-01-19 18:55:00|1081.67|1079.67|1080.7|1078.7|1084.58|1082.58|1079.73|1077.73|0
1642618800000|2022-01-19 19:00:00|1080.21|1078.21|1078.52|1076.52|1082.4|1080.4|1077.55|1075.55|0
1642619100000|2022-01-19 19:05:00|1078.76|1076.76|1070.04|1068.04|1079|1077|1069.07|1067.07|0
1642619400000|2022-01-19 19:10:00|1070.28|1068.28|1067.38|1065.38|1071.98|1069.98|1066.41|1064.41|0
1642619700000|2022-01-19 19:15:00|1067.62|1065.62|1068.86|1066.86|1069.34|1067.34|1065.29|1063.29|0
1642620000000|2022-01-19 19:20:00|1068.62|1066.62|1065.47|1063.47|1068.62|1066.62|1063.3|1061.3|0
1642620300000|2022-01-19 19:25:00|1064.99|1062.99|1061.6|1059.6|1066.2|1064.2|1061.6|1059.6|0
1642620600000|2022-01-19 19:30:00|1062.09|1060.09|1064.02|1062.02|1064.5|1062.5|1060.15|1058.15|0
1642620900000|2022-01-19 19:35:00|1063.54|1061.54|1064.02|1062.02|1067.4|1065.4|1063.29|1061.29|0
1642621200000|2022-01-19 19:40:00|1064.98|1062.98|1072.11|1070.11|1072.48|1070.48|1063.53|1061.53|0
1642621500000|2022-01-19 19:45:00|1072|1070|1066.19|1064.19|1072.72|1070.72|1064.98|1062.98|0
1642621800000|2022-01-19 19:50:00|1066.43|1064.43|1070.3|1068.3|1070.78|1068.78|1065.95|1063.95|0
1642622100000|2022-01-19 19:55:00|1070.78|1068.78|1070.3|1068.3|1075.38|1073.38|1069.09|1067.09|0
1642622400000|2022-01-19 20:00:00|1070.54|1068.54|1066.91|1064.91|1071.99|1069.99|1065.46|1063.46|0
1642622700000|2022-01-19 20:05:00|1067.15|1065.15|1069.09|1067.09|1072.72|1070.72|1066.67|1064.67|0
1642623000000|2022-01-19 20:10:00|1068.36|1066.36|1076.34|1074.34|1077.55|1075.55|1068.36|1066.36|0
1642623300000|2022-01-19 20:15:00|1076.1|1074.1|1071.38|1069.38|1077.31|1075.31|1069.08|1067.08|0
1642623600000|2022-01-19 20:20:00|1071.5|1069.5|1069.32|1067.32|1073.44|1071.44|1068.6|1066.6|0
1642623900000|2022-01-19 20:25:00|1069.81|1067.81|1062.79|1060.79|1071.5|1069.5|1061.83|1059.83|0
1642624200000|2022-01-19 20:30:00|1062.31|1060.31|1056.75|1054.75|1063.28|1061.28|1056.03|1054.03|0
1642624500000|2022-01-19 20:35:00|1057|1055|1054.1|1052.1|1058.69|1056.69|1053.61|1051.61|0
1642624800000|2022-01-19 20:40:00|1053.85|1051.85|1056.75|1054.75|1059.41|1057.41|1052.89|1050.89|0
1642625100000|2022-01-19 20:45:00|1056.99|1054.99|1054.82|1052.82|1058.44|1056.44|1054.82|1052.82|0
1642625400000|2022-01-19 20:50:00|1052.4|1050.4|1044.28|1042.28|1052.4|1050.4|1042.59|1040.59|0
1642625700000|2022-01-19 20:55:00|1044.03|1042.03|1036.26|1034.26|1044.28|1042.28|1033.66|1031.66|0
1642626000000|2022-01-19 21:00:00|1036.5|1034.5|1036.25|1034.25|1040.83|1038.83|1032.88|1030.88|0
1642626300000|2022-01-19 21:05:00|1036.74|1034.74|1036.73|1034.73|1039.63|1037.63|1036.49|1034.49|0
1642626600000|2022-01-19 21:10:00|1036.98|1034.98|1036.73|1034.73|1039.38|1037.38|1036.49|1034.49|0
1642626900000|2022-01-19 21:15:00|1037.76|1035.16|1036.55|1033.95|1038.96|1036.36|1036.31|1033.71|0
1642627200000|2022-01-19 21:20:00|1036.79|1034.19|1033.9|1031.3|1037.03|1034.43|1033.9|1031.3|0
1642627500000|2022-01-19 21:25:00|1033.66|1031.06|1032.69|1030.09|1034.14|1031.54|1030.05|1027.45|0
1642627800000|2022-01-19 21:30:00|1032.93|1030.33|1033.17|1030.57|1034.38|1031.78|1032.45|1029.85|0
1642628100000|2022-01-19 21:35:00|1032.93|1030.33|1032.21|1029.61|1033.17|1030.57|1031.49|1028.89|0
1642628400000|2022-01-19 21:40:00|1032.45|1029.85|1032.45|1029.85|1033.41|1030.81|1031.36|1028.76|0
1642628700000|2022-01-19 21:45:00|1032.69|1030.09|1037.02|1034.42|1037.02|1034.42|1032.69|1030.09|0
1642629000000|2022-01-19 21:50:00|1036.78|1034.18|1037.62|1035.02|1037.74|1035.14|1036.78|1034.18|0
1642629300000|2022-01-19 21:55:00|1037.74|1035.14|1036.17|1033.57|1038.34|1035.74|1035.81|1033.21|0
1642629600000|2022-01-19 22:00:00|1036.77|1034.17|1036.13|1033.53|1036.77|1034.17|1035.92|1033.32|0
1642629900000|2022-01-19 22:05:00|1035.88|1033.28|1035.92|1033.32|1036.13|1033.53|1035.67|1033.07|0
1642630200000|2022-01-19 22:10:00|1035.98|1033.38|1035.85|1033.25|1036.13|1033.53|1035.77|1033.17|0
1642630500000|2022-01-19 22:15:00|1035.95|1033.35|1035.77|1033.17|1036.23|1033.63|1035.77|1033.17|0
1642630800000|2022-01-19 22:20:00|1035.74|1033.14|1036.02|1033.42|1036.06|1033.46|1035.57|1032.97|0
1642631100000|2022-01-19 22:25:00|1036.06|1033.46|1035.74|1033.14|1036.06|1033.46|1035.7|1033.1|0
1642631400000|2022-01-19 22:30:00|1035.76|1033.16|1035.76|1033.16|1035.76|1033.16|1035.74|1033.14|0
1642631700000|2022-01-19 22:35:00|1035.8|1033.2|1035.91|1033.31|1036.05|1033.45|1035.73|1033.13|0
1642632000000|2022-01-19 22:40:00|1035.8|1033.2|1035.9|1033.3|1036.22|1033.62|1035.73|1033.13|0
1642632300000|2022-01-19 22:45:00|1035.94|1033.34|1036.43|1033.83|1036.46|1033.86|1035.94|1033.34|0
1642632600000|2022-01-19 22:50:00|1036.5|1033.9|1036.46|1033.86|1036.78|1034.18|1036.46|1033.86|0
1642632900000|2022-01-19 22:55:00|1036.5|1033.9|1037.42|1034.82|1037.6|1035|1036.29|1033.69|0
1642633200000|2022-01-19 23:00:00|1037.36|1034.76|1039.17|1036.57|1040.25|1037.65|1037.36|1034.76|0
1642633500000|2022-01-19 23:05:00|1039.65|1037.05|1039.89|1037.29|1040.85|1038.25|1039.41|1036.81|0
1642633800000|2022-01-19 23:10:00|1040.13|1037.53|1037.23|1034.63|1040.13|1037.53|1036.75|1034.15|0
1642634100000|2022-01-19 23:15:00|1037.48|1034.88|1036.27|1033.67|1038.44|1035.84|1035.07|1032.47|0
1642634400000|2022-01-19 23:20:00|1036.03|1033.43|1033.38|1030.78|1036.75|1034.15|1033.38|1030.78|0
1642634700000|2022-01-19 23:25:00|1033.62|1031.02|1033.13|1030.53|1035.3|1032.7|1031.93|1029.33|0
1642635000000|2022-01-19 23:30:00|1032.89|1030.29|1034.1|1031.5|1035.3|1032.7|1032.89|1030.29|0
1642635300000|2022-01-19 23:35:00|1033.61|1031.01|1034.82|1032.22|1034.82|1032.22|1031.69|1029.09|0
1642635600000|2022-01-19 23:40:00|1035.06|1032.46|1035.78|1033.18|1036.26|1033.66|1033.85|1031.25|0
1642635900000|2022-01-19 23:45:00|1036.02|1033.42|1034.09|1031.49|1036.02|1033.42|1033.61|1031.01|0
1642636200000|2022-01-19 23:50:00|1033.85|1031.25|1028.91|1026.31|1033.85|1031.25|1027.11|1024.51|0
1642636500000|2022-01-19 23:55:00|1028.79|1026.19|1027.83|1025.23|1029.52|1026.92|1027.35|1024.75|0
1642636800000|2022-01-20 00:00:00|1028.07|1025.47|1034.09|1031.49|1035.05|1032.45|1028.07|1025.47|0
1642637100000|2022-01-20 00:05:00|1034.33|1031.73|1039.14|1036.54|1039.63|1037.03|1034.33|1031.73|0
1642637400000|2022-01-20 00:10:00|1039.02|1036.42|1041.31|1038.71|1041.55|1038.95|1038.42|1035.82|0
1642637700000|2022-01-20 00:15:00|1040.83|1038.23|1040.35|1037.75|1042.52|1039.92|1039.87|1037.27|0
1642638000000|2022-01-20 00:20:00|1040.59|1037.99|1042.03|1039.43|1042.39|1039.79|1040.11|1037.51|0
1642638300000|2022-01-20 00:25:00|1042.27|1039.67|1042.27|1039.67|1042.76|1040.16|1040.59|1037.99|0
1642638600000|2022-01-20 00:30:00|1042.03|1039.43|1043.72|1041.12|1043.72|1041.12|1040.34|1037.74|0
1642638900000|2022-01-20 00:35:00|1043.48|1040.88|1038.89|1036.29|1043.48|1040.88|1038.17|1035.57|0
1642639200000|2022-01-20 00:40:00|1039.38|1036.78|1038.41|1035.81|1040.1|1037.5|1037.21|1034.61|0
1642639500000|2022-01-20 00:45:00|1038.65|1036.05|1036.72|1034.12|1038.65|1036.05|1036.72|1034.12|0
1642639800000|2022-01-20 00:50:00|1036.48|1033.88|1036.72|1034.12|1036.72|1034.12|1033.83|1031.23|0
1642640100000|2022-01-20 00:55:00|1036.84|1034.24|1039.13|1036.53|1039.61|1037.01|1036.48|1033.88|0
1642640400000|2022-01-20 01:00:00|1039.61|1037.01|1039.97|1037.37|1043.71|1041.11|1039.61|1037.01|0
1642640700000|2022-01-20 01:05:00|1039.85|1037.25|1040.57|1037.97|1041.29|1038.69|1037.2|1034.6|0
1642641000000|2022-01-20 01:10:00|1040.81|1038.21|1038.03|1035.43|1040.93|1038.33|1038.03|1035.43|0
1642641300000|2022-01-20 01:15:00|1037.68|1035.08|1031.89|1029.29|1037.68|1035.08|1031.17|1028.57|0
1642641600000|2022-01-20 01:20:00|1031.41|1028.81|1032.37|1029.77|1032.73|1030.13|1028.52|1025.92|0
1642641900000|2022-01-20 01:25:00|1032.49|1029.89|1036.47|1033.87|1036.47|1033.87|1030.69|1028.09|0
1642642200000|2022-01-20 01:30:00|1036.71|1034.11|1037.91|1035.31|1038.4|1035.8|1035.74|1033.14|0
1642642500000|2022-01-20 01:35:00|1037.67|1035.07|1038.39|1035.79|1039.6|1037|1036.34|1033.74|0
1642642800000|2022-01-20 01:40:00|1038.15|1035.55|1037.43|1034.83|1038.39|1035.79|1034.54|1031.94|0
1642643100000|2022-01-20 01:45:00|1037.67|1035.07|1039.84|1037.24|1041.28|1038.68|1037.67|1035.07|0
1642643400000|2022-01-20 01:50:00|1039.59|1036.99|1039.59|1036.99|1040.56|1037.96|1038.5|1035.9|0
1642643700000|2022-01-20 01:55:00|1039.83|1037.23|1039.11|1036.51|1040.8|1038.2|1038.63|1036.03|0
1642644000000|2022-01-20 02:00:00|1039.35|1036.75|1042.96|1040.36|1043.21|1040.61|1039.11|1036.51|0
1642644300000|2022-01-20 02:05:00|1043.08|1040.48|1042.48|1039.88|1043.45|1040.85|1042.11|1039.51|0
1642644600000|2022-01-20 02:10:00|1042.72|1040.12|1042|1039.4|1044.17|1041.57|1042|1039.4|0
1642644900000|2022-01-20 02:15:00|1042.24|1039.64|1043.68|1041.08|1044.65|1042.05|1041.87|1039.27|0
1642645200000|2022-01-20 02:20:00|1043.44|1040.84|1042.96|1040.36|1043.68|1041.08|1041.75|1039.15|0
1642645500000|2022-01-20 02:25:00|1043.07|1040.47|1041.99|1039.39|1043.2|1040.6|1041.75|1039.15|0
1642645800000|2022-01-20 02:30:00|1042.11|1039.51|1044.4|1041.8|1044.64|1042.04|1041.51|1038.91|0
1642646100000|2022-01-20 02:35:00|1044.64|1042.04|1044.88|1042.28|1045.72|1043.12|1044.16|1041.56|0
1642646400000|2022-01-20 02:40:00|1044.76|1042.16|1042.1|1039.5|1045.12|1042.52|1042.1|1039.5|0
1642646700000|2022-01-20 02:45:00|1042.23|1039.63|1041.02|1038.42|1042.47|1039.87|1039.82|1037.22|0
1642647000000|2022-01-20 02:50:00|1041.14|1038.54|1041.98|1039.38|1042.47|1039.87|1041.02|1038.42|0
1642647300000|2022-01-20 02:55:00|1041.86|1039.26|1041.26|1038.66|1042.95|1040.35|1041.02|1038.42|0
1642647600000|2022-01-20 03:00:00|1041.38|1038.78|1041.74|1039.14|1042.22|1039.62|1040.54|1037.94|0
1642647900000|2022-01-20 03:05:00|1041.86|1039.26|1041.5|1038.9|1042.34|1039.74|1040.77|1038.17|0
1642648200000|2022-01-20 03:10:00|1041.37|1038.77|1041.01|1038.41|1041.74|1039.14|1040.17|1037.57|0
1642648500000|2022-01-20 03:15:00|1041.37|1038.77|1045.35|1042.75|1046.08|1043.48|1040.89|1038.29|0
1642648800000|2022-01-20 03:20:00|1045.59|1042.99|1045.59|1042.99|1046.56|1043.96|1044.99|1042.39|0
1642649100000|2022-01-20 03:25:00|1045.47|1042.87|1044.38|1041.78|1046.56|1043.96|1044.14|1041.54|0
1642649400000|2022-01-20 03:30:00|1044.14|1041.54|1046.55|1043.95|1046.8|1044.2|1044.14|1041.54|0
1642649700000|2022-01-20 03:35:00|1046.31|1043.71|1047.52|1044.92|1047.63|1045.03|1045.59|1042.99|0
1642650000000|2022-01-20 03:40:00|1047.39|1044.79|1048.96|1046.36|1048.97|1046.37|1046.55|1043.95|0
1642650300000|2022-01-20 03:45:00|1049.21|1046.61|1050.17|1047.57|1051.14|1048.54|1049.21|1046.61|0
1642650600000|2022-01-20 03:50:00|1049.93|1047.33|1054.86|1052.26|1054.86|1052.26|1049.08|1046.48|0
1642650900000|2022-01-20 03:55:00|1054.62|1052.02|1053.89|1051.29|1055.83|1053.23|1053.17|1050.57|0
1642651200000|2022-01-20 04:00:00|1054.01|1051.41|1056.55|1053.95|1057.52|1054.92|1054.01|1051.41|0
1642651500000|2022-01-20 04:05:00|1056.42|1053.82|1055.34|1052.74|1056.42|1053.82|1054.86|1052.26|0
1642651800000|2022-01-20 04:10:00|1055.21|1052.61|1055.58|1052.98|1056.06|1053.46|1054.37|1051.77|0
1642652100000|2022-01-20 04:15:00|1055.45|1052.85|1053.4|1050.8|1055.58|1052.98|1053.28|1050.68|0
1642652400000|2022-01-20 04:20:00|1053.52|1050.92|1054.24|1051.64|1054.85|1052.25|1053.16|1050.56|0
1642652700000|2022-01-20 04:25:00|1054.37|1051.77|1053.88|1051.28|1055.09|1052.49|1053.64|1051.04|0
1642653000000|2022-01-20 04:30:00|1053.64|1051.04|1055.33|1052.73|1055.57|1052.97|1053.4|1050.8|0
1642653300000|2022-01-20 04:35:00|1055.45|1052.85|1054.85|1052.25|1055.45|1052.85|1053.64|1051.04|0
1642653600000|2022-01-20 04:40:00|1054.96|1052.36|1053.88|1051.28|1055.57|1052.97|1053.64|1051.04|0
1642653900000|2022-01-20 04:45:00|1054|1051.4|1054.6|1052|1055.09|1052.49|1053.15|1050.55|0
1642654200000|2022-01-20 04:50:00|1054.84|1052.24|1054.6|1052|1055.33|1052.73|1054.6|1052|0
1642654500000|2022-01-20 04:55:00|1054.84|1052.24|1053.88|1051.28|1055.08|1052.48|1053.88|1051.28|0
1642654800000|2022-01-20 05:00:00|1054.12|1051.52|1056.53|1053.93|1057.26|1054.66|1053.99|1051.39|0
1642655100000|2022-01-20 05:05:00|1056.77|1054.17|1055.32|1052.72|1056.89|1054.29|1055.08|1052.48|0
1642655400000|2022-01-20 05:10:00|1055.44|1052.84|1056.16|1053.56|1056.53|1053.93|1055.08|1052.48|0
1642655700000|2022-01-20 05:15:00|1056.29|1053.69|1055.8|1053.2|1057.49|1054.89|1055.32|1052.72|0
1642656000000|2022-01-20 05:20:00|1055.92|1053.32|1053.87|1051.27|1055.92|1053.32|1052.78|1050.18|0
1642656300000|2022-01-20 05:25:00|1053.63|1051.03|1050.48|1047.88|1053.63|1051.03|1050.48|1047.88|0
1642656600000|2022-01-20 05:30:00|1050.73|1048.13|1051.93|1049.33|1052.29|1049.69|1049.52|1046.92|0
1642656900000|2022-01-20 05:35:00|1051.69|1049.09|1050.96|1048.36|1051.81|1049.21|1050.24|1047.64|0
1642657200000|2022-01-20 05:40:00|1050.72|1048.12|1051.2|1048.6|1051.93|1049.33|1050.72|1048.12|0
1642657500000|2022-01-20 05:45:00|1050.96|1048.36|1050.48|1047.88|1052.17|1049.57|1050.24|1047.64|0
1642657800000|2022-01-20 05:50:00|1050.24|1047.64|1050.96|1048.36|1051.2|1048.6|1050.24|1047.64|0
1642658100000|2022-01-20 05:55:00|1051.2|1048.6|1051.2|1048.6|1053.13|1050.53|1050.23|1047.63|0
1642658400000|2022-01-20 06:00:00|1051.44|1048.84|1053.61|1051.01|1053.61|1051.01|1050.72|1048.12|0
1642658700000|2022-01-20 06:05:00|1053.49|1050.89|1052.65|1050.05|1053.49|1050.89|1051.2|1048.6|0
1642659000000|2022-01-20 06:10:00|1052.4|1049.8|1053.13|1050.53|1053.61|1051.01|1050.95|1048.35|0
1642659300000|2022-01-20 06:15:00|1052.89|1050.29|1053.13|1050.53|1053.85|1051.25|1051.92|1049.32|0
1642659600000|2022-01-20 06:20:00|1053.24|1050.64|1052.88|1050.28|1053.85|1051.25|1052.16|1049.56|0
1642659900000|2022-01-20 06:25:00|1052.76|1050.16|1054.81|1052.21|1054.81|1052.21|1052.03|1049.43|0
1642660200000|2022-01-20 06:30:00|1055.06|1052.46|1055.54|1052.94|1055.54|1052.94|1054.09|1051.49|0
1642660500000|2022-01-20 06:35:00|1056.26|1053.66|1056.61|1054.01|1057.71|1055.11|1056.02|1053.42|0
1642660800000|2022-01-20 06:40:00|1056.37|1053.77|1056.98|1054.38|1057.45|1054.85|1056.13|1053.53|0
1642661100000|2022-01-20 06:45:00|1057.1|1054.5|1059.64|1057.04|1060.13|1057.53|1056.98|1054.38|0
1642661400000|2022-01-20 06:50:00|1059.4|1056.8|1059.64|1057.04|1060.13|1057.53|1058.67|1056.07|0
1642661700000|2022-01-20 06:55:00|1059.88|1057.28|1061.09|1058.49|1062.06|1059.46|1059.64|1057.04|0
1642662000000|2022-01-20 07:00:00|1060.85|1058.25|1059.15|1056.55|1061.57|1058.97|1059.03|1056.43|0
1642662300000|2022-01-20 07:05:00|1059.27|1056.67|1061.33|1058.73|1061.33|1058.73|1059.15|1056.55|0
1642662600000|2022-01-20 07:10:00|1061.57|1058.97|1062.78|1060.18|1063.5|1060.9|1061.33|1058.73|0
1642662900000|2022-01-20 07:15:00|1062.05|1059.45|1060.6|1058|1062.29|1059.69|1059.39|1056.79|0
1642663200000|2022-01-20 07:20:00|1060.84|1058.24|1057.81|1055.21|1061.08|1058.48|1057.7|1055.1|0
1642663500000|2022-01-20 07:25:00|1057.94|1055.34|1057.21|1054.61|1058.66|1056.06|1056.6|1054|0
1642663800000|2022-01-20 07:30:00|1056.97|1054.37|1057.69|1055.09|1057.69|1055.09|1055.15|1052.55|0
1642664100000|2022-01-20 07:35:00|1057.45|1054.85|1057.18|1054.58|1059.02|1056.42|1057.18|1054.58|0
1642664400000|2022-01-20 07:40:00|1057.43|1054.83|1061.53|1058.93|1062.26|1059.66|1057.18|1054.58|0
1642664700000|2022-01-20 07:45:00|1061.77|1059.17|1056.46|1053.86|1061.77|1059.17|1056.21|1053.61|0
1642665000000|2022-01-20 07:50:00|1056.7|1054.1|1055.25|1052.65|1056.7|1054.1|1054.04|1051.44|0
1642665300000|2022-01-20 07:55:00|1055.49|1052.89|1054.04|1051.44|1056.45|1053.85|1053.8|1051.2|0
1642665600000|2022-01-20 08:00:00|1054.28|1051.68|1054.04|1051.44|1056.57|1053.97|1054.04|1051.44|0
1642665900000|2022-01-20 08:05:00|1054.22|1052.22|1057.12|1055.12|1057.36|1055.36|1052.29|1050.29|0
1642666200000|2022-01-20 08:10:00|1057.36|1055.36|1050.11|1048.11|1057.84|1055.84|1050.11|1048.11|0
1642666500000|2022-01-20 08:15:00|1049.87|1047.87|1047.7|1045.7|1051.8|1049.8|1047.7|1045.7|0
1642666800000|2022-01-20 08:20:00|1047.21|1045.21|1045.28|1043.28|1047.7|1045.7|1043.84|1041.84|0
1642667100000|2022-01-20 08:25:00|1045.04|1043.04|1046.73|1044.73|1046.97|1044.97|1040.94|1038.94|0
1642667400000|2022-01-20 08:30:00|1045.77|1043.77|1050.11|1048.11|1050.11|1048.11|1042.75|1040.75|0
1642667700000|2022-01-20 08:35:00|1049.63|1047.63|1047.94|1045.94|1050.35|1048.35|1047.81|1045.81|0
1642668000000|2022-01-20 08:40:00|1047.69|1045.69|1046.73|1044.73|1049.87|1047.87|1046|1044|0
1642668300000|2022-01-20 08:45:00|1046.97|1044.97|1042.38|1040.38|1046.97|1044.97|1042.14|1040.14|0
1642668600000|2022-01-20 08:50:00|1043.83|1041.83|1047.32|1045.32|1048.17|1046.17|1043.11|1041.11|0
1642668900000|2022-01-20 08:55:00|1047.21|1045.21|1049.01|1047.01|1049.14|1047.14|1046|1044|0
1642669200000|2022-01-20 09:00:00|1048.89|1046.89|1047.08|1045.08|1051.55|1049.55|1047.08|1045.08|0
1642669500000|2022-01-20 09:05:00|1046.96|1044.96|1043.34|1041.34|1046.96|1044.96|1042.86|1040.86|0
1642669800000|2022-01-20 09:10:00|1043.22|1041.22|1045.39|1043.39|1045.39|1043.39|1040.81|1038.81|0
1642670100000|2022-01-20 09:15:00|1045.03|1043.03|1041.89|1039.89|1046.24|1044.24|1040.45|1038.45|0
1642670400000|2022-01-20 09:20:00|1041.77|1039.77|1042.97|1040.97|1044.42|1042.42|1041.17|1039.17|0
1642670700000|2022-01-20 09:25:00|1043.82|1041.82|1046.23|1044.23|1047.44|1045.44|1042.37|1040.37|0
1642671000000|2022-01-20 09:30:00|1046.47|1044.47|1051.06|1049.06|1051.78|1049.78|1045.99|1043.99|0
1642671300000|2022-01-20 09:35:00|1050.93|1048.93|1052.5|1050.5|1052.99|1050.99|1049.85|1047.85|0
1642671600000|2022-01-20 09:40:00|1052.26|1050.26|1051.54|1049.54|1053.95|1051.95|1051.54|1049.54|0
1642671900000|2022-01-20 09:45:00|1052.02|1050.02|1051.13|1049.13|1052.02|1050.02|1049.44|1047.44|0
1642672200000|2022-01-20 09:50:00|1050.89|1048.89|1052.82|1050.82|1053.91|1051.91|1050.17|1048.17|0
1642672500000|2022-01-20 09:55:00|1053.06|1051.06|1051.37|1049.37|1053.79|1051.79|1050.89|1048.89|0
1642672800000|2022-01-20 10:00:00|1051.61|1049.61|1052.58|1050.58|1052.94|1050.94|1051.13|1049.13|0
1642673100000|2022-01-20 10:05:00|1052.09|1050.09|1052.09|1050.09|1052.58|1050.58|1049.44|1047.44|0
1642673400000|2022-01-20 10:10:00|1052.33|1050.33|1051.13|1049.13|1053.06|1051.06|1051.13|1049.13|0
1642673700000|2022-01-20 10:15:00|1051.24|1049.24|1053.54|1051.54|1053.54|1051.54|1050.64|1048.64|0
1642674000000|2022-01-20 10:20:00|1053.3|1051.3|1055.71|1053.71|1055.95|1053.95|1052.33|1050.33|0
1642674300000|2022-01-20 10:25:00|1055.47|1053.47|1054.74|1052.74|1055.71|1053.71|1053.29|1051.29|0
1642674600000|2022-01-20 10:30:00|1054.26|1052.26|1052.33|1050.33|1054.5|1052.5|1051.84|1049.84|0
1642674900000|2022-01-20 10:35:00|1051.84|1049.84|1053.05|1051.05|1053.29|1051.29|1051.12|1049.12|0
1642675200000|2022-01-20 10:40:00|1053.29|1051.29|1054.01|1052.01|1054.5|1052.5|1052.68|1050.68|0
1642675500000|2022-01-20 10:45:00|1053.89|1051.89|1054.25|1052.25|1054.74|1052.74|1053.77|1051.77|0
1642675800000|2022-01-20 10:50:00|1054.01|1052.01|1055.22|1053.22|1055.22|1053.22|1053.77|1051.77|0
1642676100000|2022-01-20 10:55:00|1055.09|1053.09|1054.98|1052.98|1055.46|1053.46|1053.53|1051.53|0
1642676400000|2022-01-20 11:00:00|1055.22|1053.22|1057.63|1055.63|1058.36|1056.36|1054.98|1052.98|0
1642676700000|2022-01-20 11:05:00|1058.36|1056.36|1058.6|1056.6|1059.44|1057.44|1058.12|1056.12|0
1642677000000|2022-01-20 11:10:00|1058.36|1056.36|1057.63|1055.63|1059.57|1057.57|1057.15|1055.15|0
1642677300000|2022-01-20 11:15:00|1058.6|1056.6|1061.01|1059.01|1061.98|1059.98|1058.36|1056.36|0
1642677600000|2022-01-20 11:20:00|1061.26|1059.26|1060.53|1058.53|1061.26|1059.26|1059.56|1057.56|0
1642677900000|2022-01-20 11:25:00|1060.29|1058.29|1059.92|1057.92|1061.74|1059.74|1059.8|1057.8|0
1642678200000|2022-01-20 11:30:00|1060.04|1058.04|1057.38|1055.38|1060.04|1058.04|1057.14|1055.14|0
1642678500000|2022-01-20 11:35:00|1057.62|1055.62|1058.83|1056.83|1058.83|1056.83|1057.38|1055.38|0
1642678800000|2022-01-20 11:40:00|1058.71|1056.71|1056.65|1054.65|1058.95|1056.95|1056.65|1054.65|0
1642679100000|2022-01-20 11:45:00|1056.9|1054.9|1056.17|1054.17|1056.9|1054.9|1054|1052|0
1642679400000|2022-01-20 11:50:00|1056.04|1054.04|1056.17|1054.17|1058.34|1056.34|1055.44|1053.44|0
1642679700000|2022-01-20 11:55:00|1055.93|1053.93|1058.34|1056.34|1059.07|1057.07|1055.93|1053.93|0
1642680000000|2022-01-20 12:00:00|1058.1|1056.1|1059.07|1057.07|1059.55|1057.55|1055.44|1053.44|0
1642680300000|2022-01-20 12:05:00|1059.18|1057.18|1058.34|1056.34|1059.31|1057.31|1056.41|1054.41|0
1642680600000|2022-01-20 12:10:00|1058.1|1056.1|1057.61|1055.61|1058.82|1056.82|1057|1055|0
1642680900000|2022-01-20 12:15:00|1057.85|1055.85|1055.92|1053.92|1057.85|1055.85|1055.68|1053.68|0
1642681200000|2022-01-20 12:20:00|1055.68|1053.68|1055.19|1053.19|1057.61|1055.61|1054.71|1052.71|0
1642681500000|2022-01-20 12:25:00|1054.95|1052.95|1055.07|1053.07|1055.68|1053.68|1053.5|1051.5|0
1642681800000|2022-01-20 12:30:00|1055.19|1053.19|1051.81|1049.81|1056.16|1054.16|1051.81|1049.81|0
1642682100000|2022-01-20 12:35:00|1051.32|1049.32|1051.44|1049.44|1052.53|1050.53|1050.6|1048.6|0
1642682400000|2022-01-20 12:40:00|1051.32|1049.32|1048.91|1046.91|1051.32|1049.32|1047.46|1045.46|0
1642682700000|2022-01-20 12:45:00|1049.15|1047.15|1050.59|1048.59|1051.56|1049.56|1048.42|1046.42|0
1642683000000|2022-01-20 12:50:00|1050.35|1048.35|1051.32|1049.32|1051.56|1049.56|1049.63|1047.63|0
1642683300000|2022-01-20 12:55:00|1051.08|1049.08|1052.28|1050.28|1053.01|1051.01|1050.83|1048.83|0
1642683600000|2022-01-20 13:00:00|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|1048.66|1046.66|0
1642683900000|2022-01-20 13:05:00|1051.56|1049.56|1051.8|1049.8|1052.04|1050.04|1050.11|1048.11|0
1642684200000|2022-01-20 13:10:00|1052.04|1050.04|1052.52|1050.52|1052.52|1050.52|1049.38|1047.38|0
1642684500000|2022-01-20 13:15:00|1052.28|1050.28|1050.83|1048.83|1053.24|1051.24|1050.34|1048.34|0
1642684800000|2022-01-20 13:20:00|1050.59|1048.59|1050.83|1048.83|1051.55|1049.55|1049.86|1047.86|0
1642685100000|2022-01-20 13:25:00|1050.58|1048.58|1053|1051|1053.24|1051.24|1049.62|1047.62|0
1642685400000|2022-01-20 13:30:00|1053.24|1051.24|1058.56|1056.56|1060.01|1058.01|1052.51|1050.51|0
1642685700000|2022-01-20 13:35:00|1058.31|1056.31|1054.97|1052.97|1058.31|1056.31|1053.48|1051.48|0
1642686000000|2022-01-20 13:40:00|1054.73|1052.73|1056.42|1054.42|1056.66|1054.66|1053.52|1051.52|0
1642686300000|2022-01-20 13:45:00|1056.66|1054.66|1057.39|1055.39|1058.84|1056.84|1055.94|1053.94|0
1642686600000|2022-01-20 13:50:00|1057.63|1055.63|1060.29|1058.29|1060.77|1058.77|1057.63|1055.63|0
1642686900000|2022-01-20 13:55:00|1059.56|1057.56|1056.17|1054.17|1059.8|1057.8|1055.69|1053.69|0
1642687200000|2022-01-20 14:00:00|1056.42|1054.42|1056.66|1054.66|1057.38|1055.38|1055.69|1053.69|0
1642687500000|2022-01-20 14:05:00|1056.42|1054.42|1055.69|1053.69|1057.14|1055.14|1054.48|1052.48|0
1642687800000|2022-01-20 14:10:00|1055.45|1053.45|1055.69|1053.69|1057.38|1055.38|1054.24|1052.24|0
1642688100000|2022-01-20 14:15:00|1055.93|1053.93|1055.69|1053.69|1056.17|1054.17|1054.48|1052.48|0
1642688400000|2022-01-20 14:20:00|1055.44|1053.44|1055.44|1053.44|1057.62|1055.62|1055.2|1053.2|0
1642688700000|2022-01-20 14:25:00|1055.2|1053.2|1053.62|1051.62|1055.2|1053.2|1051.81|1049.81|0
1642689000000|2022-01-20 14:30:00|1053.75|1051.75|1060.28|1058.28|1065.84|1063.84|1052.54|1050.54|0
1642689300000|2022-01-20 14:35:00|1059.55|1057.55|1058.1|1056.1|1061.49|1059.49|1054.59|1052.59|0
1642689600000|2022-01-20 14:40:00|1057.37|1055.37|1069.96|1067.96|1069.96|1067.96|1054.95|1052.95|0
1642689900000|2022-01-20 14:45:00|1069.59|1067.59|1071.87|1069.87|1072.84|1070.84|1066.18|1064.18|0
1642690200000|2022-01-20 14:50:00|1070.66|1068.66|1076.47|1074.47|1078.9|1076.9|1068.96|1066.96|0
1642690500000|2022-01-20 14:55:00|1076.71|1074.71|1082.53|1080.53|1085.44|1083.44|1075.02|1073.02|0
1642690800000|2022-01-20 15:00:00|1084.47|1082.47|1080.11|1078.11|1085.2|1083.2|1078.17|1076.17|0
1642691100000|2022-01-20 15:05:00|1080.35|1078.35|1080.71|1078.71|1084.35|1082.35|1076.1|1074.1|0
1642691400000|2022-01-20 15:10:00|1080.47|1078.47|1079.01|1077.01|1083.38|1081.38|1075.37|1073.37|0
1642691700000|2022-01-20 15:15:00|1079.25|1077.25|1071.73|1069.73|1081.68|1079.68|1071.49|1069.49|0
1642692000000|2022-01-20 15:20:00|1071.98|1069.98|1079.01|1077.01|1079.25|1077.25|1071.73|1069.73|0
1642692300000|2022-01-20 15:25:00|1079.25|1077.25|1080.95|1078.95|1081.43|1079.43|1075.37|1073.37|0
1642692600000|2022-01-20 15:30:00|1080.7|1078.7|1087.74|1085.74|1091.87|1089.87|1080.7|1078.7|0
1642692900000|2022-01-20 15:35:00|1087.98|1085.98|1089.07|1087.07|1091.14|1089.14|1086.77|1084.77|0
1642693200000|2022-01-20 15:40:00|1089.2|1087.2|1089.2|1087.2|1092.35|1090.35|1088.71|1086.71|0
1642693500000|2022-01-20 15:45:00|1089.92|1087.92|1095.48|1093.48|1096.21|1094.21|1088.95|1086.95|0
1642693800000|2022-01-20 15:50:00|1095.96|1093.96|1097.67|1095.67|1098.4|1096.4|1094.75|1092.75|0
1642694100000|2022-01-20 15:55:00|1097.42|1095.42|1095.84|1093.84|1097.42|1095.42|1093.77|1091.77|0
1642694400000|2022-01-20 16:00:00|1095.72|1093.72|1099.85|1097.85|1102.29|1100.29|1095.72|1093.72|0
1642694700000|2022-01-20 16:05:00|1100.1|1098.1|1097.91|1095.91|1100.1|1098.1|1096.93|1094.93|0
1642695000000|2022-01-20 16:10:00|1098.15|1096.15|1092.8|1090.8|1098.15|1096.15|1091.1|1089.1|0
1642695300000|2022-01-20 16:15:00|1093.04|1091.04|1094.01|1092.01|1095.47|1093.47|1090.85|1088.85|0
1642695600000|2022-01-20 16:20:00|1093.77|1091.77|1090.61|1088.61|1093.77|1091.77|1088.18|1086.18|0
1642695900000|2022-01-20 16:25:00|1089.88|1087.88|1095.62|1093.62|1096.1|1094.1|1089.63|1087.63|0
1642696200000|2022-01-20 16:30:00|1096.1|1094.1|1096.46|1094.46|1097.56|1095.56|1095.37|1093.37|0
1642696500000|2022-01-20 16:35:00|1096.95|1094.95|1096.34|1094.34|1097.56|1095.56|1093.92|1091.92|0
1642696800000|2022-01-20 16:40:00|1096.59|1094.59|1085.9|1083.9|1096.59|1094.59|1085.66|1083.66|0
1642697100000|2022-01-20 16:45:00|1086.14|1084.14|1089.3|1087.3|1091.24|1089.24|1085.9|1083.9|0
1642697400000|2022-01-20 16:50:00|1090.03|1088.03|1090.03|1088.03|1094.4|1092.4|1090.03|1088.03|0
1642697700000|2022-01-20 16:55:00|1090.27|1088.27|1090.75|1088.75|1094.4|1092.4|1089.3|1087.3|0
1642698000000|2022-01-20 17:00:00|1091.24|1089.24|1090.99|1088.99|1094.15|1092.15|1090.02|1088.02|0
1642698300000|2022-01-20 17:05:00|1091.11|1089.11|1087.59|1085.59|1091.24|1089.24|1087.23|1085.23|0
1642698600000|2022-01-20 17:10:00|1087.35|1085.35|1089.29|1087.29|1089.78|1087.78|1086.62|1084.62|0
1642698900000|2022-01-20 17:15:00|1089.05|1087.05|1084.68|1082.68|1089.05|1087.05|1084.68|1082.68|0
1642699200000|2022-01-20 17:20:00|1084.44|1082.44|1087.83|1085.83|1088.08|1086.08|1083.95|1081.95|0
1642699500000|2022-01-20 17:25:00|1087.59|1085.59|1090.5|1088.5|1090.5|1088.5|1084.68|1082.68|0
1642699800000|2022-01-20 17:30:00|1090.26|1088.26|1092.93|1090.93|1093.17|1091.17|1090.26|1088.26|0
1642700100000|2022-01-20 17:35:00|1092.69|1090.69|1090.74|1088.74|1093.41|1091.41|1089.29|1087.29|0
1642700400000|2022-01-20 17:40:00|1090.98|1088.98|1092.2|1090.2|1093.41|1091.41|1090.26|1088.26|0
1642700700000|2022-01-20 17:45:00|1091.95|1089.95|1089.28|1087.28|1091.95|1089.95|1088.31|1086.31|0
1642701000000|2022-01-20 17:50:00|1089.53|1087.53|1083.7|1081.7|1089.53|1087.53|1083.57|1081.57|0
1642701300000|2022-01-20 17:55:00|1083.46|1081.46|1083.09|1081.09|1084.67|1082.67|1081.27|1079.27|0
1642701600000|2022-01-20 18:00:00|1083.21|1081.21|1076.42|1074.42|1083.21|1081.21|1075.69|1073.69|0
1642701900000|2022-01-20 18:05:00|1076.05|1074.05|1073.02|1071.02|1076.05|1074.05|1072.06|1070.06|0
1642702200000|2022-01-20 18:10:00|1072.41|1070.41|1076.42|1074.42|1077.63|1075.63|1072.05|1070.05|0
1642702500000|2022-01-20 18:15:00|1076.17|1074.17|1073.99|1071.99|1076.17|1074.17|1069.63|1067.63|0
1642702800000|2022-01-20 18:20:00|1073.26|1071.26|1072.78|1070.78|1075.69|1073.69|1072.05|1070.05|0
1642703100000|2022-01-20 18:25:00|1071.88|1069.88|1073.09|1071.09|1076.97|1074.97|1071.75|1069.75|0
1642703400000|2022-01-20 18:30:00|1073.33|1071.33|1070.78|1068.78|1074.18|1072.18|1069.7|1067.7|0
1642703700000|2022-01-20 18:35:00|1071.15|1069.15|1074.54|1072.54|1074.79|1072.79|1069.7|1067.7|0
1642704000000|2022-01-20 18:40:00|1074.3|1072.3|1073.82|1071.82|1076.48|1074.48|1073.57|1071.57|0
1642704300000|2022-01-20 18:45:00|1074.06|1072.06|1072.72|1070.72|1075.87|1073.87|1070.06|1068.06|0
1642704600000|2022-01-20 18:50:00|1073.21|1071.21|1074.66|1072.66|1075.63|1073.63|1072.48|1070.48|0
1642704900000|2022-01-20 18:55:00|1074.9|1072.9|1068.84|1066.84|1074.9|1072.9|1068.36|1066.36|0
1642705200000|2022-01-20 19:00:00|1069.08|1067.08|1080.96|1078.96|1081.2|1079.2|1069.08|1067.08|0
1642705500000|2022-01-20 19:05:00|1080.48|1078.48|1079.5|1077.5|1081.2|1079.2|1078.78|1076.78|0
1642705800000|2022-01-20 19:10:00|1079.75|1077.75|1065.2|1063.2|1081.2|1079.2|1064.72|1062.72|0
1642706100000|2022-01-20 19:15:00|1064.96|1062.96|1065.44|1063.44|1068.71|1066.71|1061.08|1059.08|0
1642706400000|2022-01-20 19:20:00|1065.93|1063.93|1064.71|1062.71|1067.38|1065.38|1061.81|1059.81|0
1642706700000|2022-01-20 19:25:00|1064.96|1062.96|1059.87|1057.87|1065.44|1063.44|1059.87|1057.87|0
1642707000000|2022-01-20 19:30:00|1060.11|1058.11|1056|1054|1060.11|1058.11|1054.79|1052.79|0
1642707300000|2022-01-20 19:35:00|1057.21|1055.21|1054.62|1052.62|1057.93|1055.93|1051.96|1049.96|0
1642707600000|2022-01-20 19:40:00|1054.38|1052.38|1051.23|1049.23|1054.38|1052.38|1050.51|1048.51|0
1642707900000|2022-01-20 19:45:00|1051.48|1049.48|1052.68|1050.68|1054.38|1052.38|1047.12|1045.12|0
1642708200000|2022-01-20 19:50:00|1052.92|1050.92|1052.92|1050.92|1055.83|1053.83|1050.51|1048.51|0
1642708500000|2022-01-20 19:55:00|1052.68|1050.68|1049.54|1047.54|1055.1|1053.1|1049.05|1047.05|0
1642708800000|2022-01-20 20:00:00|1049.78|1047.78|1045.43|1043.43|1055.1|1053.1|1043.74|1041.74|0
1642709100000|2022-01-20 20:05:00|1045.19|1043.19|1036.79|1034.79|1046.64|1044.64|1035.59|1033.59|0
1642709400000|2022-01-20 20:10:00|1037.03|1035.03|1033.41|1031.41|1041.14|1039.14|1032.93|1030.93|0
1642709700000|2022-01-20 20:15:00|1034.14|1032.14|1038|1036|1038.72|1036.72|1032.21|1030.21|0
1642710000000|2022-01-20 20:20:00|1037.76|1035.76|1028.15|1026.15|1037.76|1035.76|1027.38|1025.38|0
1642710300000|2022-01-20 20:25:00|1028.87|1026.87|1025.34|1023.34|1029.68|1027.68|1021.73|1019.73|0
1642710600000|2022-01-20 20:30:00|1024.62|1022.62|1021.25|1019.25|1026.06|1024.06|1019.08|1017.08|0
1642710900000|2022-01-20 20:35:00|1020.04|1018.04|1013.61|1011.61|1020.77|1018.77|1008.33|1006.33|0
1642711200000|2022-01-20 20:40:00|1013.85|1011.85|1009.28|1007.28|1016.49|1014.49|1009.04|1007.04|0
1642711500000|2022-01-20 20:45:00|1007.84|1005.84|1000.24|998.24|1010.96|1008.96|1000.24|998.24|0
1642711800000|2022-01-20 20:50:00|999.76|997.76|988.5|986.5|1005.99|1003.99|988.5|986.5|0
1642712100000|2022-01-20 20:55:00|988.98|986.98|988.38|986.38|993.63|991.63|983|981|0
1642712400000|2022-01-20 21:00:00|987.91|985.91|982.08|980.08|990.05|988.05|981.36|979.36|0
1642712700000|2022-01-20 21:05:00|982.55|980.55|983.98|981.98|989.24|987.24|982.55|980.55|0
1642713000000|2022-01-20 21:10:00|983.75|981.75|981.36|979.36|986.37|984.37|980.4|978.4|0
1642713300000|2022-01-20 21:15:00|981.42|978.82|983.09|980.49|984.28|981.68|979.51|976.91|0
1642713600000|2022-01-20 21:20:00|982.61|980.01|978.08|975.48|983.33|980.73|977.36|974.76|0
1642713900000|2022-01-20 21:25:00|978.19|975.59|970.69|968.09|981.53|978.93|970.69|968.09|0
1642714200000|2022-01-20 21:30:00|970.56|967.96|972.83|970.23|972.83|970.23|966.88|964.28|0
1642714500000|2022-01-20 21:35:00|972.35|969.75|968.03|965.43|972.83|970.23|967.67|965.07|0
1642714800000|2022-01-20 21:40:00|966.96|964.36|962.69|960.09|968.62|966.02|955.22|952.62|0
1642715100000|2022-01-20 21:45:00|961.98|959.38|960.08|957.48|964.35|961.75|960.08|957.48|0
1642715400000|2022-01-20 21:50:00|958.77|956.17|972.66|970.06|972.89|970.29|958.18|955.58|0
1642715700000|2022-01-20 21:55:00|972.77|970.17|972.77|970.17|976.22|973.62|971.7|969.1|0
1642716000000|2022-01-20 22:00:00|973.01|970.41|971.82|969.22|973.01|970.41|970.92|968.32|0
1642716300000|2022-01-20 22:05:00|971.89|969.29|972.94|970.34|972.94|970.34|971.37|968.77|0
1642716600000|2022-01-20 22:10:00|973.13|970.53|973.52|970.92|973.52|970.92|973.07|970.47|0
1642716900000|2022-01-20 22:15:00|973.81|971.21|974.85|972.25|974.92|972.32|973.81|971.21|0
1642717200000|2022-01-20 22:20:00|974.92|972.32|975.3|972.7|975.74|973.14|974.92|972.32|0
1642717500000|2022-01-20 22:25:00|975.2|972.6|975.04|972.44|975.56|972.96|975.04|972.44|0
1642717800000|2022-01-20 22:30:00|975.18|972.58|975.52|972.92|975.52|972.92|975.14|972.54|0
1642718100000|2022-01-20 22:35:00|975.41|972.81|974.62|972.02|975.41|972.81|974.62|972.02|0
1642718400000|2022-01-20 22:40:00|974.77|972.17|973.58|970.98|974.91|972.31|973.55|970.95|0
1642718700000|2022-01-20 22:45:00|973.73|971.13|974.11|971.51|974.42|971.82|973.62|971.02|0
1642719000000|2022-01-20 22:50:00|974.14|971.54|973.89|971.29|974.24|971.64|973.48|970.88|0
1642719300000|2022-01-20 22:55:00|973.86|971.26|973.3|970.7|973.93|971.33|972.95|970.35|0
1642719600000|2022-01-20 23:00:00|970.6|968|978.33|975.73|978.33|975.73|969.41|966.81|0
1642719900000|2022-01-20 23:05:00|978.92|976.32|972.15|969.55|980.71|978.11|972.15|969.55|0
1642720200000|2022-01-20 23:10:00|972.26|969.66|970.96|968.36|975.71|973.11|969.53|966.93|0
1642720500000|2022-01-20 23:15:00|971.2|968.6|969.77|967.17|973.57|970.97|964.66|962.06|0
1642720800000|2022-01-20 23:20:00|969.53|966.93|971.67|969.07|972.62|970.02|966.21|963.61|0
1642721100000|2022-01-20 23:25:00|971.9|969.3|965.73|963.13|972.85|970.25|965.73|963.13|0
1642721400000|2022-01-20 23:30:00|966.32|963.72|968.1|965.5|969.88|967.28|965.96|963.36|0
1642721700000|2022-01-20 23:35:00|968.34|965.74|974.39|971.79|974.39|971.79|967.15|964.55|0
1642722000000|2022-01-20 23:40:00|974.27|971.67|975.34|972.74|975.81|973.21|973.8|971.2|0
1642722300000|2022-01-20 23:45:00|975.46|972.86|976.89|974.29|978.55|975.95|975.46|972.86|0
1642722600000|2022-01-20 23:50:00|976.65|974.05|975.33|972.73|977.6|975|973.32|970.72|0
1642722900000|2022-01-20 23:55:00|975.69|973.09|978.07|975.47|978.31|975.71|974.03|971.43|0
1642723200000|2022-01-21 00:00:00|978.31|975.71|973.31|970.71|980.93|978.33|971.65|969.05|0
1642723500000|2022-01-21 00:05:00|973.55|970.95|974.74|972.14|976.17|973.57|970.22|967.62|0
1642723800000|2022-01-21 00:10:00|974.61|972.01|975.8|973.2|978.06|975.46|972.6|970|0
1642724100000|2022-01-21 00:15:00|975.92|973.32|974.85|972.25|977.83|975.23|974.26|971.66|0
1642724400000|2022-01-21 00:20:00|974.37|971.77|973.18|970.58|974.97|972.37|969.86|967.26|0
1642724700000|2022-01-21 00:25:00|973.07|970.47|973.78|971.18|976.39|973.79|971.4|968.8|0
1642725000000|2022-01-21 00:30:00|973.42|970.82|973.41|970.81|974.73|972.13|971.51|968.91|0
1642725300000|2022-01-21 00:35:00|973.54|970.94|972.02|969.42|973.89|971.29|971.36|968.76|0
1642725600000|2022-01-21 00:40:00|972.26|969.66|970.94|968.34|972.26|969.66|969.29|966.69|0
1642725900000|2022-01-21 00:45:00|970.7|968.1|972.12|969.52|972.83|970.23|970.1|967.5|0
1642726200000|2022-01-21 00:50:00|972.23|969.63|970.69|968.09|974.25|971.65|969.62|967.02|0
1642726500000|2022-01-21 00:55:00|970.93|968.33|969.51|966.91|972.59|969.99|969.51|966.91|0
1642726800000|2022-01-21 01:00:00|969.03|966.43|971.28|968.68|973.06|970.46|969.03|966.43|0
1642727100000|2022-01-21 01:05:00|971.16|968.56|961.44|958.84|971.16|968.56|960.73|958.13|0
1642727400000|2022-01-21 01:10:00|960.97|958.37|962.15|959.55|962.86|960.26|957.18|954.58|0
1642727700000|2022-01-21 01:15:00|962.39|959.79|960.97|958.37|965.11|962.51|960.37|957.77|0
1642728000000|2022-01-21 01:20:00|960.73|958.13|968.19|965.59|968.55|965.95|960.73|958.13|0
1642728300000|2022-01-21 01:25:00|968.55|965.95|975.3|972.7|975.9|973.3|968.31|965.71|0
1642728600000|2022-01-21 01:30:00|975.19|972.59|974.47|971.87|975.19|972.59|970.44|967.84|0
1642728900000|2022-01-21 01:35:00|974.23|971.63|967.78|965.18|974.23|971.63|967.54|964.94|0
1642729200000|2022-01-21 01:40:00|967.07|964.47|964.7|962.1|969.91|967.31|962.91|960.31|0
1642729500000|2022-01-21 01:45:00|964.93|962.33|959.25|956.65|964.93|962.33|959.01|956.41|0
1642729800000|2022-01-21 01:50:00|959.01|956.41|967.91|965.31|967.91|965.31|959.01|956.41|0
1642730100000|2022-01-21 01:55:00|968.62|966.02|971.1|968.5|971.93|969.33|966.25|963.65|0
1642730400000|2022-01-21 02:00:00|970.99|968.39|972.64|970.04|974.06|971.46|969.8|967.2|0
1642730700000|2022-01-21 02:05:00|973.35|970.75|975.06|972.46|976.48|973.88|972.88|970.28|0
1642731000000|2022-01-21 02:10:00|975.18|972.58|974.22|971.62|975.18|972.58|972.93|970.33|0
1642731300000|2022-01-21 02:15:00|974.35|971.75|969.23|966.63|974.58|971.98|969|966.4|0
1642731600000|2022-01-21 02:20:00|969.35|966.75|972.08|969.48|972.79|970.19|968.76|966.16|0
1642731900000|2022-01-21 02:25:00|971.95|969.35|970.53|967.93|972.08|969.48|969.7|967.1|0
1642732200000|2022-01-21 02:30:00|970.65|968.05|968.75|966.15|971.12|968.52|968.75|966.15|0
1642732500000|2022-01-21 02:35:00|968.28|965.68|966.62|964.02|969.7|967.1|964.25|961.65|0
1642732800000|2022-01-21 02:40:00|966.38|963.78|959.51|956.91|966.49|963.89|959.51|956.91|0
1642733100000|2022-01-21 02:45:00|959.74|957.14|950.28|947.68|960.45|957.85|948.39|945.79|0
1642733400000|2022-01-21 02:50:00|950.16|947.56|951.57|948.97|952.99|950.39|948.15|945.55|0
1642733700000|2022-01-21 02:55:00|951.22|948.62|956.66|954.06|956.66|954.06|951.22|948.62|0
1642734000000|2022-01-21 03:00:00|956.9|954.3|956.18|953.58|957.61|955.01|955|952.4|0
1642734300000|2022-01-21 03:05:00|956.42|953.82|954.76|952.16|957.6|955|954.05|951.45|0
1642734600000|2022-01-21 03:10:00|955|952.4|953.58|950.98|955.94|953.34|950.98|948.38|0
1642734900000|2022-01-21 03:15:00|953.81|951.21|955.14|952.54|957.24|954.64|953.81|951.21|0
1642735200000|2022-01-21 03:20:00|954.9|952.3|950.18|947.58|956.32|953.72|950.18|947.58|0
1642735500000|2022-01-21 03:25:00|950.41|947.81|953.01|950.41|954.07|951.47|950.41|947.81|0
1642735800000|2022-01-21 03:30:00|952.89|950.29|953.48|950.88|953.95|951.35|949.94|947.34|0
1642736100000|2022-01-21 03:35:00|953.59|950.99|950.41|947.81|953.59|950.99|948.76|946.16|0
1642736400000|2022-01-21 03:40:00|950.28|947.68|953|950.4|953.95|951.35|950.05|947.45|0
1642736700000|2022-01-21 03:45:00|952.29|949.69|951.58|948.98|953.47|950.87|950.64|948.04|0
1642737000000|2022-01-21 03:50:00|951.35|948.75|952.87|950.27|953.23|950.63|950.64|948.04|0
1642737300000|2022-01-21 03:55:00|953|950.4|956.07|953.47|956.42|953.82|952.05|949.45|0
1642737600000|2022-01-21 04:00:00|955.94|953.34|961.03|958.43|961.98|959.38|955.94|953.34|0
1642737900000|2022-01-21 04:05:00|961.15|958.55|967.42|964.82|967.42|964.82|961.15|958.55|0
1642738200000|2022-01-21 04:10:00|967.19|964.59|965.17|962.57|967.53|964.93|965.05|962.45|0
1642738500000|2022-01-21 04:15:00|965.05|962.45|962.09|959.49|965.29|962.69|961.03|958.43|0
1642738800000|2022-01-21 04:20:00|962.45|959.85|961.5|958.9|963.86|961.26|960.55|957.95|0
1642739100000|2022-01-21 04:25:00|961.61|959.01|963.39|960.79|963.62|961.02|959.37|956.77|0
1642739400000|2022-01-21 04:30:00|963.03|960.43|962.44|959.84|966.23|963.63|962.44|959.84|0
1642739700000|2022-01-21 04:35:00|962.55|959.95|964.09|961.49|964.8|962.2|962.44|959.84|0
1642740000000|2022-01-21 04:40:00|963.97|961.37|961.25|958.65|964.33|961.73|960.78|958.18|0
1642740300000|2022-01-21 04:45:00|961.49|958.89|959.12|956.52|962.31|959.71|957.81|955.21|0
1642740600000|2022-01-21 04:50:00|959.23|956.63|959.94|957.34|960.77|958.17|957.94|955.34|0
1642740900000|2022-01-21 04:55:00|960.06|957.46|959.7|957.1|962.54|959.94|959.59|956.99|0
1642741200000|2022-01-21 05:00:00|960.17|957.57|962.66|960.06|963.37|960.77|959.11|956.51|0
1642741500000|2022-01-21 05:05:00|962.42|959.82|964.32|961.72|964.55|961.95|959.82|957.22|0
1642741800000|2022-01-21 05:10:00|964.08|961.48|961.71|959.11|965.26|962.66|961.24|958.64|0
1642742100000|2022-01-21 05:15:00|961.47|958.87|961.23|958.63|962.18|959.58|959.11|956.51|0
1642742400000|2022-01-21 05:20:00|961.11|958.51|964.42|961.82|964.55|961.95|961|958.4|0
1642742700000|2022-01-21 05:25:00|963.71|961.11|960.52|957.92|965.02|962.42|960.52|957.92|0
1642743000000|2022-01-21 05:30:00|960.99|958.39|965.49|962.89|966.44|963.84|960.99|958.39|0
1642743300000|2022-01-21 05:35:00|965.73|963.13|967.38|964.78|967.38|964.78|965.73|963.13|0
1642743600000|2022-01-21 05:40:00|967.14|964.54|970.81|968.21|971.17|968.57|966.31|963.71|0
1642743900000|2022-01-21 05:45:00|970.7|968.1|972.12|969.52|973.78|971.18|970.7|968.1|0
1642744200000|2022-01-21 05:50:00|972.35|969.75|971.64|969.04|973.54|970.94|971.4|968.8|0
1642744500000|2022-01-21 05:55:00|971.75|969.15|970.8|968.2|973.06|970.46|968.56|965.96|0
1642744800000|2022-01-21 06:00:00|970.57|967.97|966.54|963.94|970.69|968.09|965.71|963.11|0
1642745100000|2022-01-21 06:05:00|966.9|964.3|966.42|963.82|967.13|964.53|965|962.4|0
1642745400000|2022-01-21 06:10:00|966.77|964.17|966.65|964.05|968.6|966|965.71|963.11|0
1642745700000|2022-01-21 06:15:00|966.89|964.29|967.95|965.35|969.85|967.25|966.29|963.69|0
1642746000000|2022-01-21 06:20:00|967.6|965|972.1|969.5|972.81|970.21|967.48|964.88|0
1642746300000|2022-01-21 06:25:00|971.98|969.38|970.68|968.08|973.52|970.92|969.73|967.13|0
1642746600000|2022-01-21 06:30:00|972.57|969.97|975.65|973.05|975.89|973.29|970.44|967.84|0
1642746900000|2022-01-21 06:35:00|975.42|972.82|976.36|973.76|976.84|974.24|973.04|970.44|0
1642747200000|2022-01-21 06:40:00|976.13|973.53|976|973.4|978.97|976.37|975.89|973.29|0
1642747500000|2022-01-21 06:45:00|976.12|973.52|974.7|972.1|979.45|976.85|974.7|972.1|0
1642747800000|2022-01-21 06:50:00|974.81|972.21|971.96|969.36|974.81|972.21|970.43|967.83|0
1642748100000|2022-01-21 06:55:00|971.83|969.23|973.97|971.37|975.04|972.44|971.48|968.88|0
1642748400000|2022-01-21 07:00:00|973.14|970.54|968.51|965.91|973.62|971.02|968.39|965.79|0
1642748700000|2022-01-21 07:05:00|968.63|966.03|977.29|974.69|977.89|975.29|967.21|964.61|0
1642749000000|2022-01-21 07:10:00|977.05|974.45|979.79|977.19|980.97|978.37|975.75|973.15|0
1642749300000|2022-01-21 07:15:00|980.26|977.66|978.83|976.23|981.21|978.61|978|975.4|0
1642749600000|2022-01-21 07:20:00|978.95|976.35|982.63|980.03|983.58|980.98|978.59|975.99|0
1642749900000|2022-01-21 07:25:00|982.4|979.8|987.03|984.43|987.39|984.79|982.39|979.79|0
1642750200000|2022-01-21 07:30:00|986.79|984.19|981.09|978.49|987.39|984.79|981.09|978.49|0
1642750500000|2022-01-21 07:35:00|981.32|978.72|979.18|976.58|983.46|980.86|978.82|976.22|0
1642750800000|2022-01-21 07:40:00|979.42|976.82|980.61|978.01|982.62|980.02|978.94|976.34|0
1642751100000|2022-01-21 07:45:00|980.84|978.24|982.74|980.14|983.22|980.62|978.7|976.1|0
1642751400000|2022-01-21 07:50:00|982.98|980.38|982.98|980.38|985|982.4|982.86|980.26|0
1642751700000|2022-01-21 07:55:00|983.09|980.49|983.69|981.09|983.69|981.09|980.36|977.76|0
1642752000000|2022-01-21 08:00:00|982.98|980.38|982.39|979.79|984.06|981.46|978.58|975.98|0
1642752300000|2022-01-21 08:05:00|982.33|980.33|983.69|981.69|987.33|985.33|982.09|980.09|0
1642752600000|2022-01-21 08:10:00|983.93|981.93|973.93|971.93|983.93|981.93|973.93|971.93|0
1642752900000|2022-01-21 08:15:00|973.81|971.81|971.79|969.79|976.79|974.79|970.84|968.84|0
1642753200000|2022-01-21 08:20:00|972.03|970.03|974.17|972.17|975.35|973.35|970.84|968.84|0
1642753500000|2022-01-21 08:25:00|973.93|971.93|979.63|977.63|980.11|978.11|973.21|971.21|0
1642753800000|2022-01-21 08:30:00|979.16|977.16|983.2|981.2|983.44|981.44|976.54|974.54|0
1642754100000|2022-01-21 08:35:00|982.25|980.25|978.68|976.68|984.87|982.87|977.96|975.96|0
1642754400000|2022-01-21 08:40:00|979.15|977.15|977.25|975.25|980.58|978.58|976.77|974.77|0
1642754700000|2022-01-21 08:45:00|977.49|975.49|976.06|974.06|978.08|976.08|971.3|969.3|0
1642755000000|2022-01-21 08:50:00|975.82|973.82|981.88|979.88|982.24|980.24|974.63|972.63|0
1642755300000|2022-01-21 08:55:00|982.24|980.24|983.19|981.19|983.91|981.91|980.58|978.58|0
1642755600000|2022-01-21 09:00:00|982.95|980.95|980.81|978.81|983.91|981.91|978.67|976.67|0
1642755900000|2022-01-21 09:05:00|981.29|979.29|977.48|975.48|983.9|981.9|976.52|974.52|0
1642756200000|2022-01-21 09:10:00|977.24|975.24|975.26|973.26|977.48|975.48|974.31|972.31|0
1642756500000|2022-01-21 09:15:00|975.02|973.02|976.02|974.02|976.74|974.74|974.07|972.07|0
1642756800000|2022-01-21 09:20:00|976.86|974.86|980.31|978.31|981.38|979.38|976.15|974.15|0
1642757100000|2022-01-21 09:25:00|980.19|978.19|984|982|984|982|980.19|978.19|0
1642757400000|2022-01-21 09:30:00|984.12|982.12|982.72|980.72|986.02|984.02|982.27|980.27|0
1642757700000|2022-01-21 09:35:00|982.6|980.6|980.82|978.82|983.91|981.91|979.39|977.39|0
1642758000000|2022-01-21 09:40:00|980.69|978.69|982.72|980.72|984.5|982.5|979.63|977.63|0
1642758300000|2022-01-21 09:45:00|982.83|980.83|984.62|982.62|984.62|982.62|982.71|980.71|0
1642758600000|2022-01-21 09:50:00|984.49|982.49|987.71|985.71|988.9|986.9|984.02|982.02|0
1642758900000|2022-01-21 09:55:00|987.83|985.83|987.47|985.47|988.9|986.9|987.23|985.23|0
1642759200000|2022-01-21 10:00:00|987.35|985.35|984.73|982.73|987.95|985.95|983.9|981.9|0
1642759500000|2022-01-21 10:05:00|984.49|982.49|984.25|982.25|987.71|985.71|984.25|982.25|0
1642759800000|2022-01-21 10:10:00|984.13|982.13|983.18|981.18|985.56|983.56|982.7|980.7|0
1642760100000|2022-01-21 10:15:00|983.66|981.66|990.32|988.32|991.27|989.27|983.42|981.42|0
1642760400000|2022-01-21 10:20:00|990.08|988.08|989.02|987.02|992.24|990.24|988.78|986.78|0
1642760700000|2022-01-21 10:25:00|989.26|987.26|989.26|987.26|990.21|988.21|988.07|986.07|0
1642761000000|2022-01-21 10:30:00|989.14|987.14|987.85|985.85|989.5|987.5|987.11|985.11|0
1642761300000|2022-01-21 10:35:00|988.22|986.22|988.93|986.93|990.6|988.6|987.98|985.98|0
1642761600000|2022-01-21 10:40:00|989.17|987.17|990.83|988.83|990.83|988.83|988.45|986.45|0
1642761900000|2022-01-21 10:45:00|990.6|988.6|988.45|986.45|990.83|988.83|987.02|985.02|0
1642762200000|2022-01-21 10:50:00|988.92|986.92|987.65|985.65|989.88|987.88|987.25|985.25|0
1642762500000|2022-01-21 10:55:00|987.53|985.53|990.5|988.5|990.85|988.85|986.46|984.46|0
1642762800000|2022-01-21 11:00:00|990.26|988.26|987.52|985.52|990.26|988.26|986.46|984.46|0
1642763100000|2022-01-21 11:05:00|987.41|985.41|978.85|976.85|987.88|985.88|977.43|975.43|0
1642763400000|2022-01-21 11:10:00|979.44|977.44|978.37|976.37|981.1|979.1|977.07|975.07|0
1642763700000|2022-01-21 11:15:00|978.61|976.61|972.79|970.79|978.61|976.61|970.89|968.89|0
1642764000000|2022-01-21 11:20:00|972.68|970.68|968.76|966.76|974.34|972.34|968.64|966.64|0
1642764300000|2022-01-21 11:25:00|968.88|966.88|972.25|970.25|972.61|970.61|968.35|966.35|0
1642764600000|2022-01-21 11:30:00|972.37|970.37|969.29|967.29|972.37|970.37|968.11|966.11|0
1642764900000|2022-01-21 11:35:00|969.17|967.17|976.51|974.51|977.59|975.59|969.17|967.17|0
1642765200000|2022-01-21 11:40:00|976.75|974.75|974.03|972.03|976.75|974.75|971.77|969.77|0
1642765500000|2022-01-21 11:45:00|973.67|971.67|970.82|968.82|974.26|972.26|968.45|966.45|0
1642765800000|2022-01-21 11:50:00|970.47|968.47|971.65|969.65|972.13|970.13|969.04|967.04|0
1642766100000|2022-01-21 11:55:00|971.18|969.18|976.63|974.63|978.05|976.05|971.18|969.18|0
1642766400000|2022-01-21 12:00:00|977.1|975.1|970.7|968.7|977.34|975.34|970.22|968.22|0
1642766700000|2022-01-21 12:05:00|970.46|968.46|965.96|963.96|971.65|969.65|964.54|962.54|0
1642767000000|2022-01-21 12:10:00|965.72|963.72|966.07|964.07|966.67|964.67|961.7|959.7|0
1642767300000|2022-01-21 12:15:00|965.72|963.72|970.69|968.69|972.35|970.35|965.72|963.72|0
1642767600000|2022-01-21 12:20:00|970.81|968.81|971.64|969.64|973.77|971.77|970.69|968.69|0
1642767900000|2022-01-21 12:25:00|972.35|970.35|969.03|967.03|972.35|970.35|968.32|966.32|0
1642768200000|2022-01-21 12:30:00|968.79|966.79|966.94|964.94|969.74|967.74|965.05|963.05|0
1642768500000|2022-01-21 12:35:00|966.71|964.71|971.92|969.92|972.27|970.27|966|964|0
1642768800000|2022-01-21 12:40:00|971.68|969.68|967.18|965.18|971.68|969.68|966.47|964.47|0
1642769100000|2022-01-21 12:45:00|967.05|965.05|966.94|964.94|969.78|967.78|965.75|963.75|0
1642769400000|2022-01-21 12:50:00|967.17|965.17|964.44|962.44|969.54|967.54|964.09|962.09|0
1642769700000|2022-01-21 12:55:00|964.33|962.33|967.17|965.17|967.41|965.41|961.96|959.96|0
1642770000000|2022-01-21 13:00:00|967.41|965.41|964.09|962.09|967.64|965.64|963.38|961.38|0
1642770300000|2022-01-21 13:05:00|964.32|962.32|968.11|966.11|968.11|966.11|964.32|962.32|0
1642770600000|2022-01-21 13:10:00|968.35|966.35|965.98|963.98|968.82|966.82|962.9|960.9|0
1642770900000|2022-01-21 13:15:00|965.74|963.74|968.82|966.82|968.82|966.82|962.19|960.19|0
1642771200000|2022-01-21 13:20:00|969.06|967.06|970.95|968.95|972.38|970.38|968.46|966.46|0
1642771500000|2022-01-21 13:25:00|971.19|969.19|970.06|968.06|972.32|970.32|969.95|967.95|0
1642771800000|2022-01-21 13:30:00|970.19|968.19|965.44|963.44|970.9|968.9|965.44|963.44|0
1642772100000|2022-01-21 13:35:00|965.08|963.08|973.03|971.03|973.03|971.03|965.08|963.08|0
1642772400000|2022-01-21 13:40:00|972.31|970.31|971.6|969.6|973.74|971.74|968.99|966.99|0
1642772700000|2022-01-21 13:45:00|971.13|969.13|969.47|967.47|971.84|969.84|969.23|967.23|0
1642773000000|2022-01-21 13:50:00|970.18|968.18|968.75|966.75|971.83|969.83|968.28|966.28|0
1642773300000|2022-01-21 13:55:00|968.87|966.87|969.22|967.22|969.94|967.94|967.57|965.57|0
1642773600000|2022-01-21 14:00:00|969.46|967.46|967.8|965.8|972.07|970.07|967.8|965.8|0
1642773900000|2022-01-21 14:05:00|967.56|965.56|959.86|957.86|967.56|965.56|958.8|956.8|0
1642774200000|2022-01-21 14:10:00|959.51|957.51|962.35|960.35|962.59|960.59|958.33|956.33|0
1642774500000|2022-01-21 14:15:00|962.11|960.11|960.93|958.93|964.24|962.24|959.51|957.51|0
1642774800000|2022-01-21 14:20:00|961.16|959.16|966.13|964.13|966.13|964.13|959.74|957.74|0
1642775100000|2022-01-21 14:25:00|965.9|963.9|977.86|975.86|977.99|975.99|965.9|963.9|0
1642775400000|2022-01-21 14:30:00|978.22|976.22|986.42|984.42|988.56|986.56|972.29|970.29|0
1642775700000|2022-01-21 14:35:00|986.66|984.66|974.54|972.54|987.61|985.61|973.12|971.12|0
1642776000000|2022-01-21 14:40:00|974.3|972.3|961.03|959.03|975.73|973.73|960.56|958.56|0
1642776300000|2022-01-21 14:45:00|961.27|959.27|973.59|971.59|979.52|977.52|959.49|957.49|0
1642776600000|2022-01-21 14:50:00|971.93|969.93|962.03|960.03|976.44|974.44|960.85|958.85|0
1642776900000|2022-01-21 14:55:00|960.14|958.14|961.56|959.56|964.4|962.4|956.47|954.47|0
1642777200000|2022-01-21 15:00:00|959.9|957.9|952.05|950.05|966.29|964.29|950.4|948.4|0
1642777500000|2022-01-21 15:05:00|953.94|951.94|956.18|954.18|962.7|960.7|951.82|949.82|0
1642777800000|2022-01-21 15:10:00|954.65|952.65|944.41|942.41|954.65|952.65|942.06|940.06|0
1642778100000|2022-01-21 15:15:00|945.47|943.47|943.94|941.94|949.37|947.37|942.87|940.87|0
1642778400000|2022-01-21 15:20:00|943.7|941.7|944.78|942.78|947.37|945.37|932.4|930.4|0
1642778700000|2022-01-21 15:25:00|945.49|943.49|951.48|949.48|959.89|957.89|944.78|942.78|0
1642779000000|2022-01-21 15:30:00|952.66|950.66|975.11|973.11|976.06|974.06|948.88|946.88|0
1642779300000|2022-01-21 15:35:00|974.51|972.51|967.38|965.38|982.45|980.45|966.91|964.91|0
1642779600000|2022-01-21 15:40:00|965.96|963.96|970.83|968.83|970.83|968.83|960.04|958.04|0
1642779900000|2022-01-21 15:45:00|970.59|968.59|979.12|977.12|979.12|977.12|963.84|961.84|0
1642780200000|2022-01-21 15:50:00|978.65|976.65|988.05|986.05|993.6|991.6|978.65|976.65|0
1642780500000|2022-01-21 15:55:00|986.86|984.86|983.05|981.05|991.02|989.02|976.88|974.88|0
1642780800000|2022-01-21 16:00:00|984.71|982.71|979.01|977.01|984.71|982.71|974.98|972.98|0
1642781100000|2022-01-21 16:05:00|979.72|977.72|991.84|989.84|994.22|992.22|978.77|976.77|0
1642781400000|2022-01-21 16:10:00|992.08|990.08|982.09|980.09|992.31|990.31|980.43|978.43|0
1642781700000|2022-01-21 16:15:00|983.28|981.28|987.72|985.72|989.62|987.62|981.3|979.3|0
1642782000000|2022-01-21 16:20:00|987.48|985.48|999.15|997.15|1001.06|999.06|984.63|982.63|0
1642782300000|2022-01-21 16:25:00|997.48|995.48|996.43|994.43|998.07|996.07|990.71|988.71|0
1642782600000|2022-01-21 16:30:00|995.47|993.47|990.58|988.58|995.47|993.47|983.08|981.08|0
1642782900000|2022-01-21 16:35:00|990.7|988.7|973.56|971.56|992.37|990.37|972.61|970.61|0
1642783200000|2022-01-21 16:40:00|973.8|971.8|972.85|970.85|975.94|973.94|970.71|968.71|0
1642783500000|2022-01-21 16:45:00|974.04|972.04|967.21|965.21|975.58|973.58|962.16|960.16|0
1642783800000|2022-01-21 16:50:00|967.92|965.92|961.05|959.05|970.53|968.53|959.39|957.39|0
1642784100000|2022-01-21 16:55:00|960.34|958.34|967.3|965.3|968.87|966.87|960.34|958.34|0
1642784400000|2022-01-21 17:00:00|967.53|965.53|965.98|963.98|971.09|969.09|962.08|960.08|0
1642784700000|2022-01-21 17:05:00|965.16|963.16|964.56|962.56|972.04|970.04|963.61|961.61|0
1642785000000|2022-01-21 17:10:00|964.79|962.79|960.04|958.04|965.74|963.74|955.06|953.06|0
1642785300000|2022-01-21 17:15:00|959.57|957.57|956.25|954.25|963.13|961.13|953.4|951.4|0
1642785600000|2022-01-21 17:20:00|955.3|953.3|960.77|958.77|960.77|958.77|951.98|949.98|0
1642785900000|2022-01-21 17:25:00|960.54|958.54|958.64|956.64|965.76|963.76|957.69|955.69|0
1642786200000|2022-01-21 17:30:00|957.09|955.09|960.3|958.3|961.01|959.01|955.08|953.08|0
1642786500000|2022-01-21 17:35:00|959.82|957.82|956.26|954.26|965.51|963.51|950.34|948.34|0
1642786800000|2022-01-21 17:40:00|956.03|954.03|953.89|951.89|961|959|953.18|951.18|0
1642787100000|2022-01-21 17:45:00|953.18|951.18|947.5|945.5|959.93|957.93|946.79|944.79|0
1642787400000|2022-01-21 17:50:00|947.85|945.85|948.68|946.68|951.99|949.99|946.08|944.08|0
1642787700000|2022-01-21 17:55:00|948.92|946.92|951.75|949.75|954.6|952.6|945.13|943.13|0
1642788000000|2022-01-21 18:00:00|951.16|949.16|950.09|948.09|956.97|954.97|947.96|945.96|0
1642788300000|2022-01-21 18:05:00|949.86|947.86|950.57|948.57|954.36|952.36|948.91|946.91|0
1642788600000|2022-01-21 18:10:00|951.75|949.75|962.41|960.41|964.55|962.55|951.15|949.15|0
1642788900000|2022-01-21 18:15:00|961.46|959.46|951.51|949.51|962.17|960.17|949.38|947.38|0
1642789200000|2022-01-21 18:20:00|951.27|949.27|941.53|939.53|951.27|949.27|940.35|938.35|0
1642789500000|2022-01-21 18:25:00|941.41|939.41|944.13|942.13|947.21|945.21|939.41|937.41|0
1642789800000|2022-01-21 18:30:00|943.66|941.66|948.38|946.38|951.7|949.7|942|940|0
1642790100000|2022-01-21 18:35:00|948.62|946.62|953.12|951.12|958.2|956.2|945.31|943.31|0
1642790400000|2022-01-21 18:40:00|953.35|951.35|955.72|953.72|959.51|957.51|952.17|950.17|0
1642790700000|2022-01-21 18:45:00|955.83|953.83|953.08|951.08|957.25|955.25|948.12|946.12|0
1642791000000|2022-01-21 18:50:00|954.26|952.26|955.45|953.45|960.42|958.42|951.66|949.66|0
1642791300000|2022-01-21 18:55:00|955.21|953.21|945.98|943.98|956.16|954.16|942.44|940.44|0
1642791600000|2022-01-21 19:00:00|945.75|943.75|949.79|947.79|950.71|948.71|944.56|942.56|0
1642791900000|2022-01-21 19:05:00|949.32|947.32|947.43|945.43|956.18|954.18|947.43|945.43|0
1642792200000|2022-01-21 19:10:00|948.01|946.01|948.61|946.61|952.63|950.63|946.36|944.36|0
1642792500000|2022-01-21 19:15:00|948.25|946.25|947.66|945.66|953.34|951.34|947.19|945.19|0
1642792800000|2022-01-21 19:20:00|948.37|946.37|953.33|951.33|953.8|951.8|944.12|942.12|0
1642793100000|2022-01-21 19:25:00|952.86|950.86|937.74|935.74|952.86|950.86|936.8|934.8|0
1642793400000|2022-01-21 19:30:00|937.51|935.51|938.21|936.21|940.1|938.1|934.91|932.91|0
1642793700000|2022-01-21 19:35:00|938.09|936.09|943.16|941.16|944.34|942.34|934.2|932.2|0
1642794000000|2022-01-21 19:40:00|944.34|942.34|939.86|937.86|946.71|944.71|938.91|936.91|0
1642794300000|2022-01-21 19:45:00|939.62|937.62|942.92|940.92|943.87|941.87|939.38|937.38|0
1642794600000|2022-01-21 19:50:00|942.45|940.45|935.37|933.37|942.45|940.45|933.96|931.96|0
1642794900000|2022-01-21 19:55:00|935.14|933.14|924.3|922.3|936.55|934.55|924.3|922.3|0
1642795200000|2022-01-21 20:00:00|925.24|923.24|923.2|921.2|929.48|927.48|922.5|920.5|0
1642795500000|2022-01-21 20:05:00|922.97|920.97|917.41|915.41|923.44|921.44|914.83|912.83|0
1642795800000|2022-01-21 20:10:00|917.17|915.17|918.53|916.53|918.81|916.81|911.78|909.78|0
1642796100000|2022-01-21 20:15:00|917.83|915.83|924.15|922.15|929.79|927.79|913.38|911.38|0
1642796400000|2022-01-21 20:20:00|924.03|922.03|918.76|916.76|924.03|922.03|914.54|912.54|0
1642796700000|2022-01-21 20:25:00|918.52|916.52|913.8|911.8|919.46|917.46|908.65|906.65|0
1642797000000|2022-01-21 20:30:00|913.1|911.1|918.01|916.01|923.4|921.4|912.63|910.63|0
1642797300000|2022-01-21 20:35:00|917.77|915.77|925.93|923.93|926.16|924.16|917.77|915.77|0
1642797600000|2022-01-21 20:40:00|925.46|923.46|926.96|924.96|937.53|935.53|925.46|923.46|0
1642797900000|2022-01-21 20:45:00|926.49|924.49|929.04|927.04|931.63|929.63|921.56|919.56|0
1642798200000|2022-01-21 20:50:00|928.34|926.34|912.4|910.4|928.34|926.34|911.46|909.46|0
1642798500000|2022-01-21 20:55:00|914.27|912.27|910.29|908.29|924.34|922.34|910.29|908.29|0
1642798800000|2022-01-21 21:00:00|913.33|911.33|911.22|909.22|913.8|911.8|907.02|905.02|0
1642799100000|2022-01-21 21:05:00|911.46|909.46|906.78|904.78|912.86|910.86|906.31|904.31|0
1642799400000|2022-01-21 21:10:00|907.25|905.25|907.48|905.48|908.88|906.88|904.44|902.44|0
1643011500000|2022-01-24 08:05:00|933.58|931.58|934.4|932.4|934.75|932.75|930.06|928.06|0
1643011800000|2022-01-24 08:10:00|934.64|932.64|938.87|936.87|939.57|937.57|933.7|931.7|0
1643012100000|2022-01-24 08:15:00|937.93|935.93|941.41|939.41|943.41|941.41|937.93|935.93|0
1643012400000|2022-01-24 08:20:00|941.17|939.17|940.93|938.93|943.52|941.52|940.7|938.7|0
1643012700000|2022-01-24 08:25:00|940.7|938.7|941.17|939.17|942.11|940.11|937.87|935.87|0
1643013000000|2022-01-24 08:30:00|941.87|939.87|937.64|935.64|942.34|940.34|937.4|935.4|0
1643013300000|2022-01-24 08:35:00|937.51|935.51|938.34|936.34|938.92|936.92|935.75|933.75|0
1643013600000|2022-01-24 08:40:00|938.1|936.1|933.04|931.04|939.51|937.51|933.04|931.04|0
1643013900000|2022-01-24 08:45:00|933.4|931.4|935.51|933.51|938.8|936.8|932.46|930.46|0
1643014200000|2022-01-24 08:50:00|935.04|933.04|929.87|927.87|935.51|933.51|929.63|927.63|0
1643014500000|2022-01-24 08:55:00|929.4|927.4|926.05|924.05|930.34|928.34|925.17|923.17|0
1643014800000|2022-01-24 09:00:00|925.69|923.69|927.69|925.69|927.69|925.69|924.75|922.75|0
1643015100000|2022-01-24 09:05:00|927.45|925.45|927.92|925.92|930.38|928.38|924.64|922.64|0
1643015400000|2022-01-24 09:10:00|927.22|925.22|926.04|924.04|927.92|925.92|924.4|922.4|0
1643015700000|2022-01-24 09:15:00|926.28|924.28|922.05|920.05|926.28|924.28|921.59|919.59|0
1643016000000|2022-01-24 09:20:00|922.29|920.29|919.01|917.01|922.4|920.4|917.84|915.84|0
1643016300000|2022-01-24 09:25:00|919.48|917.48|922.99|920.99|924.16|922.16|919.47|917.47|0
1643016600000|2022-01-24 09:30:00|922.52|920.52|922.75|920.75|924.86|922.86|922.16|920.16|0
1643016900000|2022-01-24 09:35:00|922.98|920.98|922.04|920.04|925.56|923.56|921.81|919.81|0
1643017200000|2022-01-24 09:40:00|921.92|919.92|922.04|920.04|924.38|922.38|920.4|918.4|0
1643017500000|2022-01-24 09:45:00|921.81|919.81|921.57|919.57|921.81|919.81|917.59|915.59|0
1643017800000|2022-01-24 09:50:00|921.8|919.8|922.27|920.27|925.79|923.79|921.33|919.33|0
1643018100000|2022-01-24 09:55:00|922.74|920.74|922.03|920.03|924.14|922.14|920.51|918.51|0
1643018400000|2022-01-24 10:00:00|921.8|919.8|916.64|914.64|922.03|920.03|915.71|913.71|0
1643018700000|2022-01-24 10:05:00|917.35|915.35|910.91|908.91|918.63|916.63|910.67|908.67|0
1643019000000|2022-01-24 10:10:00|911.26|909.26|907.47|905.47|911.26|909.26|905.18|903.18|0
1643019300000|2022-01-24 10:15:00|907.23|905.23|904.78|902.78|907.7|905.7|902.57|900.57|0
1643019600000|2022-01-24 10:20:00|904.43|902.43|896.62|894.62|907.7|905.7|896.51|894.51|0
1643019900000|2022-01-24 10:25:00|896.74|894.74|895.81|893.81|900.23|898.23|895.11|893.11|0
1643020200000|2022-01-24 10:30:00|895.58|893.58|898.6|896.6|901.63|899.63|892.9|890.9|0
1643020500000|2022-01-24 10:35:00|898.83|896.83|897.2|895.2|899.99|897.99|896.27|894.27|0
1643020800000|2022-01-24 10:40:00|896.97|894.97|889.29|887.29|898.6|896.6|886.27|884.27|0
1643021100000|2022-01-24 10:45:00|889.52|887.52|890.22|888.22|894.4|892.4|887.43|885.43|0
1643021400000|2022-01-24 10:50:00|890.91|888.91|892.07|890.07|892.77|890.77|888|886|0
1643021700000|2022-01-24 10:55:00|892.31|890.31|898.33|896.33|898.56|896.56|891.38|889.38|0
1643022000000|2022-01-24 11:00:00|898.56|896.56|898.56|896.56|901.35|899.35|896.47|894.47|0
1643022300000|2022-01-24 11:05:00|898.44|896.44|905.77|903.77|905.77|903.77|898.44|896.44|0
1643022600000|2022-01-24 11:10:00|905.54|903.54|908.1|906.1|908.1|906.1|905.54|903.54|0
1643022900000|2022-01-24 11:15:00|907.87|905.87|898.78|896.78|909.73|907.73|898.55|896.55|0
1643023200000|2022-01-24 11:20:00|899.02|897.02|902.97|900.97|903.2|901.2|897.96|895.96|0
1643023500000|2022-01-24 11:25:00|903.2|901.2|897.85|895.85|905.18|903.18|896.68|894.68|0
1643023800000|2022-01-24 11:30:00|897.38|895.38|898.08|896.08|899.01|897.01|896.68|894.68|0
1643024100000|2022-01-24 11:35:00|897.84|895.84|902.73|900.73|903.43|901.43|896.22|894.22|0
1643024400000|2022-01-24 11:40:00|902.96|900.96|902.72|900.72|906.22|904.22|902.03|900.03|0
1643024700000|2022-01-24 11:45:00|902.96|900.96|907.85|905.85|909.24|907.24|902.72|900.72|0
1643025000000|2022-01-24 11:50:00|907.96|905.96|904.61|902.61|909.68|907.68|904.61|902.61|0
1643025300000|2022-01-24 11:55:00|904.72|902.72|906.7|904.7|906.94|904.94|903.91|901.91|0
1643025600000|2022-01-24 12:00:00|907.64|905.64|898.54|896.54|909.15|907.15|898.54|896.54|0
1643025900000|2022-01-24 12:05:00|899.01|897.01|898.72|896.72|903.2|901.2|896.33|894.33|0
1643026200000|2022-01-24 12:10:00|899.07|897.07|898.37|896.37|900.94|898.94|896.51|894.51|0
1643026500000|2022-01-24 12:15:00|898.61|896.61|898.84|896.84|902.44|900.44|897.44|895.44|0
1643026800000|2022-01-24 12:20:00|898.95|896.95|897.67|895.67|898.95|896.95|893.49|891.49|0
1643027100000|2022-01-24 12:25:00|897.9|895.9|898.48|896.48|901.39|899.39|897.55|895.55|0
1643027400000|2022-01-24 12:30:00|898.13|896.13|893.25|891.25|901.85|899.85|893.25|891.25|0
1643027700000|2022-01-24 12:35:00|893.48|891.48|893.48|891.48|896.73|894.73|892.55|890.55|0
1643028000000|2022-01-24 12:40:00|893.71|891.71|888.6|886.6|893.94|891.94|888.6|886.6|0
1643028300000|2022-01-24 12:45:00|888.83|886.83|890.69|888.69|893.94|891.94|888.83|886.83|0
1643028600000|2022-01-24 12:50:00|890.92|888.92|890.33|888.33|891.15|889.15|887.67|885.67|0
1643028900000|2022-01-24 12:55:00|890.45|888.45|889.29|887.29|893.24|891.24|889.29|887.29|0
1643029200000|2022-01-24 13:00:00|889.05|887.05|883.16|881.16|889.05|887.05|880.85|878.85|0
1643029500000|2022-01-24 13:05:00|883.39|881.39|888.49|886.49|888.49|886.49|882.93|880.93|0
1643029800000|2022-01-24 13:10:00|887.79|885.79|885.47|883.47|888.25|886.25|882.69|880.69|0
1643030100000|2022-01-24 13:15:00|885.24|883.24|879.68|877.68|887.56|885.56|879.45|877.45|0
1643030400000|2022-01-24 13:20:00|880.14|878.14|874.61|872.61|880.83|878.83|874.15|872.15|0
1643030700000|2022-01-24 13:25:00|874.38|872.38|874.94|872.94|877.94|875.94|871.84|869.84|0
1643031000000|2022-01-24 13:30:00|874.71|872.71|871.97|869.97|874.82|872.82|870.1|868.1|0
1643031300000|2022-01-24 13:35:00|872.89|870.89|868.51|866.51|872.89|870.89|863.69|861.69|0
1643031600000|2022-01-24 13:40:00|869.66|867.66|868.99|866.99|871.06|869.06|865.08|863.08|0
1643031900000|2022-01-24 13:45:00|868.76|866.76|870.36|868.36|873.58|871.58|867.38|865.38|0
1643032200000|2022-01-24 13:50:00|869.44|867.44|868.06|866.06|873.12|871.12|867.83|865.83|0
1643032500000|2022-01-24 13:55:00|868.98|866.98|858.26|856.26|868.98|866.98|857.8|855.8|0
1643032800000|2022-01-24 14:00:00|855.51|853.51|855.35|853.35|856.66|854.66|851.12|849.12|0
1643033100000|2022-01-24 14:05:00|855.58|853.58|844.97|842.97|856.04|854.04|842.9|840.9|0
1643033400000|2022-01-24 14:10:00|845.2|843.2|855.93|853.93|856.39|854.39|844.29|842.29|0
1643033700000|2022-01-24 14:15:00|856.04|854.04|854.1|852.1|861.43|859.43|853.64|851.64|0
1643034000000|2022-01-24 14:20:00|853.98|851.98|852.5|850.5|854.56|852.56|848.84|846.84|0
1643034300000|2022-01-24 14:25:00|850.9|848.9|854.43|852.43|860.73|858.73|850.67|848.67|0
1643034600000|2022-01-24 14:30:00|854.78|852.78|856.84|854.84|860.5|858.5|844.96|842.96|0
1643034900000|2022-01-24 14:35:00|856.15|854.15|861.49|859.49|865.86|863.86|849.36|847.36|0
1643035200000|2022-01-24 14:40:00|862.18|860.18|844|840.4|867.69|865.69|840.24|836.64|0
1643035500000|2022-01-24 14:45:00|844.23|840.63|839.79|837.79|848.89|846.89|836.84|834.04|0
1643035800000|2022-01-24 14:50:00|840.02|838.02|835.91|833.91|841.15|839.15|826.41|824.41|0
1643036100000|2022-01-24 14:55:00|835.23|833.23|831.79|829.79|848.78|846.78|831.11|829.11|0
1643036400000|2022-01-24 15:00:00|830.43|828.43|824|822|842.18|840.18|823.44|821.44|0
1643036700000|2022-01-24 15:05:00|823.44|821.44|812.97|809.37|828.63|826.63|811.05|808.7|0
1643037000000|2022-01-24 15:10:00|813.42|809.82|821.59|818.79|823.1|821.1|802.52|800.52|0
1643037300000|2022-01-24 15:15:00|822.26|819.46|805.87|803.07|824.06|821.26|805.87|803.07|0
1643037600000|2022-01-24 15:20:00|805.76|802.96|829.7|826.9|829.81|827.01|805.65|802.85|0
1643037900000|2022-01-24 15:25:00|830.15|827.35|829.92|827.12|840.17|837.37|828.57|825.77|0
1643038200000|2022-01-24 15:30:00|830.25|827.45|836.7|833.9|844.98|842.18|829.92|827.12|0
1643038500000|2022-01-24 15:35:00|835.12|832.32|840.11|837.31|846.71|843.91|830.37|827.57|0
1643038800000|2022-01-24 15:40:00|838.97|836.17|845.39|842.59|846.08|843.28|832.72|829.92|0
1643039100000|2022-01-24 15:45:00|845.62|842.82|827.82|825.02|846.19|843.39|818.32|815.52|0
1643039400000|2022-01-24 15:50:00|827.48|824.68|836.91|834.11|837.37|834.57|819.59|816.79|0
1643039700000|2022-01-24 15:55:00|837.6|834.8|824.83|822.03|838.05|835.25|823.23|820.43|0
1643040000000|2022-01-24 16:00:00|824.37|821.57|819.38|817.38|824.83|822.03|816.7|814.7|0
1643040300000|2022-01-24 16:05:00|817.9|815.9|811.88|809.88|817.9|815.9|809.84|807.84|0
1643040600000|2022-01-24 16:10:00|812.11|810.11|807.54|805.54|814.38|812.38|804.62|802.62|0
1643040900000|2022-01-24 16:15:00|808.34|806.34|810.39|808.39|814.57|812.57|805.05|803.05|0
1643041200000|2022-01-24 16:20:00|810.61|808.61|810.16|808.16|820.58|818.58|808.57|806.57|0
1643041500000|2022-01-24 16:25:00|811.51|809.51|816.42|814.42|816.42|814.42|806.42|804.42|0
1643041800000|2022-01-24 16:30:00|816.65|814.65|812.17|810.17|818.8|816.8|809.46|807.46|0
1643042100000|2022-01-24 16:35:00|811.71|809.71|802.93|800.93|814.43|812.43|798.17|796.17|0
1643042400000|2022-01-24 16:40:00|803.6|801.6|793.09|790.29|803.83|801.83|789.44|787.44|0
1643042700000|2022-01-24 16:45:00|793.88|791.08|776.24|773.44|796.8|794|776.24|773.44|0
1643043000000|2022-01-24 16:50:00|774.9|772.1|794.81|792.01|795.26|792.46|774.9|772.1|0
1643043300000|2022-01-24 16:55:00|795.04|792.24|799.8|797.8|799.8|797.8|792.12|789.32|0
1643043600000|2022-01-24 17:00:00|799.68|797.68|788.65|786.65|799.68|797.68|787.76|785.76|0
1643043900000|2022-01-24 17:05:00|789.65|787.65|779.2|777.2|793.82|791.82|778.78|776.78|0
1643044200000|2022-01-24 17:10:00|780.32|778.32|775.25|773.25|787|785|768.56|766.56|0
1643044500000|2022-01-24 17:15:00|775.02|773.02|769.39|767.39|775.02|773.02|762.43|760.43|0
1643044800000|2022-01-24 17:20:00|766.2|764.2|770.7|768.7|780.41|778.41|765.54|763.54|0
1643045100000|2022-01-24 17:25:00|771.58|769.58|777.75|775.75|782.61|780.61|762.14|760.14|0
1643045400000|2022-01-24 17:30:00|777.53|775.53|777.63|775.63|780.18|778.18|771.58|769.58|0
1643045700000|2022-01-24 17:35:00|778.41|776.41|775.31|773.31|778.41|776.41|767.61|765.61|0
1643046000000|2022-01-24 17:40:00|773.33|771.33|785.86|783.86|788.96|786.96|766.43|764.43|0
1643046300000|2022-01-24 17:45:00|787.63|785.63|790.51|788.51|793.18|791.18|785.3|783.3|0
1643046600000|2022-01-24 17:50:00|789.4|787.4|804.97|802.97|806.53|804.53|783.2|781.2|0
1643046900000|2022-01-24 17:55:00|805.64|803.64|799.21|797.21|807.49|805.49|796.41|794.41|0
1643047200000|2022-01-24 18:00:00|798.42|796.42|803.9|801.9|803.9|801.9|794.07|792.07|0
1643047500000|2022-01-24 18:05:00|803.45|801.45|813.87|811.87|820.73|818.73|798.53|796.53|0
1643047800000|2022-01-24 18:10:00|814.54|812.54|823.43|821.43|823.43|821.43|811.96|809.96|0
1643048100000|2022-01-24 18:15:00|822.98|820.98|831.71|829.71|833.96|831.96|821.4|819.4|0
1643048400000|2022-01-24 18:20:00|830.8|828.8|812.77|810.77|832.84|830.84|812.77|810.77|0
1643048700000|2022-01-24 18:25:00|812.55|810.55|808.46|806.46|819.29|817.29|805.69|803.69|0
1643049000000|2022-01-24 18:30:00|807.78|805.78|826.94|824.94|827.39|825.39|807.34|805.34|0
1643049300000|2022-01-24 18:35:00|826.04|824.04|826.94|824.94|827.39|825.39|811.64|809.64|0
1643049600000|2022-01-24 18:40:00|826.71|824.71|818.6|816.6|827.72|825.72|814.55|812.55|0
1643049900000|2022-01-24 18:45:00|818.48|816.48|838.9|836.9|838.9|836.9|818.48|816.48|0
1643050200000|2022-01-24 18:50:00|839.35|837.35|844.21|842.21|846.03|844.03|836.75|834.75|0
1643050500000|2022-01-24 18:55:00|844.11|842.11|850.86|848.86|851.32|849.32|840.52|838.52|0
1643050800000|2022-01-24 19:00:00|851.55|849.55|853.97|851.97|865.97|863.97|850.29|848.29|0
1643051100000|2022-01-24 19:05:00|853.28|851.28|856.93|854.93|861.05|859.05|852.48|850.48|0
1643051400000|2022-01-24 19:10:00|857.62|855.62|842.02|840.02|863.56|861.56|839.41|837.41|0
1643051700000|2022-01-24 19:15:00|843.38|841.38|837.12|835.12|846.46|844.46|833.73|831.73|0
1643052000000|2022-01-24 19:20:00|834.74|832.74|821.13|819.13|843.84|841.84|821.13|819.13|0
1643052300000|2022-01-24 19:25:00|819.77|817.77|823.95|821.95|829.06|827.06|819.54|817.54|0
1643052600000|2022-01-24 19:30:00|823.04|821.04|823.16|821.16|835.98|833.98|823.04|821.04|0
1643052900000|2022-01-24 19:35:00|825.19|823.19|814.62|812.62|826.55|824.55|808.99|806.99|0
1643053200000|2022-01-24 19:40:00|814.85|812.85|813.82|811.82|818.45|816.45|811.47|809.47|0
1643053500000|2022-01-24 19:45:00|813.94|811.94|824.49|822.49|825.21|823.21|803.82|801.82|0
1643053800000|2022-01-24 19:50:00|824.72|822.72|830.49|828.49|831.39|829.39|817.95|815.95|0
1643054100000|2022-01-24 19:55:00|830.71|828.71|843.29|841.29|844.55|842.55|824.94|822.94|0
1643054400000|2022-01-24 20:00:00|842.96|840.96|845.84|843.84|854.91|852.91|841.82|839.82|0
1643054700000|2022-01-24 20:05:00|846.18|844.18|847.04|845.04|848.18|846.18|838.17|836.17|0
1643055000000|2022-01-24 20:10:00|846.81|844.81|859.92|857.92|860.38|858.38|846.81|844.81|0
1643055300000|2022-01-24 20:15:00|859.69|857.69|851.23|849.23|870.69|868.69|848.94|846.94|0
1643055600000|2022-01-24 20:20:00|852.37|850.37|863.77|861.77|869.08|867.08|852.37|850.37|0
1643055900000|2022-01-24 20:25:00|864.23|862.23|865.12|863.12|873.87|871.87|856.42|854.42|0
1643056200000|2022-01-24 20:30:00|863.52|861.52|893.49|891.49|895.29|893.29|858.02|856.02|0
1643056500000|2022-01-24 20:35:00|893.95|891.95|899.85|897.85|900.43|898.43|886.11|884.11|0
1643056800000|2022-01-24 20:40:00|898.46|896.46|885.19|883.19|901.36|899.36|879.89|877.89|0
1643057100000|2022-01-24 20:45:00|884.96|882.96|909.17|907.17|909.52|907.52|884.96|882.96|0
1643057400000|2022-01-24 20:50:00|909.87|907.87|921.04|919.04|930.08|928.08|909.4|907.4|0
1643057700000|2022-01-24 20:55:00|919.17|917.17|926.92|924.92|932.92|930.92|911.73|909.73|0
1643058000000|2022-01-24 21:00:00|926.69|924.69|923.69|921.69|927.2|925.2|919.05|917.05|0
1643058300000|2022-01-24 21:05:00|923.23|921.23|917.16|915.16|923.23|921.23|916|914|0
1643058600000|2022-01-24 21:10:00|916.23|914.23|928.59|926.59|930.93|928.93|916.23|914.23|0
1643058900000|2022-01-24 21:15:00|930.53|927.93|930.29|927.69|933.56|930.96|930.17|927.57|0
1643059200000|2022-01-24 21:20:00|930.76|928.16|929.12|926.52|932.97|930.37|928.53|925.93|0
1643059500000|2022-01-24 21:25:00|929.35|926.75|926.08|923.48|929.35|926.75|925.38|922.78|0
1643059800000|2022-01-24 21:30:00|925.85|923.25|925.61|923.01|927.59|924.99|923.86|921.26|0
1643060100000|2022-01-24 21:35:00|925.14|922.54|924.91|922.31|925.84|923.24|923.97|921.37|0
1643060400000|2022-01-24 21:40:00|924.67|922.07|923.27|920.67|926.31|923.71|922.8|920.2|0
1643060700000|2022-01-24 21:45:00|923.38|920.78|928.17|925.57|928.4|925.8|923.38|920.78|0
1643061000000|2022-01-24 21:50:00|928.05|925.45|933.65|931.05|933.78|931.18|927.94|925.34|0
1643061300000|2022-01-24 21:55:00|934.01|931.41|930.85|928.25|934.01|931.41|930.73|928.13|0
1643061600000|2022-01-24 22:00:00|931.6|929|930.38|927.78|931.81|929.21|929.63|927.03|0
1643061900000|2022-01-24 22:05:00|930.24|927.64|929.61|927.01|930.38|927.78|929.14|926.54|0
1643062200000|2022-01-24 22:10:00|929.5|926.9|930.25|927.65|930.73|928.13|929.43|926.83|0
1643062500000|2022-01-24 22:15:00|930.35|927.75|929.56|926.96|930.66|928.06|929.29|926.69|0
1643062800000|2022-01-24 22:20:00|929.5|926.9|928.85|926.25|929.91|927.31|928.85|926.25|0
1643063100000|2022-01-24 22:25:00|928.75|926.15|928.68|926.08|929.49|926.89|928.68|926.08|0
1643063400000|2022-01-24 22:30:00|928.78|926.18|927.85|925.25|928.85|926.25|927.83|925.23|0
1643063700000|2022-01-24 22:35:00|927.83|925.23|927.92|925.32|928.02|925.42|927.72|925.12|0
1643064000000|2022-01-24 22:40:00|927.62|925.02|925.84|923.24|927.75|925.15|925.81|923.21|0
1643064300000|2022-01-24 22:45:00|925.94|923.34|926.12|923.52|926.43|923.83|925.54|922.94|0
1643064600000|2022-01-24 22:50:00|926.04|923.44|927.43|924.83|927.74|925.14|925.77|923.17|0
1643064900000|2022-01-24 22:55:00|927.4|924.8|927.6|925|928.97|926.37|927.4|924.8|0
1643065200000|2022-01-24 23:00:00|925.67|923.07|921.82|919.22|928.36|925.76|921.82|919.22|0
1643065500000|2022-01-24 23:05:00|922.29|919.69|923.92|921.32|928.12|925.52|922.29|919.69|0
1643065800000|2022-01-24 23:10:00|924.73|922.13|927.65|925.05|929.29|926.69|923.45|920.85|0
1643066100000|2022-01-24 23:15:00|928.23|925.63|924.85|922.25|929.05|926.45|923.45|920.85|0
1643066400000|2022-01-24 23:20:00|924.73|922.13|921.07|918.47|925.5|922.9|920.6|918|0
1643066700000|2022-01-24 23:25:00|921.3|918.7|915.24|912.64|922|919.4|915.24|912.64|0
1643067000000|2022-01-24 23:30:00|915.71|913.11|912.22|909.62|915.94|913.34|908.73|906.13|0
1643067300000|2022-01-24 23:35:00|911.98|909.38|916.51|913.91|917.33|914.73|911.98|909.38|0
1643067600000|2022-01-24 23:40:00|916.63|914.03|920.12|917.52|920.47|917.87|916.4|913.8|0
1643067900000|2022-01-24 23:45:00|920.23|917.63|920.46|917.86|922.22|919.62|919.42|916.82|0
1643068200000|2022-01-24 23:50:00|920.23|917.63|923.38|920.78|925.01|922.41|918.02|915.42|0
1643068500000|2022-01-24 23:55:00|923.49|920.89|925.94|923.34|926.17|923.57|921.28|918.68|0
1643068800000|2022-01-25 00:00:00|925.47|922.87|918.71|916.11|928.04|925.44|918.25|915.65|0
1643069100000|2022-01-25 00:05:00|917.78|915.18|911.27|908.67|917.78|915.18|911.03|908.43|0
1643069400000|2022-01-25 00:10:00|911.03|908.43|915.68|913.08|916.38|913.78|911.03|908.43|0
1643069700000|2022-01-25 00:15:00|915.79|913.19|917.31|914.71|919.87|917.27|914.98|912.38|0
1643070000000|2022-01-25 00:20:00|917.19|914.59|912.65|910.05|917.65|915.05|912.53|909.93|0
1643070300000|2022-01-25 00:25:00|912.3|909.7|912.53|909.93|914.28|911.68|909.63|907.03|0
1643070600000|2022-01-25 00:30:00|912.88|910.28|918.93|916.33|921.02|918.42|912.88|910.28|0
1643070900000|2022-01-25 00:35:00|918.69|916.09|912.64|910.04|918.69|916.09|911.71|909.11|0
1643071200000|2022-01-25 00:40:00|912.87|910.27|910.55|907.95|915.9|913.3|908.92|906.32|0
1643071500000|2022-01-25 00:45:00|910.66|908.06|906.83|904.23|910.78|908.18|906.83|904.23|0
1643071800000|2022-01-25 00:50:00|907.06|904.46|901.48|898.88|907.06|904.46|900.32|897.72|0
1643072100000|2022-01-25 00:55:00|901.83|899.23|893.25|890.65|901.83|899.23|892.09|889.49|0
1643072400000|2022-01-25 01:00:00|893.37|890.77|888.74|886.14|897.54|894.94|888.39|885.79|0
1643072700000|2022-01-25 01:05:00|889.2|886.6|888.74|886.14|895.45|892.85|888.74|886.14|0
1643073000000|2022-01-25 01:10:00|888.85|886.25|882.49|879.89|891.97|889.37|882.49|879.89|0
1643073300000|2022-01-25 01:15:00|882.95|880.35|889.89|887.29|893.13|890.53|882.95|880.35|0
1643073600000|2022-01-25 01:20:00|890.58|887.98|893.12|890.52|895.44|892.84|889.65|887.05|0
1643073900000|2022-01-25 01:25:00|892.89|890.29|896.59|893.99|899.37|896.77|891.73|889.13|0
1643074200000|2022-01-25 01:30:00|896.47|893.87|894.39|891.79|897.98|895.38|890.11|887.51|0
1643074500000|2022-01-25 01:35:00|893.47|890.87|889.54|886.94|893.47|890.87|889.08|886.48|0
1643074800000|2022-01-25 01:40:00|889.43|886.83|890.25|887.65|891.27|888.67|885.85|883.25|0
1643075100000|2022-01-25 01:45:00|890.37|887.77|899.37|896.77|899.37|896.77|888.41|885.81|0
1643075400000|2022-01-25 01:50:00|898.91|896.31|896.37|893.77|900.3|897.7|894.52|891.92|0
1643075700000|2022-01-25 01:55:00|896.13|893.53|896.59|893.99|897.63|895.03|890.83|888.23|0
1643076000000|2022-01-25 02:00:00|895.67|893.07|892.2|889.6|895.67|893.07|890.24|887.64|0
1643076300000|2022-01-25 02:05:00|892.32|889.72|889.2|886.6|893.13|890.53|888.97|886.37|0
1643076600000|2022-01-25 02:10:00|889.43|886.83|890.58|887.98|894.28|891.68|888.28|885.68|0
1643076900000|2022-01-25 02:15:00|890.35|887.75|887.81|885.21|892.2|889.6|887.12|884.52|0
1643077200000|2022-01-25 02:20:00|887.12|884.52|886.2|883.6|888.5|885.9|883.9|881.3|0
1643077500000|2022-01-25 02:25:00|886.08|883.48|888.04|885.44|889.88|887.28|885.97|883.37|0
1643077800000|2022-01-25 02:30:00|887.12|884.52|892.18|889.58|893.8|891.2|887.12|884.52|0
1643078100000|2022-01-25 02:35:00|892.06|889.46|888.03|885.43|892.88|890.28|888.03|885.43|0
1643078400000|2022-01-25 02:40:00|888.26|885.66|885.95|883.35|890.21|887.61|885.49|882.89|0
1643078700000|2022-01-25 02:45:00|885.72|883.12|890.33|887.73|890.33|887.73|885.49|882.89|0
1643079000000|2022-01-25 02:50:00|890.1|887.5|891.48|888.88|892.63|890.03|889.41|886.81|0
1643079300000|2022-01-25 02:55:00|891.25|888.65|895.86|893.26|897.01|894.41|888.94|886.34|0
1643079600000|2022-01-25 03:00:00|895.63|893.03|887.55|884.95|895.63|893.03|887.55|884.95|0
1643079900000|2022-01-25 03:05:00|888.35|885.75|886.05|883.45|888.81|886.21|886.05|883.45|0
1643080200000|2022-01-25 03:10:00|885.59|882.99|881.21|878.61|885.59|882.99|880.18|877.58|0
1643080500000|2022-01-25 03:15:00|882.02|879.42|883.17|880.57|884.32|881.72|879.26|876.66|0
1643080800000|2022-01-25 03:20:00|883.4|880.8|882.93|880.33|884.55|881.95|881.32|878.72|0
1643081100000|2022-01-25 03:25:00|882.47|879.87|883.04|880.44|883.27|880.67|881.09|878.49|0
1643081400000|2022-01-25 03:30:00|882.93|880.33|879.24|876.64|884.77|882.17|879.24|876.64|0
1643081700000|2022-01-25 03:35:00|879.47|876.87|882.46|879.86|882.57|879.97|879.24|876.64|0
1643082000000|2022-01-25 03:40:00|882.69|880.09|885.1|882.5|888.68|886.08|882.69|880.09|0
1643082300000|2022-01-25 03:45:00|884.41|881.81|879.69|877.09|884.64|882.04|879.23|876.63|0
1643082600000|2022-01-25 03:50:00|879.92|877.32|879.46|876.86|880.38|877.78|879|876.4|0
1643082900000|2022-01-25 03:55:00|879.69|877.09|879.92|877.32|880.15|877.55|878.65|876.05|0
1643083200000|2022-01-25 04:00:00|880.03|877.43|878.3|875.7|880.14|877.54|878.3|875.7|0
1643083500000|2022-01-25 04:05:00|878.53|875.93|882.9|880.3|883.47|880.87|877.84|875.24|0
1643083800000|2022-01-25 04:10:00|882.78|880.18|879.91|877.31|882.9|880.3|879.45|876.85|0
1643084100000|2022-01-25 04:15:00|879.68|877.08|881.39|878.79|883.82|881.22|879.45|876.85|0
1643084400000|2022-01-25 04:20:00|881.51|878.91|880.82|878.22|882.08|879.48|879.9|877.3|0
1643084700000|2022-01-25 04:25:00|880.59|877.99|880.59|877.99|881.74|879.14|880.59|877.99|0
1643085000000|2022-01-25 04:30:00|880.36|877.76|875.06|872.46|881.74|879.14|875.06|872.46|0
1643085300000|2022-01-25 04:35:00|874.26|871.66|872.76|870.16|875.75|873.15|872.08|869.48|0
1643085600000|2022-01-25 04:40:00|872.99|870.39|871.95|869.35|872.99|870.39|869.55|866.95|0
1643085900000|2022-01-25 04:45:00|871.84|869.24|872.53|869.93|873.68|871.08|870.69|868.09|0
1643086200000|2022-01-25 04:50:00|872.64|870.04|871.84|869.24|873.44|870.84|870.8|868.2|0
1643086500000|2022-01-25 04:55:00|871.72|869.12|874.13|871.53|874.82|872.22|871.72|869.12|0
1643086800000|2022-01-25 05:00:00|873.9|871.3|871.37|868.77|874.13|871.53|867.47|864.87|0
1643087100000|2022-01-25 05:05:00|871.25|868.65|875.96|873.36|877.68|875.08|870.68|868.08|0
1643087400000|2022-01-25 05:10:00|876.19|873.59|878.02|875.42|879.41|876.81|875.5|872.9|0
1643087700000|2022-01-25 05:15:00|877.56|874.96|876.87|874.27|878.02|875.42|874.8|872.2|0
1643088000000|2022-01-25 05:20:00|876.75|874.15|881.01|878.41|881.24|878.64|876.64|874.04|0
1643088300000|2022-01-25 05:25:00|880.78|878.18|878.7|876.1|882.39|879.79|878.7|876.1|0
1643088600000|2022-01-25 05:30:00|879.16|876.56|882.95|880.35|886.76|884.16|877.89|875.29|0
1643088900000|2022-01-25 05:35:00|882.61|880.01|883.3|880.7|884.45|881.85|881.92|879.32|0
1643089200000|2022-01-25 05:40:00|883.53|880.93|893.55|890.95|894.82|892.22|883.53|880.93|0
1643089500000|2022-01-25 05:45:00|893.9|891.3|888.45|885.85|893.9|891.3|888.45|885.85|0
1643089800000|2022-01-25 05:50:00|888.57|885.97|887.42|884.82|889.5|886.9|886.49|883.89|0
1643090100000|2022-01-25 05:55:00|887.19|884.59|886.83|884.23|889.49|886.89|886.14|883.54|0
1643090400000|2022-01-25 06:00:00|887.87|885.27|882.34|879.74|892.95|890.35|882.34|879.74|0
1643090700000|2022-01-25 06:05:00|883.37|880.77|884.87|882.27|887.64|885.04|882.22|879.62|0
1643091000000|2022-01-25 06:10:00|885.1|882.5|882.67|880.07|885.9|883.3|880.26|877.66|0
1643091300000|2022-01-25 06:15:00|881.98|879.38|888.2|885.6|889.13|886.53|880.95|878.35|0
1643091600000|2022-01-25 06:20:00|888.32|885.72|885.78|883.18|891.09|888.49|885.78|883.18|0
1643091900000|2022-01-25 06:25:00|886.47|883.87|884.04|881.44|887.04|884.44|883.24|880.64|0
1643092200000|2022-01-25 06:30:00|884.39|881.79|883.93|881.33|884.39|881.79|880.93|878.33|0
1643092500000|2022-01-25 06:35:00|884.16|881.56|886.11|883.51|887.85|885.25|883.35|880.75|0
1643092800000|2022-01-25 06:40:00|885.77|883.17|885.31|882.71|887.26|884.66|884.16|881.56|0
1643093100000|2022-01-25 06:45:00|885.65|883.05|891.07|888.47|892|889.4|883.92|881.32|0
1643093400000|2022-01-25 06:50:00|891.53|888.93|891.3|888.7|892.69|890.09|889.22|886.62|0
1643093700000|2022-01-25 06:55:00|891.18|888.58|887.48|884.88|891.53|888.93|886.22|883.62|0
1643094000000|2022-01-25 07:00:00|886.79|884.19|883.56|880.96|892.68|890.08|883.33|880.73|0
1643094300000|2022-01-25 07:05:00|884.14|881.54|875.26|872.66|884.14|881.54|874|871.4|0
1643094600000|2022-01-25 07:10:00|874.69|872.09|868.25|865.65|877.57|874.97|868.25|865.65|0
1643094900000|2022-01-25 07:15:00|869.17|866.57|867.9|865.3|871.58|868.98|863.2|860.6|0
1643095200000|2022-01-25 07:20:00|867.56|864.96|862.34|859.74|868.94|866.34|860.51|857.91|0
1643095500000|2022-01-25 07:25:00|862.57|859.97|868.52|865.92|869.43|866.83|862.57|859.97|0
1643095800000|2022-01-25 07:30:00|867.6|865|867.37|864.77|873.33|870.73|867.14|864.54|0
1643096100000|2022-01-25 07:35:00|867.6|865|873.78|871.18|875.16|872.56|867.6|865|0
1643096400000|2022-01-25 07:40:00|874.01|871.41|874.81|872.21|877.68|875.08|872.97|870.37|0
1643096700000|2022-01-25 07:45:00|874.93|872.33|878.83|876.23|879.06|876.46|874.01|871.41|0
1643097000000|2022-01-25 07:50:00|878.37|875.77|881.23|878.63|882.04|879.44|876.99|874.39|0
1643097300000|2022-01-25 07:55:00|881.35|878.75|883.42|880.82|883.42|880.82|877.9|875.3|0
1643097600000|2022-01-25 08:00:00|883.88|881.28|876.4|873.8|884.91|882.31|876.4|873.8|0
1643097900000|2022-01-25 08:05:00|875.76|873.76|872.54|870.54|878.52|876.52|867.96|865.96|0
1643098200000|2022-01-25 08:10:00|873.8|871.8|883.8|881.8|884.6|882.6|871.63|869.63|0
1643098500000|2022-01-25 08:15:00|884.26|882.26|878.05|876.05|886.44|884.44|874.83|872.83|0
1643098800000|2022-01-25 08:20:00|878.74|876.74|869.08|867.08|879.89|877.89|868.39|866.39|0
1643099100000|2022-01-25 08:25:00|870|868|861.74|859.74|870.92|868.92|860.37|858.37|0
1643099400000|2022-01-25 08:30:00|861.97|859.97|874.78|872.78|874.78|872.78|861.74|859.74|0
1643099700000|2022-01-25 08:35:00|874.32|872.32|879.6|877.6|881.2|879.2|873.06|871.06|0
1643100000000|2022-01-25 08:40:00|879.25|877.25|879.13|877.13|880.39|878.39|876.15|874.15|0
1643100300000|2022-01-25 08:45:00|878.9|876.9|879.59|877.59|880.51|878.51|875|873|0
1643100600000|2022-01-25 08:50:00|879.01|877.01|876.83|874.83|886.48|884.48|876.83|874.83|0
1643100900000|2022-01-25 08:55:00|877.52|875.52|872.81|870.81|879.12|877.12|872.24|870.24|0
1643101200000|2022-01-25 09:00:00|873.04|871.04|871.78|869.78|874.53|872.53|868.12|866.12|0
1643101500000|2022-01-25 09:05:00|871.55|869.55|877.05|875.05|877.05|875.05|869.72|867.72|0
1643101800000|2022-01-25 09:10:00|876.7|874.7|874.29|872.29|879.57|877.57|872|870|0
1643102100000|2022-01-25 09:15:00|873.61|871.61|877.5|875.5|880.95|878.95|872.92|870.92|0
1643102400000|2022-01-25 09:20:00|877.04|875.04|888.3|886.3|888.53|886.53|876.81|874.81|0
1643102700000|2022-01-25 09:25:00|888.41|886.41|894.51|892.51|895.43|893.43|887.26|885.26|0
1643103000000|2022-01-25 09:30:00|894.74|892.74|891.62|889.62|896.12|894.12|890.59|888.59|0
1643103300000|2022-01-25 09:35:00|891.74|889.74|894.27|892.27|894.73|892.73|890.82|888.82|0
1643103600000|2022-01-25 09:40:00|894.15|892.15|896.57|894.57|896.57|894.57|890.13|888.13|0
1643103900000|2022-01-25 09:45:00|898.42|896.42|900.83|898.83|903.03|901.03|897.84|895.84|0
1643104200000|2022-01-25 09:50:00|900.03|898.03|905.34|903.34|905.34|903.34|899.11|897.11|0
1643104500000|2022-01-25 09:55:00|907.05|905.05|900.73|898.73|907.62|905.62|899.81|897.81|0
1643104800000|2022-01-25 10:00:00|900.96|898.96|898.19|896.19|903.38|901.38|896.8|894.8|0
1643105100000|2022-01-25 10:05:00|897.96|895.96|902.11|900.11|905.81|903.81|895.88|893.88|0
1643105400000|2022-01-25 10:10:00|901.3|899.3|905.58|903.58|905.69|903.69|900.72|898.72|0
1643105700000|2022-01-25 10:15:00|906.04|904.04|908.35|906.35|909.39|907.39|904.07|902.07|0
1643106000000|2022-01-25 10:20:00|908.12|906.12|904.76|902.76|908.81|906.81|903.95|901.95|0
1643106300000|2022-01-25 10:25:00|904.29|902.29|903.83|901.83|906.03|904.03|902.33|900.33|0
1643106600000|2022-01-25 10:30:00|904.18|902.18|900.01|898.01|906.03|904.03|899.78|897.78|0
1643106900000|2022-01-25 10:35:00|900.24|898.24|893.08|891.08|900.94|898.94|891.47|889.47|0
1643107200000|2022-01-25 10:40:00|892.96|890.96|890.31|888.31|894.47|892.47|889.85|887.85|0
1643107500000|2022-01-25 10:45:00|889.62|887.62|883.63|881.63|891.23|889.23|883.63|881.63|0
1643107800000|2022-01-25 10:50:00|883.17|881.17|885.24|883.24|888.46|886.46|883.17|881.17|0
1643108100000|2022-01-25 10:55:00|885.12|883.12|886.15|884.15|888|886|881.78|879.78|0
1643108400000|2022-01-25 11:00:00|885|883|891.68|889.68|892.25|890.25|883.16|881.16|0
1643108700000|2022-01-25 11:05:00|891.33|889.33|892.83|890.83|893.29|891.29|888.22|886.22|0
1643109000000|2022-01-25 11:10:00|892.6|890.6|894.67|892.67|894.67|892.67|890.76|888.76|0
1643109300000|2022-01-25 11:15:00|894.44|892.44|889.14|887.14|897.21|895.21|888.67|886.67|0
1643109600000|2022-01-25 11:20:00|889.25|887.25|890.4|888.4|891.78|889.78|887.75|885.75|0
1643109900000|2022-01-25 11:25:00|890.75|888.75|888.76|886.76|891.44|889.44|887.92|885.92|0
1643110200000|2022-01-25 11:30:00|888.99|886.99|882.78|880.78|890.03|888.03|881.75|879.75|0
1643110500000|2022-01-25 11:35:00|882.9|880.9|881.15|879.15|887.6|885.6|880.69|878.69|0
1643110800000|2022-01-25 11:40:00|881.38|879.38|874.27|872.27|882.41|880.41|872.44|870.44|0
1643111100000|2022-01-25 11:45:00|873.36|871.36|875.21|873.21|876.82|874.82|872.73|870.73|0
1643111400000|2022-01-25 11:50:00|875.56|873.56|875.09|873.09|876.93|874.93|874.18|872.18|0
1643111700000|2022-01-25 11:55:00|874.86|872.86|876.24|874.24|880.94|878.94|872.8|870.8|0
1643112000000|2022-01-25 12:00:00|876.12|874.12|870.04|868.04|877.38|875.38|870.04|868.04|0
1643112300000|2022-01-25 12:05:00|870.38|868.38|875.08|873.08|875.31|873.31|869.35|867.35|0
1643112600000|2022-01-25 12:10:00|874.73|872.73|877.94|875.94|880.82|878.82|874.62|872.62|0
1643112900000|2022-01-25 12:15:00|877.6|875.6|879.44|877.44|879.44|877.44|876|874|0
1643113200000|2022-01-25 12:20:00|879.21|877.21|871.4|869.4|881.04|879.04|871.4|869.4|0
1643113500000|2022-01-25 12:25:00|871.74|869.74|876.9|874.9|876.9|874.9|871.74|869.74|0
1643113800000|2022-01-25 12:30:00|876.45|874.45|871.74|869.74|876.45|874.45|869.79|867.79|0
1643114100000|2022-01-25 12:35:00|871.96|869.96|871.16|869.16|874.49|872.49|869.79|867.79|0
1643114400000|2022-01-25 12:40:00|870.36|868.36|872.31|870.31|872.31|870.31|865.55|863.55|0
1643114700000|2022-01-25 12:45:00|872.87|870.87|873.22|871.22|873.91|871.91|869.33|867.33|0
1643115000000|2022-01-25 12:50:00|872.99|870.99|873.22|871.22|874.82|872.82|872.07|870.07|0
1643115300000|2022-01-25 12:55:00|873.1|871.1|870|868|873.9|871.9|868.86|866.86|0
1643115600000|2022-01-25 13:00:00|870.46|868.46|864.5|862.5|872.07|870.07|864.5|862.5|0
1643115900000|2022-01-25 13:05:00|865.65|863.65|853.53|851.53|867.13|865.13|853.53|851.53|0
1643116200000|2022-01-25 13:10:00|852.39|850.39|860.79|858.79|860.79|858.79|852.39|850.39|0
1643116500000|2022-01-25 13:15:00|860.56|858.56|868.79|866.79|869.02|867.02|860.56|858.56|0
1643116800000|2022-01-25 13:20:00|867.64|865.64|865.89|863.89|869.02|867.02|863.53|861.53|0
1643117100000|2022-01-25 13:25:00|865.66|863.66|856.83|854.83|866.12|864.12|856.77|854.77|0
1643117400000|2022-01-25 13:30:00|856.6|854.6|862.3|860.3|862.99|860.99|855.45|853.45|0
1643117700000|2022-01-25 13:35:00|861.85|859.85|865.05|863.05|867.56|865.56|861.85|859.85|0
1643118000000|2022-01-25 13:40:00|865.27|863.27|867.79|865.79|868.93|866.93|862.76|860.76|0
1643118300000|2022-01-25 13:45:00|867.56|865.56|865.27|863.27|868.93|866.93|864.58|862.58|0
1643118600000|2022-01-25 13:50:00|865.72|863.72|866.21|864.21|868.32|866.32|862.29|860.29|0
1643118900000|2022-01-25 13:55:00|866.67|864.67|869.41|867.41|871.25|869.25|864.49|862.49|0
1643119200000|2022-01-25 14:00:00|868.73|866.73|869.41|867.41|869.87|867.87|864.14|862.14|0
1643119500000|2022-01-25 14:05:00|869.64|867.64|869.41|867.41|871.24|869.24|866.08|864.08|0
1643119800000|2022-01-25 14:10:00|869.86|867.86|866.19|864.19|870.09|868.09|864.36|862.36|0
1643120100000|2022-01-25 14:15:00|866.42|864.42|871.23|869.23|871.69|869.69|865.05|863.05|0
1643120400000|2022-01-25 14:20:00|871.46|869.46|870.08|868.08|872.38|870.38|867.79|865.79|0
1643120700000|2022-01-25 14:25:00|870.31|868.31|867.56|865.56|871.92|869.92|867.44|865.44|0
1643121000000|2022-01-25 14:30:00|866.41|864.41|866.6|864.6|872.83|870.83|857.89|855.89|0
1643121300000|2022-01-25 14:35:00|863.39|861.39|866.05|864.05|879.46|877.46|860.18|858.18|0
1643121600000|2022-01-25 14:40:00|866.97|864.97|855.66|853.66|874.67|872.67|854.11|852.11|0
1643121900000|2022-01-25 14:45:00|857.61|855.61|837.38|835.38|857.61|855.61|836.36|834.36|0
1643122200000|2022-01-25 14:50:00|838.29|836.29|825.94|823.94|842.5|840.5|825.94|823.94|0
1643122500000|2022-01-25 14:55:00|824.58|822.58|829.44|827.44|834.55|832.55|824.58|822.58|0
1643122800000|2022-01-25 15:00:00|830.12|828.12|818.56|816.56|837.05|835.05|816.21|814.21|0
1643123100000|2022-01-25 15:05:00|818.9|816.9|827.13|825.13|827.8|825.8|814.29|812.29|0
1643123400000|2022-01-25 15:10:00|823.97|821.97|836.39|834.39|837.3|835.3|818.56|816.56|0
1643123700000|2022-01-25 15:15:00|837.3|835.3|839.27|837.27|843.89|841.89|833.22|831.22|0
1643124000000|2022-01-25 15:20:00|838.81|836.81|837.22|835.22|840.17|838.17|831.33|829.33|0
1643124300000|2022-01-25 15:25:00|835.86|833.86|859.19|857.19|859.88|857.88|833.6|831.6|0
1643124600000|2022-01-25 15:30:00|860.11|858.11|856.35|854.35|861.02|859.02|854.87|852.87|0
1643124900000|2022-01-25 15:35:00|857.16|855.16|851.83|849.83|864.47|862.47|842.99|840.99|0
1643125200000|2022-01-25 15:40:00|850.92|848.92|863.24|861.24|863.24|861.24|848.64|846.64|0
1643125500000|2022-01-25 15:45:00|866.44|864.44|872.34|870.34|874.24|872.24|859.23|857.23|0
1643125800000|2022-01-25 15:50:00|871.65|869.65|857.56|855.56|871.65|869.65|856.41|854.41|0
1643126100000|2022-01-25 15:55:00|858.24|856.24|847.21|845.21|860.99|858.99|845.5|843.5|0
1643126400000|2022-01-25 16:00:00|847.43|845.43|853.74|851.74|853.97|851.97|845.2|843.2|0
1643126700000|2022-01-25 16:05:00|853.06|851.06|844.86|842.86|858.31|856.31|839.63|837.63|0
1643127000000|2022-01-25 16:10:00|845.08|843.08|840.41|838.41|850.78|848.78|838.49|836.49|0
1643127300000|2022-01-25 16:15:00|839.17|837.17|856.7|854.7|857.61|855.61|837.35|835.35|0
1643127600000|2022-01-25 16:20:00|856.47|854.47|857.68|855.68|862.87|860.87|854.91|852.91|0
1643127900000|2022-01-25 16:25:00|858.02|856.02|858.39|856.39|864.12|862.12|851.52|849.52|0
1643128200000|2022-01-25 16:30:00|857.35|855.35|846.87|844.87|858.39|856.39|846.87|844.87|0
1643128500000|2022-01-25 16:35:00|846.41|844.41|834.75|832.75|848.47|846.47|829.97|827.97|0
1643128800000|2022-01-25 16:40:00|833.84|831.84|838.62|836.62|840.22|838.22|830.88|828.88|0
1643129100000|2022-01-25 16:45:00|837.48|835.48|845.23|843.23|845.92|843.92|837.48|835.48|0
1643129400000|2022-01-25 16:50:00|844.09|842.09|851.79|849.79|852.48|850.48|842.04|840.04|0
1643129700000|2022-01-25 16:55:00|851.34|849.34|833.95|831.95|851.57|849.57|833.27|831.27|0
1643130000000|2022-01-25 17:00:00|834.18|832.18|843.54|841.54|843.54|841.54|831.67|829.67|0
1643130300000|2022-01-25 17:05:00|844.46|842.46|850.64|848.64|855.56|853.56|844.46|842.46|0
1643130600000|2022-01-25 17:10:00|851.1|849.1|852.24|850.24|853.04|851.04|845.6|843.6|0
1643130900000|2022-01-25 17:15:00|852.01|850.01|848.8|846.8|857.74|855.74|839.19|837.19|0
1643131200000|2022-01-25 17:20:00|847.2|845.2|856.36|854.36|860.6|858.6|846.97|844.97|0
1643131500000|2022-01-25 17:25:00|856.59|854.59|857.61|855.61|861.87|859.87|854.75|852.75|0
1643131800000|2022-01-25 17:30:00|857.27|855.27|847.09|845.09|857.27|855.27|845.15|843.15|0
1643132100000|2022-01-25 17:35:00|846.98|844.98|849.49|847.49|851.56|849.56|846.52|844.52|0
1643132400000|2022-01-25 17:40:00|849.26|847.26|850.86|848.86|850.87|848.87|840.91|838.91|0
1643132700000|2022-01-25 17:45:00|851.55|849.55|841.94|839.94|853.49|851.49|839.43|837.43|0
1643133000000|2022-01-25 17:50:00|841.71|839.71|843.3|841.3|845.82|843.82|838.05|836.05|0
1643133300000|2022-01-25 17:55:00|842.96|840.96|850.62|848.62|850.62|848.62|836.68|834.68|0
1643133600000|2022-01-25 18:00:00|849.94|847.94|843.75|841.75|849.94|847.94|839.87|837.87|0
1643133900000|2022-01-25 18:05:00|843.64|841.64|843.62|841.62|847.06|845.06|837.91|835.91|0
1643134200000|2022-01-25 18:10:00|844.54|842.54|848.06|846.06|852.1|850.1|842.94|840.94|0
1643134500000|2022-01-25 18:15:00|848.52|846.52|852.89|850.89|854.38|852.38|845.54|843.54|0
1643134800000|2022-01-25 18:20:00|853.12|851.12|851.36|849.36|853.12|851.12|848.49|846.49|0
1643135100000|2022-01-25 18:25:00|849.41|847.41|866.04|864.04|866.73|864.73|848.72|846.72|0
1643135400000|2022-01-25 18:30:00|865.69|863.69|871.14|869.14|873.23|871.23|862.57|860.57|0
1643135700000|2022-01-25 18:35:00|872.07|870.07|871.83|869.83|874.16|872.16|865.35|863.35|0
1643136000000|2022-01-25 18:40:00|873.92|871.92|872.3|870.3|874.62|872.62|867.89|865.89|0
1643136300000|2022-01-25 18:45:00|872.41|870.41|881.35|879.35|882.75|880.75|869.51|867.51|0
1643136600000|2022-01-25 18:50:00|881.12|879.12|888.11|886.11|888.11|886.11|879.72|877.72|0
1643136900000|2022-01-25 18:55:00|887.88|885.88|890.9|888.9|891.37|889.37|882.99|880.99|0
1643137200000|2022-01-25 19:00:00|891.37|889.37|883.91|881.91|891.83|889.83|881.59|879.59|0
1643137500000|2022-01-25 19:05:00|882.98|880.98|882.05|880.05|885.31|883.31|878.8|876.8|0
1643137800000|2022-01-25 19:10:00|882.28|880.28|896.25|894.25|897.76|895.76|881.82|879.82|0
1643138100000|2022-01-25 19:15:00|896.72|894.72|900.33|898.33|900.68|898.68|895.32|893.32|0
1643138400000|2022-01-25 19:20:00|899.98|897.98|901.39|899.39|904.66|902.66|898.58|896.58|0
1643138700000|2022-01-25 19:25:00|900.46|898.46|901.39|899.39|902.79|900.79|896.03|894.03|0
1643139000000|2022-01-25 19:30:00|901.04|899.04|890.43|888.43|902.79|900.79|889.96|887.96|0
1643139300000|2022-01-25 19:35:00|892.06|890.06|898.31|896.31|899.25|897.25|892.06|890.06|0
1643139600000|2022-01-25 19:40:00|899.71|897.71|910.45|908.45|910.92|908.92|899.71|897.71|0
1643139900000|2022-01-25 19:45:00|910.21|908.21|909.98|907.98|914.89|912.89|909.28|907.28|0
1643140200000|2022-01-25 19:50:00|910.91|908.91|915.82|913.82|917.57|915.57|908.81|906.81|0
1643140500000|2022-01-25 19:55:00|916.52|914.52|922.25|920.25|923.54|921.54|913.95|911.95|0
1643140800000|2022-01-25 20:00:00|921.67|919.67|912.2|910.2|922.6|920.6|910.22|908.22|0
1643141100000|2022-01-25 20:05:00|912.32|910.32|902.04|900.04|912.32|910.32|900.41|898.41|0
1643141400000|2022-01-25 20:10:00|902.28|900.28|899.44|897.44|903.41|901.41|897.58|895.58|0
1643141700000|2022-01-25 20:15:00|899.91|897.91|911.1|909.1|912.03|910.03|899.91|897.91|0
1643142000000|2022-01-25 20:20:00|910.87|908.87|896.29|894.29|911.57|909.57|895.94|893.94|0
1643142300000|2022-01-25 20:25:00|896.41|894.41|884.16|882.16|896.41|894.41|882.31|880.31|0
1643142600000|2022-01-25 20:30:00|882.77|880.77|882.64|880.64|887.4|885.4|879.41|877.41|0
1643142900000|2022-01-25 20:35:00|882.52|880.52|890.96|888.96|893.27|891.27|875.72|873.72|0
1643143200000|2022-01-25 20:40:00|891.19|889.19|889.15|887.15|899.06|897.06|887.07|885.07|0
1643143500000|2022-01-25 20:45:00|888.46|886.46|885.21|883.21|895.87|893.87|882.21|880.21|0
1643143800000|2022-01-25 20:50:00|881.39|879.39|871.58|869.58|881.74|879.74|868.13|866.13|0
1643144100000|2022-01-25 20:55:00|871.12|869.12|873.86|871.86|878.95|876.95|869.05|867.05|0
1643144400000|2022-01-25 21:00:00|876.4|874.4|869.8|867.8|881.73|879.73|865.07|863.07|0
1643144700000|2022-01-25 21:05:00|869.92|867.92|859.18|857.18|870.38|868.38|857.79|855.79|0
1643145000000|2022-01-25 21:10:00|859.3|857.3|860.45|858.45|865.29|863.29|858.37|856.37|0
1643145300000|2022-01-25 21:15:00|862.47|859.87|856.13|853.53|863.05|860.45|855.67|853.07|0
1643145600000|2022-01-25 21:20:00|856.47|853.87|853.47|850.87|856.47|853.87|851.76|849.16|0
1643145900000|2022-01-25 21:25:00|853.59|850.99|852.09|849.49|853.93|851.33|849.56|846.96|0
1643146200000|2022-01-25 21:30:00|851.06|848.46|844.39|841.79|852.67|850.07|842.78|840.18|0
1643146500000|2022-01-25 21:35:00|844.27|841.67|846.68|844.08|847.83|845.23|843.93|841.33|0
1643146800000|2022-01-25 21:40:00|846.91|844.31|844.38|841.78|847.37|844.77|844.15|841.55|0
1643147100000|2022-01-25 21:45:00|844.61|842.01|836.8|834.2|846.45|843.85|835.43|832.83|0
1643147400000|2022-01-25 21:50:00|837.37|834.77|834.28|831.68|837.37|834.77|827.41|824.81|0
1643147700000|2022-01-25 21:55:00|834.05|831.45|835.07|832.47|837.94|835.34|831.07|828.47|0
1643148000000|2022-01-25 22:00:00|834.96|832.36|833.26|830.66|834.96|832.36|833.13|830.53|0
1643148300000|2022-01-25 22:05:00|833.49|830.89|833.85|831.25|834.19|831.59|833.33|830.73|0
1643148600000|2022-01-25 22:10:00|833.72|831.12|834.58|831.98|835.14|832.54|833.72|831.12|0
1643148900000|2022-01-25 22:15:00|834.61|832.01|833.47|830.87|834.88|832.28|833.47|830.87|0
1643149200000|2022-01-25 22:20:00|833.71|831.11|834.37|831.77|834.37|831.77|832.97|830.37|0
1643149500000|2022-01-25 22:25:00|834.34|831.74|834.34|831.74|834.67|832.07|834.3|831.7|0
1643149800000|2022-01-25 22:30:00|834.2|831.6|836.7|834.1|836.7|834.1|834.16|831.56|0
1643150100000|2022-01-25 22:35:00|836.8|834.2|837.51|834.91|837.89|835.29|836.8|834.2|0
1643150400000|2022-01-25 22:40:00|837.42|834.82|837.91|835.31|838.52|835.92|837.42|834.82|0
1643150700000|2022-01-25 22:45:00|838.01|835.41|837.72|835.12|838.31|835.71|837.24|834.64|0
1643151000000|2022-01-25 22:50:00|837.86|835.26|837.76|835.16|837.86|835.26|837.66|835.06|0
1643151300000|2022-01-25 22:55:00|837.72|835.12|838.85|836.25|838.85|836.25|837.72|835.12|0
1643151600000|2022-01-25 23:00:00|838.7|836.1|850.07|847.47|851.1|848.5|838.7|836.1|0
1643151900000|2022-01-25 23:05:00|850.76|848.16|861.13|858.53|862.05|859.45|848.69|846.09|0
1643152200000|2022-01-25 23:10:00|860.55|857.95|869.44|866.84|870.83|868.23|859.98|857.38|0
1643152500000|2022-01-25 23:15:00|869.21|866.61|871.98|869.38|873.14|870.54|865.16|862.56|0
1643152800000|2022-01-25 23:20:00|871.52|868.92|872.32|869.72|872.45|869.85|869.55|866.95|0
1643153100000|2022-01-25 23:25:00|871.98|869.38|876.38|873.78|876.84|874.24|866.89|864.29|0
1643153400000|2022-01-25 23:30:00|876.14|873.54|875.45|872.85|881.71|879.11|874.06|871.46|0
1643153700000|2022-01-25 23:35:00|876.14|873.54|875.91|873.31|877.3|874.7|874.4|871.8|0
1643154000000|2022-01-25 23:40:00|875.67|873.07|884.71|882.11|886.8|884.2|875.55|872.95|0
1643154300000|2022-01-25 23:45:00|884.48|881.88|890.28|887.68|894|891.4|884.48|881.88|0
1643154600000|2022-01-25 23:50:00|890.51|887.91|887.71|885.11|892.7|890.1|887.48|884.88|0
1643154900000|2022-01-25 23:55:00|887.94|885.34|882.84|880.24|888.28|885.68|881.09|878.49|0
1643155200000|2022-01-26 00:00:00|883.07|880.47|875.42|872.82|883.99|881.39|874.5|871.9|0
1643155500000|2022-01-26 00:05:00|875.3|872.7|877.15|874.55|878.43|875.83|874.15|871.55|0
1643155800000|2022-01-26 00:10:00|877.04|874.44|880.97|878.37|883.87|881.27|876.11|873.51|0
1643156100000|2022-01-26 00:15:00|881.2|878.6|869.4|866.8|882.83|880.23|869.4|866.8|0
1643156400000|2022-01-26 00:20:00|870.1|867.5|870.32|867.72|871.36|868.76|867.32|864.72|0
1643156700000|2022-01-26 00:25:00|871.02|868.42|867.55|864.95|875.64|873.04|867.55|864.95|0
1643157000000|2022-01-26 00:30:00|867.89|865.29|875.87|873.27|876.1|873.5|863.51|860.91|0
1643157300000|2022-01-26 00:35:00|875.51|872.91|877.02|874.42|879.11|876.51|872.39|869.79|0
1643157600000|2022-01-26 00:40:00|877.25|874.65|871.23|868.63|877.25|874.65|869.96|867.36|0
1643157900000|2022-01-26 00:45:00|871.93|869.33|873.42|870.82|875.16|872.56|870.54|867.94|0
1643158200000|2022-01-26 00:50:00|873.19|870.59|869.61|867.01|874.58|871.98|869.61|867.01|0
1643158500000|2022-01-26 00:55:00|869.15|866.55|869.15|866.55|872.84|870.24|867.18|864.58|0
1643158800000|2022-01-26 01:00:00|869.61|867.01|870.76|868.16|871.1|868.5|866.25|863.65|0
1643159100000|2022-01-26 01:05:00|871.22|868.62|873.87|871.27|876.08|873.48|871.22|868.62|0
1643159400000|2022-01-26 01:10:00|873.53|870.93|866.6|864|874.8|872.2|865.67|863.07|0
1643159700000|2022-01-26 01:15:00|866.48|863.88|869.13|866.53|871.68|869.08|865.67|863.07|0
1643160000000|2022-01-26 01:20:00|868.9|866.3|874.56|871.96|875.37|872.77|868.9|866.3|0
1643160300000|2022-01-26 01:25:00|874.21|871.61|875.25|872.65|875.83|873.23|873.17|870.57|0
1643160600000|2022-01-26 01:30:00|875.48|872.88|873.39|870.79|875.6|873|870.74|868.14|0
1643160900000|2022-01-26 01:35:00|873.62|871.02|875.59|872.99|877.21|874.61|868.89|866.29|0
1643161200000|2022-01-26 01:40:00|875.93|873.33|872.81|870.21|877.21|874.61|872.23|869.63|0
1643161500000|2022-01-26 01:45:00|873.51|870.91|876.51|873.91|877.67|875.07|872.92|870.32|0
1643161800000|2022-01-26 01:50:00|876.28|873.68|875|872.4|877.67|875.07|873.96|871.36|0
1643162100000|2022-01-26 01:55:00|875.12|872.52|880.44|877.84|882.53|879.93|875|872.4|0
1643162400000|2022-01-26 02:00:00|880.32|877.72|880.9|878.3|882.99|880.39|879.51|876.91|0
1643162700000|2022-01-26 02:05:00|881.24|878.64|882.75|880.15|884.26|881.66|880.9|878.3|0
1643163000000|2022-01-26 02:10:00|882.06|879.46|883.09|880.49|884.37|881.77|881.94|879.34|0
1643163300000|2022-01-26 02:15:00|883.32|880.72|883.32|880.72|883.91|881.31|881.12|878.52|0
1643163600000|2022-01-26 02:20:00|883.44|880.84|885.06|882.46|887.03|884.43|882.51|879.91|0
1643163900000|2022-01-26 02:25:00|884.94|882.34|884.13|881.53|884.94|882.34|882.85|880.25|0
1643164200000|2022-01-26 02:30:00|884.01|881.41|883.31|880.71|885.4|882.8|882.74|880.14|0
1643164500000|2022-01-26 02:35:00|883.43|880.83|881.34|878.74|883.43|880.83|881.22|878.62|0
1643164800000|2022-01-26 02:40:00|881.45|878.85|879.48|876.88|881.92|879.32|879.25|876.65|0
1643165100000|2022-01-26 02:45:00|879.36|876.76|880.64|878.04|880.87|878.27|879.25|876.65|0
1643165400000|2022-01-26 02:50:00|880.87|878.27|880.64|878.04|880.87|878.27|879.82|877.22|0
1643165700000|2022-01-26 02:55:00|880.52|877.92|877.39|874.79|880.87|878.27|876.47|873.87|0
1643166000000|2022-01-26 03:00:00|876.93|874.33|880.4|877.8|880.63|878.03|876.93|874.33|0
1643166300000|2022-01-26 03:05:00|880.63|878.03|883.64|881.04|885.96|883.36|880.28|877.68|0
1643166600000|2022-01-26 03:10:00|883.41|880.81|882.13|879.53|884.44|881.84|882.01|879.41|0
1643166900000|2022-01-26 03:15:00|882.12|879.52|883.63|881.03|884.1|881.5|881.09|878.49|0
1643167200000|2022-01-26 03:20:00|884.1|881.5|884.67|882.07|885.37|882.77|882.82|880.22|0
1643167500000|2022-01-26 03:25:00|884.44|881.84|882.35|879.75|884.9|882.3|881.54|878.94|0
1643167800000|2022-01-26 03:30:00|882.24|879.64|887.57|884.97|887.8|885.2|882.24|879.64|0
1643168100000|2022-01-26 03:35:00|887.8|885.2|885.71|883.11|888.26|885.66|885.71|883.11|0
1643168400000|2022-01-26 03:40:00|885.94|883.34|887.1|884.5|887.1|884.5|885.47|882.87|0
1643168700000|2022-01-26 03:45:00|887.33|884.73|888.49|885.89|889.18|886.58|886.17|883.57|0
1643169000000|2022-01-26 03:50:00|888.6|886|888.02|885.42|891.04|888.44|887.32|884.72|0
1643169300000|2022-01-26 03:55:00|888.25|885.65|888.25|885.65|889.18|886.58|887.78|885.18|0
1643169600000|2022-01-26 04:00:00|888.48|885.88|884.41|881.81|890.1|887.5|884.41|881.81|0
1643169900000|2022-01-26 04:05:00|884.76|882.16|885.46|882.86|885.92|883.32|883.37|880.77|0
1643170200000|2022-01-26 04:10:00|885.1|882.5|887.31|884.71|887.31|884.71|884.99|882.39|0
1643170500000|2022-01-26 04:15:00|887.08|884.48|886.61|884.01|887.31|884.71|885.45|882.85|0
1643170800000|2022-01-26 04:20:00|886.38|883.78|886.37|883.77|887.07|884.47|885.56|882.96|0
1643171100000|2022-01-26 04:25:00|886.25|883.65|886.95|884.35|887.18|884.58|884.29|881.69|0
1643171400000|2022-01-26 04:30:00|887.07|884.47|886.83|884.23|887.41|884.81|885.79|883.19|0
1643171700000|2022-01-26 04:35:00|886.94|884.34|885.67|883.07|886.94|884.34|884.28|881.68|0
1643172000000|2022-01-26 04:40:00|886.01|883.41|885.08|882.48|886.6|884|884.04|881.44|0
1643172300000|2022-01-26 04:45:00|884.97|882.37|885.77|883.17|886.36|883.76|884.04|881.44|0
1643172600000|2022-01-26 04:50:00|885.66|883.06|885.54|882.94|885.89|883.29|885.08|882.48|0
1643172900000|2022-01-26 04:55:00|885.43|882.83|887.62|885.02|887.98|885.38|884.61|882.01|0
1643173200000|2022-01-26 05:00:00|887.51|884.91|886.58|883.98|887.98|885.38|885.66|883.06|0
1643173500000|2022-01-26 05:05:00|886.35|883.75|884.6|882|887.04|884.44|883.1|880.5|0
1643173800000|2022-01-26 05:10:00|884.83|882.23|881.24|878.64|884.83|882.23|881.01|878.41|0
1643174100000|2022-01-26 05:15:00|881.01|878.41|878.92|876.32|882.05|879.45|878.46|875.86|0
1643174400000|2022-01-26 05:20:00|878.69|876.09|877.53|874.93|879.15|876.55|877.06|874.46|0
1643174700000|2022-01-26 05:25:00|877.76|875.16|882.27|879.67|882.39|879.79|877.76|875.16|0
1643175000000|2022-01-26 05:30:00|882.39|879.79|881.69|879.09|883.78|881.18|881.11|878.51|0
1643175300000|2022-01-26 05:35:00|882.27|879.67|882.62|880.02|883.78|881.18|882.27|879.67|0
1643175600000|2022-01-26 05:40:00|882.85|880.25|882.38|879.78|883.31|880.71|881.69|879.09|0
1643175900000|2022-01-26 05:45:00|882.61|880.01|884|881.4|884.23|881.63|881.1|878.5|0
1643176200000|2022-01-26 05:50:00|884.11|881.51|885.39|882.79|885.39|882.79|883.41|880.81|0
1643176500000|2022-01-26 05:55:00|885.5|882.9|884.57|881.97|886.55|883.95|884.23|881.63|0
1643176800000|2022-01-26 06:00:00|883.99|881.39|887.35|884.75|887.35|884.75|882.83|880.23|0
1643177100000|2022-01-26 06:05:00|886.77|884.17|885.49|882.89|887.93|885.33|884.92|882.32|0
1643177400000|2022-01-26 06:10:00|885.84|883.24|883.75|881.15|886.07|883.47|883.52|880.92|0
1643177700000|2022-01-26 06:15:00|883.98|881.38|885.37|882.77|885.72|883.12|883.4|880.8|0
1643178000000|2022-01-26 06:20:00|885.48|882.88|886.18|883.58|887.34|884.74|885.48|882.88|0
1643178300000|2022-01-26 06:25:00|886.41|883.81|885.38|882.78|886.76|884.16|885.14|882.54|0
1643178600000|2022-01-26 06:30:00|885.62|883.02|882.94|880.34|886.08|883.48|881.9|879.3|0
1643178900000|2022-01-26 06:35:00|883.17|880.57|885.84|883.24|885.84|883.24|882.83|880.23|0
1643179200000|2022-01-26 06:40:00|885.95|883.35|884.79|882.19|885.95|883.35|884.21|881.61|0
1643179500000|2022-01-26 06:45:00|884.91|882.31|884.55|881.95|884.91|882.31|883.16|880.56|0
1643179800000|2022-01-26 06:50:00|884.44|881.84|880.37|877.77|884.67|882.07|880.37|877.77|0
1643180100000|2022-01-26 06:55:00|881.19|878.59|880.72|878.12|881.76|879.16|878.87|876.27|0
1643180400000|2022-01-26 07:00:00|881.88|879.28|877.7|875.1|883.74|881.14|877.01|874.41|0
1643180700000|2022-01-26 07:05:00|877.82|875.22|878.04|875.44|878.4|875.8|875.85|873.25|0
1643181000000|2022-01-26 07:10:00|878.16|875.56|875.61|873.01|879.32|876.72|873.06|870.46|0
1643181300000|2022-01-26 07:15:00|875.49|872.89|871.21|868.61|875.49|872.89|871.21|868.61|0
1643181600000|2022-01-26 07:20:00|871.44|868.84|872.47|869.87|874.1|871.5|871.44|868.84|0
1643181900000|2022-01-26 07:25:00|872.83|870.23|874.91|872.31|874.91|872.31|871.67|869.07|0
1643182200000|2022-01-26 07:30:00|875.25|872.65|878.72|876.12|879.54|876.94|874.67|872.07|0
1643182500000|2022-01-26 07:35:00|878.61|876.01|882.43|879.83|882.55|879.95|878.61|876.01|0
1643182800000|2022-01-26 07:40:00|882.32|879.72|882.78|880.18|883.02|880.42|880.81|878.21|0
1643183100000|2022-01-26 07:45:00|882.66|880.06|881.27|878.67|883.48|880.88|880.46|877.86|0
1643183400000|2022-01-26 07:50:00|881.85|879.25|885.56|882.96|885.67|883.07|881.39|878.79|0
1643183700000|2022-01-26 07:55:00|885.79|883.19|882.31|879.71|885.79|883.19|881.38|878.78|0
1643184000000|2022-01-26 08:00:00|882.42|879.82|891.01|888.41|891.13|888.53|882.08|879.48|0
1643184300000|2022-01-26 08:05:00|891.37|888.77|894.81|892.81|897.14|895.14|890.02|888.02|0
1643184600000|2022-01-26 08:10:00|896.68|894.68|899.71|897.71|901.11|899.11|896.44|894.44|0
1643184900000|2022-01-26 08:15:00|899.01|897.01|899.94|897.94|901.22|899.22|898.77|896.77|0
1643185200000|2022-01-26 08:20:00|900.17|898.17|903.43|901.43|906.7|904.7|900.17|898.17|0
1643185500000|2022-01-26 08:25:00|903.66|901.66|906.23|904.23|908.56|906.56|903.43|901.43|0
1643185800000|2022-01-26 08:30:00|906.46|904.46|906.46|904.46|910.43|908.43|906.46|904.46|0
1643186100000|2022-01-26 08:35:00|906.93|904.93|911.21|909.21|912.14|910.14|906.23|904.23|0
1643186400000|2022-01-26 08:40:00|911.44|909.44|910.03|908.03|913.31|911.31|909.33|907.33|0
1643186700000|2022-01-26 08:45:00|910.74|908.74|909.33|907.33|910.97|908.97|905.23|903.23|0
1643187000000|2022-01-26 08:50:00|909.1|907.1|907.1|905.1|909.8|907.8|905.35|903.35|0
1643187300000|2022-01-26 08:55:00|906.75|904.75|905.69|903.69|906.99|904.99|904.06|902.06|0
1643187600000|2022-01-26 09:00:00|904.41|902.41|910.49|908.49|914.71|912.71|903.95|901.95|0
1643187900000|2022-01-26 09:05:00|910.14|908.14|916.11|914.11|916.11|914.11|909.2|907.2|0
1643188200000|2022-01-26 09:10:00|915.64|913.64|917.15|915.15|919.62|917.62|915.4|913.4|0
1643188500000|2022-01-26 09:15:00|917.28|915.28|919.27|917.27|920.53|918.53|915.87|913.87|0
1643188800000|2022-01-26 09:20:00|919.14|917.14|923.95|921.95|923.95|921.95|915.75|913.75|0
1643189100000|2022-01-26 09:25:00|924.19|922.19|920.2|918.2|925.13|923.13|919.96|917.96|0
1643189400000|2022-01-26 09:30:00|920.43|918.43|920.53|918.53|924.42|922.42|918.77|916.77|0
1643189700000|2022-01-26 09:35:00|920.64|918.64|926.63|924.63|928.04|926.04|918.89|916.89|0
1643190000000|2022-01-26 09:40:00|926.86|924.86|929.44|927.44|929.55|927.55|924.98|922.98|0
1643190300000|2022-01-26 09:45:00|929.79|927.79|926.26|924.26|930.61|928.61|925.92|923.92|0
1643190600000|2022-01-26 09:50:00|926.39|924.39|924.04|922.04|927.32|925.32|923.8|921.8|0
1643190900000|2022-01-26 09:55:00|923.91|921.91|922.16|920.16|924.5|922.5|920.16|918.16|0
1643191200000|2022-01-26 10:00:00|922.04|920.04|918.4|916.4|922.04|920.04|914.3|912.3|0
1643191500000|2022-01-26 10:05:00|918.17|916.17|916.16|914.16|918.99|916.99|915.46|913.46|0
1643191800000|2022-01-26 10:10:00|916.4|914.4|919.67|917.67|920.84|918.84|916.27|914.27|0
1643192100000|2022-01-26 10:15:00|919.91|917.91|918.5|916.5|922.02|920.02|918.5|916.5|0
1643192400000|2022-01-26 10:20:00|918.73|916.73|921.78|919.78|924.36|922.36|917.67|915.67|0
1643192700000|2022-01-26 10:25:00|921.54|919.54|921.07|919.07|921.54|919.54|919.19|917.19|0
1643193000000|2022-01-26 10:30:00|921.54|919.54|924.82|922.82|925.76|923.76|920.83|918.83|0
1643193300000|2022-01-26 10:35:00|924.93|922.93|925.99|923.99|927.87|925.87|924.7|922.7|0
1643193600000|2022-01-26 10:40:00|925.75|923.75|925.39|923.39|928.1|926.1|925.05|923.05|0
1643193900000|2022-01-26 10:45:00|925.28|923.28|929.03|927.03|929.38|927.38|925.05|923.05|0
1643194200000|2022-01-26 10:50:00|928.8|926.8|928.8|926.8|930.21|928.21|928.33|926.33|0
1643194500000|2022-01-26 10:55:00|928.56|926.56|926.45|924.45|929.5|927.5|925.98|923.98|0
1643194800000|2022-01-26 11:00:00|926.56|924.56|933.81|931.81|933.94|931.94|926.56|924.56|0
1643195100000|2022-01-26 11:05:00|933.7|931.7|928.78|926.78|933.7|931.7|928.78|926.78|0
1643195400000|2022-01-26 11:10:00|928.67|926.67|929.6|927.6|930.31|928.31|927.96|925.96|0
1643195700000|2022-01-26 11:15:00|928.78|926.78|933.13|931.13|933.13|931.13|928.78|926.78|0
1643196000000|2022-01-26 11:20:00|931.95|929.95|929.36|927.36|932.42|930.42|929.13|927.13|0
1643196300000|2022-01-26 11:25:00|929.6|927.6|926.78|924.78|929.94|927.94|925.84|923.84|0
1643196600000|2022-01-26 11:30:00|927.12|925.12|932.18|930.18|932.76|930.76|926.18|924.18|0
1643196900000|2022-01-26 11:35:00|932.41|930.41|934.76|932.76|935|933|932.41|930.41|0
1643197200000|2022-01-26 11:40:00|934.53|932.53|933.58|931.58|936.17|934.17|933.11|931.11|0
1643197500000|2022-01-26 11:45:00|933.93|931.93|934.52|932.52|934.99|932.99|932.17|930.17|0
1643197800000|2022-01-26 11:50:00|934.29|932.29|935.46|933.46|937.34|935.34|934.05|932.05|0
1643198100000|2022-01-26 11:55:00|935.57|933.57|938.28|936.28|938.52|936.52|934.05|932.05|0
1643198400000|2022-01-26 12:00:00|938.04|936.04|930.86|928.86|938.52|936.52|929.81|927.81|0
1643198700000|2022-01-26 12:05:00|930.75|928.75|930.98|928.98|933.1|931.1|929.69|927.69|0
1643199000000|2022-01-26 12:10:00|930.86|928.86|926.51|924.51|931.45|929.45|926.51|924.51|0
1643199300000|2022-01-26 12:15:00|926.75|924.75|923.93|921.93|927.22|925.22|922.76|920.76|0
1643199600000|2022-01-26 12:20:00|923.69|921.69|920.88|918.88|925.81|923.81|920.52|918.52|0
1643199900000|2022-01-26 12:25:00|921.81|919.81|926.98|924.98|926.98|924.98|921.58|919.58|0
1643200200000|2022-01-26 12:30:00|927.21|925.21|927.68|925.68|929.09|927.09|926.03|924.03|0
1643200500000|2022-01-26 12:35:00|927.91|925.91|928.73|926.73|929.91|927.91|927.21|925.21|0
1643200800000|2022-01-26 12:40:00|928.97|926.97|923.44|921.44|928.97|926.97|922.62|920.62|0
1643201100000|2022-01-26 12:45:00|923.56|921.56|922.26|920.26|925.2|923.2|921.68|919.68|0
1643201400000|2022-01-26 12:50:00|923.09|921.09|927.31|925.31|928.02|926.02|923.09|921.09|0
1643201700000|2022-01-26 12:55:00|927.55|925.55|925.9|923.9|928.72|926.72|925.78|923.78|0
1643202000000|2022-01-26 13:00:00|926.61|924.61|934.6|932.6|934.83|932.83|924.96|922.96|0
1643202300000|2022-01-26 13:05:00|934.48|932.48|933.42|931.42|934.6|932.6|931.77|929.77|0
1643202600000|2022-01-26 13:10:00|933.77|931.77|931.53|929.53|934.12|932.12|931.06|929.06|0
1643202900000|2022-01-26 13:15:00|931.77|929.77|933.22|931.22|936.74|934.74|931.77|929.77|0
1643203200000|2022-01-26 13:20:00|933.69|931.69|940.62|938.62|940.62|938.62|932.86|930.86|0
1643203500000|2022-01-26 13:25:00|940.74|938.74|938.97|936.97|942.15|940.15|938.97|936.97|0
1643203800000|2022-01-26 13:30:00|938.15|936.15|935.32|933.32|941.68|939.68|934.38|932.38|0
1643204100000|2022-01-26 13:35:00|935.2|933.2|933.44|931.44|937.55|935.55|932.85|930.85|0
1643204400000|2022-01-26 13:40:00|934.02|932.02|932.5|930.5|935.9|933.9|931.56|929.56|0
1643204700000|2022-01-26 13:45:00|932.61|930.61|934.61|932.61|936.02|934.02|931.56|929.56|0
1643205000000|2022-01-26 13:50:00|934.14|932.14|932.73|930.73|934.84|932.84|932.02|930.02|0
1643205300000|2022-01-26 13:55:00|932.96|930.96|936.02|934.02|936.25|934.25|932.49|930.49|0
1643205600000|2022-01-26 14:00:00|936.13|934.13|930.37|928.37|938.6|936.6|930.37|928.37|0
1643205900000|2022-01-26 14:05:00|930.13|928.13|929.43|927.43|931.66|929.66|927.19|925.19|0
1643206200000|2022-01-26 14:10:00|928.96|926.96|926.95|924.95|929.43|927.43|925.9|923.9|0
1643206500000|2022-01-26 14:15:00|926.37|924.37|924.02|922.02|928.01|926.01|923.55|921.55|0
1643206800000|2022-01-26 14:20:00|923.79|921.79|923.08|921.08|926.6|924.6|922.61|920.61|0
1643207100000|2022-01-26 14:25:00|923.19|921.19|932.58|930.58|932.71|930.71|923.19|921.19|0
1643207400000|2022-01-26 14:30:00|932.82|930.82|918.72|916.72|935.06|933.06|918.72|916.72|0
1643207700000|2022-01-26 14:35:00|919.19|917.19|922.84|920.84|926.12|924.12|915.57|913.57|0
1643208000000|2022-01-26 14:40:00|920.96|918.96|919.78|917.78|923.07|921.07|915.1|913.1|0
1643208300000|2022-01-26 14:45:00|919.31|917.31|935.99|933.99|938.11|936.11|919.31|917.31|0
1643208600000|2022-01-26 14:50:00|936.22|934.22|946.04|944.04|947.92|945.92|932.46|930.46|0
1643208900000|2022-01-26 14:55:00|946.51|944.51|943.08|941.08|946.51|944.51|937.67|935.67|0
1643209200000|2022-01-26 15:00:00|944.38|942.38|952.64|950.64|955|953|939.91|937.91|0
1643209500000|2022-01-26 15:05:00|952.4|950.4|948.62|946.62|954.05|952.05|945.56|943.56|0
1643209800000|2022-01-26 15:10:00|948.86|946.86|936.13|934.13|948.86|946.86|934.49|932.49|0
1643210100000|2022-01-26 15:15:00|936.37|934.37|938.72|936.72|938.95|936.95|927.2|925.2|0
1643210400000|2022-01-26 15:20:00|938.48|936.48|927.43|925.43|940.84|938.84|927.19|925.19|0
1643210700000|2022-01-26 15:25:00|926.96|924.96|918.58|916.58|926.96|924.96|911.69|909.69|0
1643211000000|2022-01-26 15:30:00|918.35|916.35|917.05|915.05|920.93|918.93|909.68|907.68|0
1643211300000|2022-01-26 15:35:00|916.71|914.71|911.08|909.08|920.46|918.46|910.85|908.85|0
1643211600000|2022-01-26 15:40:00|911.32|909.32|907.33|905.33|917.87|915.87|905.7|903.7|0
1643211900000|2022-01-26 15:45:00|906.63|904.63|908.71|906.71|910.11|908.11|903.33|901.33|0
1643212200000|2022-01-26 15:50:00|908.24|906.24|910.11|908.11|913.15|911.15|908|906|0
1643212500000|2022-01-26 15:55:00|911.28|909.28|918.03|916.03|920.38|918.38|906.92|904.92|0
1643212800000|2022-01-26 16:00:00|917.91|915.91|914.75|912.75|917.91|915.91|910.08|908.08|0
1643213100000|2022-01-26 16:05:00|914.52|912.52|926.35|924.35|927.41|925.41|914.05|912.05|0
1643213400000|2022-01-26 16:10:00|925.3|923.3|930.46|928.46|932.1|930.1|924.83|922.83|0
1643213700000|2022-01-26 16:15:00|931.16|929.16|928.61|926.61|934.96|932.96|925.8|923.8|0
1643214000000|2022-01-26 16:20:00|929.32|927.32|932.6|930.6|935.9|933.9|926.97|924.97|0
1643214300000|2022-01-26 16:25:00|932.84|930.84|932.17|930.17|936.21|934.21|931.46|929.46|0
1643214600000|2022-01-26 16:30:00|933.46|931.46|933.34|931.34|937.46|935.46|929.11|927.11|0
1643214900000|2022-01-26 16:35:00|934.28|932.28|932.51|930.51|934.99|932.99|927.7|925.7|0
1643215200000|2022-01-26 16:40:00|932.98|930.98|936.39|934.39|938.99|936.99|932.51|930.51|0
1643215500000|2022-01-26 16:45:00|936.63|934.63|931.45|929.45|938.98|936.98|930.04|928.04|0
1643215800000|2022-01-26 16:50:00|931.57|929.57|931.92|929.92|933.33|931.33|923.93|921.93|0
1643216100000|2022-01-26 16:55:00|931.69|929.69|932.39|930.39|935.92|933.92|929.57|927.57|0
1643216400000|2022-01-26 17:00:00|933.8|931.8|933.8|931.8|938.5|936.5|931.44|929.44|0
1643216700000|2022-01-26 17:05:00|933.56|931.56|935.31|933.31|935.31|933.31|931.19|929.19|0
1643217000000|2022-01-26 17:10:00|935.19|933.19|937.66|935.66|940.14|938.14|931.66|929.66|0
1643217300000|2022-01-26 17:15:00|938.02|936.02|937.78|935.78|940.38|938.38|936.13|934.13|0
1643217600000|2022-01-26 17:20:00|935.89|933.89|934.71|932.71|938.49|936.49|933.53|931.53|0
1643217900000|2022-01-26 17:25:00|935.66|933.66|938.36|936.36|938.72|936.72|934.48|932.48|0
1643218200000|2022-01-26 17:30:00|938.48|936.48|937.54|935.54|939.19|937.19|934.47|932.47|0
1643218500000|2022-01-26 17:35:00|937.42|935.42|937.23|935.23|940.84|938.84|936.85|934.85|0
1643218800000|2022-01-26 17:40:00|937.7|935.7|943.73|941.73|944.09|942.09|937.7|935.7|0
1643219100000|2022-01-26 17:45:00|943.61|941.61|942.54|940.54|943.85|941.85|939.36|937.36|0
1643219400000|2022-01-26 17:50:00|942.43|940.43|941.72|939.72|942.9|940.9|938.88|936.88|0
1643219700000|2022-01-26 17:55:00|942.43|940.43|942.42|940.42|943.61|941.61|941.48|939.48|0
1643220000000|2022-01-26 18:00:00|942.66|940.66|929.42|927.42|942.66|940.66|927.3|925.3|0
1643220300000|2022-01-26 18:05:00|929.19|927.19|934.02|932.02|934.14|932.14|927.06|925.06|0
1643220600000|2022-01-26 18:10:00|933.44|931.44|937.33|935.33|937.33|935.33|932.13|930.13|0
1643220900000|2022-01-26 18:15:00|936.86|934.86|932.84|930.84|937.8|935.8|931.67|929.67|0
1643221200000|2022-01-26 18:20:00|933.08|931.08|929.21|927.21|933.08|931.08|925.38|923.38|0
1643221500000|2022-01-26 18:25:00|930.04|928.04|932.63|930.63|934.28|932.28|929.34|927.34|0
1643221800000|2022-01-26 18:30:00|931.69|929.69|931.45|929.45|935.46|933.46|929.8|927.8|0
1643222100000|2022-01-26 18:35:00|931.56|929.56|930.51|928.51|932.86|930.86|928.86|926.86|0
1643222400000|2022-01-26 18:40:00|930.74|928.74|932.62|930.62|933.8|931.8|928.86|926.86|0
1643222700000|2022-01-26 18:45:00|932.15|930.15|931.21|929.21|932.62|930.62|928.85|926.85|0
1643223000000|2022-01-26 18:50:00|930.97|928.97|935.45|933.45|935.92|933.92|929.09|927.09|0
1643223300000|2022-01-26 18:55:00|934.98|932.98|931.22|929.22|937.21|935.21|929.92|927.92|0
1643223600000|2022-01-26 19:00:00|931.93|929.93|950|948|962.32|960.32|931.93|929.93|0
1643223900000|2022-01-26 19:05:00|947.99|945.99|944.37|942.37|961.97|959.97|944.37|942.37|0
1643224200000|2022-01-26 19:10:00|945.32|943.32|918.18|916.18|950.99|948.99|913.24|911.24|0
1643224500000|2022-01-26 19:15:00|917.47|915.47|922.48|920.48|926.25|924.25|914.13|912.13|0
1643224800000|2022-01-26 19:20:00|922.95|920.95|925.77|923.77|927.42|925.42|916.84|914.84|0
1643225100000|2022-01-26 19:25:00|926.12|924.12|937.96|935.96|942.98|940.98|926.01|924.01|0
1643225400000|2022-01-26 19:30:00|938.31|936.31|912.72|910.72|939.38|937.38|909.67|907.67|0
1643225700000|2022-01-26 19:35:00|914.37|912.37|935.27|933.27|942.61|940.61|906.61|904.61|0
1643226000000|2022-01-26 19:40:00|934.45|932.45|902.6|900.6|937.05|935.05|902.6|900.6|0
1643226300000|2022-01-26 19:45:00|898.6|896.6|875.03|873.03|899.65|897.65|872.46|870.46|0
1643226600000|2022-01-26 19:50:00|876.54|874.54|886.93|884.93|895.36|893.36|875.73|873.73|0
1643226900000|2022-01-26 19:55:00|886.35|884.35|889.27|887.27|889.74|887.74|879.8|877.8|0
1643227200000|2022-01-26 20:00:00|886.93|884.93|858.55|856.55|886.93|884.93|850.33|848.33|0
1643227500000|2022-01-26 20:05:00|857.63|855.63|834.86|832.86|857.63|855.63|834.86|832.86|0
1643227800000|2022-01-26 20:10:00|833.58|831.58|844.19|842.19|856.35|854.35|833.58|831.58|0
1643228100000|2022-01-26 20:15:00|844.31|842.31|835.69|833.69|852.41|850.41|833.85|831.85|0
1643228400000|2022-01-26 20:20:00|836.61|834.61|833.2|831.2|840.18|838.18|823.44|821.44|0
1643228700000|2022-01-26 20:25:00|833.54|831.54|860.24|858.24|860.27|858.27|828.25|826.25|0
1643229000000|2022-01-26 20:30:00|859.78|857.78|848.23|846.23|864.87|862.87|847.88|845.88|0
1643229300000|2022-01-26 20:35:00|848.8|846.8|851.11|849.11|858.16|856.16|838.56|836.56|0
1643229600000|2022-01-26 20:40:00|850.88|848.88|857.11|855.11|867.52|865.52|844.88|842.88|0
1643229900000|2022-01-26 20:45:00|858.26|856.26|854.2|852.2|869.03|867.03|847.07|845.07|0
1643230200000|2022-01-26 20:50:00|853.5|851.5|871.75|869.75|871.75|869.75|847.39|845.39|0
1643230500000|2022-01-26 20:55:00|869.32|867.32|861.91|859.91|874.43|872.43|855.67|853.67|0
1643230800000|2022-01-26 21:00:00|863.53|861.53|864.56|862.56|866.54|864.54|859.37|857.37|0
1643231100000|2022-01-26 21:05:00|864.45|862.45|859.38|857.38|868.62|866.62|856.7|854.7|0
1643231400000|2022-01-26 21:10:00|857.88|855.88|855.34|853.34|858.58|856.58|853.03|851.03|0
1643231700000|2022-01-26 21:15:00|857.83|855.23|859.67|857.07|860.83|858.23|854.59|851.99|0
1643232000000|2022-01-26 21:20:00|859.44|856.84|858.74|856.14|860.83|858.23|856.67|854.07|0
1643232300000|2022-01-26 21:25:00|859.21|856.61|860.94|858.34|861.87|859.27|857.82|855.22|0
1643232600000|2022-01-26 21:30:00|861.17|858.57|858.04|855.44|861.17|858.57|857.7|855.1|0
1643232900000|2022-01-26 21:35:00|858.16|855.56|856.31|853.71|858.16|855.56|853.19|850.59|0
1643233200000|2022-01-26 21:40:00|855.73|853.13|861.74|859.14|861.74|859.14|854.7|852.1|0
1643233500000|2022-01-26 21:45:00|861.86|859.26|863.93|861.33|866.48|863.88|860.12|857.52|0
1643233800000|2022-01-26 21:50:00|863.7|861.1|864.97|862.37|865.2|862.6|860.23|857.63|0
1643234100000|2022-01-26 21:55:00|865.09|862.49|864.27|861.67|866.48|863.88|863.58|860.98|0
1643234400000|2022-01-26 22:00:00|864.17|861.57|863.93|861.33|865.04|862.44|863.93|861.33|0
1643234700000|2022-01-26 22:05:00|863.89|861.29|864.76|862.16|864.76|862.16|863.82|861.22|0
1643235000000|2022-01-26 22:10:00|864.8|862.2|865.36|862.76|865.47|862.87|864.7|862.1|0
1643235300000|2022-01-26 22:15:00|865.44|862.84|866.75|864.15|866.92|864.32|865.4|862.8|0
1643235600000|2022-01-26 22:20:00|866.71|864.11|868.6|866|869.03|866.43|866.54|863.94|0
1643235900000|2022-01-26 22:25:00|868.8|866.2|867.96|865.36|869.44|866.84|867.85|865.25|0
1643236200000|2022-01-26 22:30:00|867.93|865.33|868.49|865.89|868.55|865.95|867.93|865.33|0
1643236500000|2022-01-26 22:35:00|868.18|865.58|870.86|868.26|871|868.4|868.18|865.58|0
1643236800000|2022-01-26 22:40:00|871.1|868.5|872.7|870.1|874.53|871.93|871.03|868.43|0
1643237100000|2022-01-26 22:45:00|872.57|869.97|870.47|867.87|872.94|870.34|870.44|867.84|0
1643237400000|2022-01-26 22:50:00|870.57|867.97|868.78|866.18|870.87|868.27|868.75|866.15|0
1643237700000|2022-01-26 22:55:00|868.82|866.22|869.82|867.22|869.82|867.22|867.49|864.89|0
1643238000000|2022-01-26 23:00:00|873.5|870.9|877.79|875.19|883.25|880.65|870.48|867.88|0
1643238300000|2022-01-26 23:05:00|877.67|875.07|886.85|884.25|887.09|884.49|876.17|873.57|0
1643238600000|2022-01-26 23:10:00|887.9|885.3|886.15|883.55|888.02|885.42|883.6|881|0
1643238900000|2022-01-26 23:15:00|885.69|883.09|882.54|879.94|887.66|885.06|880.34|877.74|0
1643239200000|2022-01-26 23:20:00|882.43|879.83|884.16|881.56|886.49|883.89|882.43|879.83|0
1643239500000|2022-01-26 23:25:00|884.29|881.69|885.91|883.31|887.31|884.71|882.19|879.59|0
1643239800000|2022-01-26 23:30:00|886.14|883.54|889.86|887.26|891.26|888.66|886.14|883.54|0
1643240100000|2022-01-26 23:35:00|889.63|887.03|887.53|884.93|890.67|888.07|887.3|884.7|0
1643240400000|2022-01-26 23:40:00|887.64|885.04|887.3|884.7|888.93|886.33|885.9|883.3|0
1643240700000|2022-01-26 23:45:00|887.99|885.39|888.69|886.09|890.09|887.49|887.53|884.93|0
1643241000000|2022-01-26 23:50:00|888.34|885.74|887.06|884.46|888.57|885.97|886.13|883.53|0
1643241300000|2022-01-26 23:55:00|886.7|884.1|889.15|886.55|889.85|887.25|886.36|883.76|0
1643241600000|2022-01-27 00:00:00|889.49|886.89|887.4|884.8|890.31|887.71|884.96|882.36|0
1643241900000|2022-01-27 00:05:00|886.82|884.22|881.93|879.33|887.52|884.92|881|878.4|0
1643242200000|2022-01-27 00:10:00|881.81|879.21|878.21|875.61|882.28|879.68|877.52|874.92|0
1643242500000|2022-01-27 00:15:00|877.98|875.38|874.5|871.9|878.21|875.61|874.03|871.43|0
1643242800000|2022-01-27 00:20:00|874.96|872.36|879.37|876.77|879.48|876.88|871.71|869.11|0
1643243100000|2022-01-27 00:25:00|879.13|876.53|874.6|872|880.3|877.7|873.56|870.96|0
1643243400000|2022-01-27 00:30:00|874.72|872.12|874.25|871.65|875.18|872.58|870.54|867.94|0
1643243700000|2022-01-27 00:35:00|874.95|872.35|872.51|869.91|875.18|872.58|871.58|868.98|0
1643244000000|2022-01-27 00:40:00|872.86|870.26|871.11|868.51|874.02|871.42|868.8|866.2|0
1643244300000|2022-01-27 00:45:00|871|868.4|870.07|867.47|872.85|870.25|869.14|866.54|0
1643244600000|2022-01-27 00:50:00|869.95|867.35|865.9|863.3|874.24|871.64|865.9|863.3|0
1643244900000|2022-01-27 00:55:00|864.97|862.37|860.34|857.74|867.05|864.45|859.42|856.82|0
1643245200000|2022-01-27 01:00:00|860.22|857.62|853.17|850.57|862.19|859.59|850.64|848.04|0
1643245500000|2022-01-27 01:05:00|852.94|850.34|844.18|841.58|854.33|851.73|841.88|839.28|0
1643245800000|2022-01-27 01:10:00|844.29|841.69|846.02|843.42|850.97|848.37|844.18|841.58|0
1643246100000|2022-01-27 01:15:00|846.25|843.65|837.77|835.17|848.43|845.83|831.41|828.81|0
1643246400000|2022-01-27 01:20:00|837.32|834.72|839.49|836.89|839.61|837.01|832.27|829.67|0
1643246700000|2022-01-27 01:25:00|839.38|836.78|838.68|836.08|842.93|840.33|837.77|835.17|0
1643247000000|2022-01-27 01:30:00|838.46|835.86|842.35|839.75|842.59|839.99|835.01|832.41|0
1643247300000|2022-01-27 01:35:00|842.13|839.53|838.1|835.5|844.65|842.05|838.1|835.5|0
1643247600000|2022-01-27 01:40:00|837.64|835.04|837.07|834.47|840.97|838.37|835.12|832.52|0
1643247900000|2022-01-27 01:45:00|837.41|834.81|833.85|831.25|837.76|835.16|832.71|830.11|0
1643248200000|2022-01-27 01:50:00|833.96|831.36|831.67|829.07|836.6|834|830.41|827.81|0
1643248500000|2022-01-27 01:55:00|832.02|829.42|827.48|824.88|832.02|829.42|822.86|820.26|0
1643248800000|2022-01-27 02:00:00|826.9|824.3|820.5|817.9|826.9|824.3|817.43|814.83|0
1643249100000|2022-01-27 02:05:00|819.94|817.34|812.64|810.04|821.99|819.39|812.64|810.04|0
1643249400000|2022-01-27 02:10:00|812.87|810.27|814|811.4|816.97|814.37|812.86|810.26|0
1643249700000|2022-01-27 02:15:00|814.23|811.63|812.97|810.37|815.6|813|812.64|810.04|0
1643250000000|2022-01-27 02:20:00|813.54|810.94|815.59|812.99|816.05|813.45|812.63|810.03|0
1643250300000|2022-01-27 02:25:00|815.7|813.1|811.55|808.95|816.05|813.45|808.76|806.16|0
1643250600000|2022-01-27 02:30:00|811.32|808.72|810.75|808.15|813.71|811.11|809.73|807.13|0
1643250900000|2022-01-27 02:35:00|810.41|807.81|822.24|819.64|822.24|819.64|810.18|807.58|0
1643251200000|2022-01-27 02:40:00|821.56|818.96|820.87|818.27|824.29|821.69|820.42|817.82|0
1643251500000|2022-01-27 02:45:00|822.01|819.41|824.24|821.64|827.49|824.89|821.89|819.29|0
1643251800000|2022-01-27 02:50:00|824.47|821.87|822.87|820.27|825.38|822.78|821.5|818.9|0
1643252100000|2022-01-27 02:55:00|822.41|819.81|818.53|815.93|822.75|820.15|817.39|814.79|0
1643252400000|2022-01-27 03:00:00|818.64|816.04|813.39|810.79|820.46|817.86|812.83|810.23|0
1643252700000|2022-01-27 03:05:00|813.28|810.68|817.84|815.24|818.06|815.46|811.91|809.31|0
1643253000000|2022-01-27 03:10:00|818.4|815.8|815.1|812.5|818.4|815.8|814.87|812.27|0
1643253300000|2022-01-27 03:15:00|815.55|812.95|821.71|819.11|821.71|819.11|814.18|811.58|0
1643253600000|2022-01-27 03:20:00|821.25|818.65|820.7|818.1|824.78|822.18|820.47|817.87|0
1643253900000|2022-01-27 03:25:00|819.9|817.3|819.78|817.18|820.81|818.21|818.31|815.71|0
1643254200000|2022-01-27 03:30:00|819.9|817.3|821.37|818.77|824.23|821.63|818.76|816.16|0
1643254500000|2022-01-27 03:35:00|821.6|819|813.62|811.02|821.6|819|812.48|809.88|0
1643254800000|2022-01-27 03:40:00|813.51|810.91|802.72|800.12|813.74|811.14|799.88|797.28|0
1643255100000|2022-01-27 03:45:00|803.62|801.02|802.26|799.66|804.3|801.7|797.73|795.13|0
1643255400000|2022-01-27 03:50:00|801.91|799.31|803.5|800.9|805.66|803.06|801.58|798.98|0
1643255700000|2022-01-27 03:55:00|803.61|801.01|804.85|802.25|805.88|803.28|799.54|796.94|0
1643256000000|2022-01-27 04:00:00|804.97|802.37|803.38|800.78|806.78|804.18|802.7|800.1|0
1643256300000|2022-01-27 04:05:00|803.71|801.11|804.16|801.56|805.42|802.82|802.24|799.64|0
1643256600000|2022-01-27 04:10:00|804.05|801.45|805.41|802.81|806.09|803.49|802.02|799.42|0
1643256900000|2022-01-27 04:15:00|805.52|802.92|810.21|807.61|810.43|807.83|803.14|800.54|0
1643257200000|2022-01-27 04:20:00|809.63|807.03|810.43|807.83|810.99|808.39|808.05|805.45|0
1643257500000|2022-01-27 04:25:00|809.86|807.26|813.15|810.55|814.4|811.8|808.84|806.24|0
1643257800000|2022-01-27 04:30:00|813.26|810.66|816.33|813.73|817.12|814.52|812.35|809.75|0
1643258100000|2022-01-27 04:35:00|815.87|813.27|815.87|813.27|817.01|814.41|814.51|811.91|0
1643258400000|2022-01-27 04:40:00|815.64|813.04|811.36|808.76|816.09|813.49|810.57|807.97|0
1643258700000|2022-01-27 04:45:00|811.71|809.11|811.25|808.65|813.07|810.47|810.68|808.08|0
1643259000000|2022-01-27 04:50:00|811.36|808.76|812.49|809.89|814.2|811.6|811.13|808.53|0
1643259300000|2022-01-27 04:55:00|812.61|810.01|813.4|810.8|814.76|812.16|812.38|809.78|0
1643259600000|2022-01-27 05:00:00|813.85|811.25|821.93|819.33|822.04|819.44|813.51|810.91|0
1643259900000|2022-01-27 05:05:00|822.04|819.44|817.71|815.11|822.84|820.24|817.48|814.88|0
1643260200000|2022-01-27 05:10:00|818.06|815.46|813.27|810.67|818.28|815.68|812.93|810.33|0
1643260500000|2022-01-27 05:15:00|813.05|810.45|805.78|803.18|813.38|810.78|805.1|802.5|0
1643260800000|2022-01-27 05:20:00|805.32|802.72|806.68|804.08|808.5|805.9|804.87|802.27|0
1643261100000|2022-01-27 05:25:00|807.13|804.53|809.74|807.14|810.87|808.27|806|803.4|0
1643261400000|2022-01-27 05:30:00|809.63|807.03|817.46|814.86|818.6|816|809.28|806.68|0
1643261700000|2022-01-27 05:35:00|817.69|815.09|818.14|815.54|819.97|817.37|816.44|813.84|0
1643262000000|2022-01-27 05:40:00|818.49|815.89|819.4|816.8|820.19|817.59|815.3|812.7|0
1643262300000|2022-01-27 05:45:00|819.51|816.91|818.36|815.76|819.51|816.91|815.86|813.26|0
1643262600000|2022-01-27 05:50:00|818.82|816.22|816.2|813.6|819.62|817.02|814.15|811.55|0
1643262900000|2022-01-27 05:55:00|816.54|813.94|816.99|814.39|818.58|815.98|814.26|811.66|0
1643263200000|2022-01-27 06:00:00|815.74|813.14|815.51|812.91|820.07|817.47|814.6|812|0
1643263500000|2022-01-27 06:05:00|815.74|813.14|821.76|819.16|822.22|819.62|813.69|811.09|0
1643263800000|2022-01-27 06:10:00|821.88|819.28|824.5|821.9|827.36|824.76|821.88|819.28|0
1643264100000|2022-01-27 06:15:00|824.95|822.35|820.13|817.53|824.95|822.35|819.12|816.52|0
1643264400000|2022-01-27 06:20:00|820.03|817.43|815.69|813.09|821.27|818.67|815.57|812.97|0
1643264700000|2022-01-27 06:25:00|816.03|813.43|812.96|810.36|817.74|815.14|811.82|809.22|0
1643265000000|2022-01-27 06:30:00|813.07|810.47|809.65|807.05|813.41|810.81|808.52|805.92|0
1643265300000|2022-01-27 06:35:00|809.77|807.17|810.68|808.08|813.86|811.26|807.61|805.01|0
1643265600000|2022-01-27 06:40:00|809.88|807.28|811.07|808.47|812.95|810.35|808.8|806.2|0
1643265900000|2022-01-27 06:45:00|810.62|808.02|802.45|799.85|810.74|808.14|802.34|799.74|0
1643266200000|2022-01-27 06:50:00|802.12|799.52|811.19|808.59|811.19|808.59|802.12|799.52|0
1643266500000|2022-01-27 06:55:00|811.29|808.69|813.23|810.63|815.04|812.44|810.5|807.9|0
1643266800000|2022-01-27 07:00:00|815.15|812.55|820.47|817.87|820.47|817.87|813.79|811.19|0
1643267100000|2022-01-27 07:05:00|820.36|817.76|816.34|813.74|823.41|820.81|816.34|813.74|0
1643267400000|2022-01-27 07:10:00|816.91|814.31|824.09|821.49|828.66|826.06|816|813.4|0
1643267700000|2022-01-27 07:15:00|824.66|822.06|828.08|825.48|829.8|827.2|824.66|822.06|0
1643268000000|2022-01-27 07:20:00|828.42|825.82|826.14|823.54|830.48|827.88|826.14|823.54|0
1643268300000|2022-01-27 07:25:00|826.02|823.42|828.19|825.59|831.39|828.79|824.54|821.94|0
1643268600000|2022-01-27 07:30:00|827.96|825.36|829.1|826.5|833.67|831.07|826.36|823.76|0
1643268900000|2022-01-27 07:35:00|828.87|826.27|830.81|828.21|832.76|830.16|828.64|826.04|0
1643269200000|2022-01-27 07:40:00|831.49|828.89|835.5|832.9|836.06|833.46|830.92|828.32|0
1643269500000|2022-01-27 07:45:00|835.95|833.35|831.57|828.97|836.87|834.27|827.47|824.87|0
1643269800000|2022-01-27 07:50:00|832.48|829.88|835.68|833.08|836.14|833.54|830.88|828.28|0
1643270100000|2022-01-27 07:55:00|836.02|833.42|827.67|825.07|836.37|833.77|826.75|824.15|0
1643270400000|2022-01-27 08:00:00|828.35|825.75|834.07|831.47|834.41|831.81|827.78|825.18|0
1643270700000|2022-01-27 08:05:00|834|832|832.85|830.85|837.32|835.32|829.53|827.53|0
1643271000000|2022-01-27 08:10:00|831.82|829.82|840.76|838.76|841.56|839.56|828.73|826.73|0
1643271300000|2022-01-27 08:15:00|841.33|839.33|846.73|844.73|848.23|846.23|838.58|836.58|0
1643271600000|2022-01-27 08:20:00|847.53|845.53|842.48|840.48|850.06|848.06|841.79|839.79|0
1643271900000|2022-01-27 08:25:00|842.71|840.71|839.72|837.72|843.62|841.62|838.68|836.68|0
1643272200000|2022-01-27 08:30:00|840.98|838.98|840.63|838.63|841.78|839.78|835.82|833.82|0
1643272500000|2022-01-27 08:35:00|840.4|838.4|840.86|838.86|845.45|843.45|839.71|837.71|0
1643272800000|2022-01-27 08:40:00|840.4|838.4|845.45|843.45|846.14|844.14|840.4|838.4|0
1643273100000|2022-01-27 08:45:00|845.22|843.22|847.74|845.74|852.81|850.81|843.61|841.61|0
1643273400000|2022-01-27 08:50:00|847.51|845.51|850.57|848.57|850.8|848.8|847.11|845.11|0
1643273700000|2022-01-27 08:55:00|850.34|848.34|854.73|852.73|855.42|853.42|850.34|848.34|0
1643274000000|2022-01-27 09:00:00|854.5|852.5|857.72|855.72|864.21|862.21|850.57|848.57|0
1643274300000|2022-01-27 09:05:00|857.95|855.95|851.32|849.32|857.95|855.95|850.75|848.75|0
1643274600000|2022-01-27 09:10:00|850.98|848.98|857.1|855.1|859.19|857.19|849.13|847.13|0
1643274900000|2022-01-27 09:15:00|857.92|855.92|859.3|857.3|860.34|858.34|854.21|852.21|0
1643275200000|2022-01-27 09:20:00|858.61|856.61|865.44|863.44|865.44|863.44|854.9|852.9|0
1643275500000|2022-01-27 09:25:00|865.09|863.09|866.13|864.13|869.5|867.5|863.24|861.24|0
1643275800000|2022-01-27 09:30:00|866.25|864.25|860.22|858.22|866.48|864.48|860.22|858.22|0
1643276100000|2022-01-27 09:35:00|860.45|858.45|861.49|859.49|863.11|861.11|859.17|857.17|0
1643276400000|2022-01-27 09:40:00|861.38|859.38|868.33|866.33|869.26|867.26|860.22|858.22|0
1643276700000|2022-01-27 09:45:00|868.44|866.44|870.18|868.18|872.28|870.28|866.47|864.47|0
1643277000000|2022-01-27 09:50:00|869.95|867.95|872.5|870.5|875.29|873.29|869.02|867.02|0
1643277300000|2022-01-27 09:55:00|872.15|870.15|871.34|869.34|874.83|872.83|870.52|868.52|0
1643277600000|2022-01-27 10:00:00|870.87|868.87|876.56|874.56|877.02|875.02|869.71|867.71|0
1643277900000|2022-01-27 10:05:00|875.98|873.98|873.65|871.65|878.31|876.31|873.65|871.65|0
1643278200000|2022-01-27 10:10:00|873.89|871.89|866.56|864.56|875.28|873.28|865.64|863.64|0
1643278500000|2022-01-27 10:15:00|867.15|865.15|863.2|861.2|869.47|867.47|863.08|861.08|0
1643278800000|2022-01-27 10:20:00|863.44|861.44|868.77|866.77|869|867|862.74|860.74|0
1643279100000|2022-01-27 10:25:00|869|867|868.83|866.83|872.25|870.25|867.49|865.49|0
1643279400000|2022-01-27 10:30:00|868.95|866.95|869.09|867.09|870.02|868.02|865.84|863.84|0
1643279700000|2022-01-27 10:35:00|868.98|866.98|870.25|868.25|870.95|868.95|867.23|865.23|0
1643280000000|2022-01-27 10:40:00|870.37|868.37|865.13|863.13|870.6|868.6|863.63|861.63|0
1643280300000|2022-01-27 10:45:00|865.37|863.37|860.15|858.15|868.51|866.51|860.15|858.15|0
1643280600000|2022-01-27 10:50:00|860.38|858.38|852.5|850.5|860.84|858.84|851.8|849.8|0
1643280900000|2022-01-27 10:55:00|852.61|850.61|850.06|848.06|852.73|850.73|846.48|844.48|0
1643281200000|2022-01-27 11:00:00|850.41|848.41|858.05|856.05|859.44|857.44|850.18|848.18|0
1643281500000|2022-01-27 11:05:00|858.51|856.51|857.58|855.58|861.64|859.64|857.23|855.23|0
1643281800000|2022-01-27 11:10:00|857.81|855.81|863.61|861.61|863.84|861.84|857.58|855.58|0
1643282100000|2022-01-27 11:15:00|863.72|861.72|862.21|860.21|866.63|864.63|861.98|859.98|0
1643282400000|2022-01-27 11:20:00|861.98|859.98|861.98|859.98|862.32|860.32|858.38|856.38|0
1643282700000|2022-01-27 11:25:00|862.55|860.55|870.34|868.34|871.61|869.61|862.32|860.32|0
1643283000000|2022-01-27 11:30:00|870.22|868.22|868.48|866.48|871.5|869.5|866.85|864.85|0
1643283300000|2022-01-27 11:35:00|868.35|866.35|861.74|859.74|871.03|869.03|860.92|858.92|0
1643283600000|2022-01-27 11:40:00|861.97|859.97|864.17|862.17|866.49|864.49|861.51|859.51|0
1643283900000|2022-01-27 11:45:00|863.82|861.82|865.09|863.09|866.38|864.38|858.83|856.83|0
1643284200000|2022-01-27 11:50:00|864.98|862.98|869.27|867.27|871.6|869.6|864.86|862.86|0
1643284500000|2022-01-27 11:55:00|869.16|867.16|873.69|871.69|874.62|872.62|865.79|863.79|0
1643284800000|2022-01-27 12:00:00|874.27|872.27|871.71|869.71|875.2|873.2|869.62|867.62|0
1643285100000|2022-01-27 12:05:00|872.41|870.41|871.24|869.24|872.41|870.41|867.17|865.17|0
1643285400000|2022-01-27 12:10:00|871.12|869.12|878.69|876.69|880.32|878.32|870.78|868.78|0
1643285700000|2022-01-27 12:15:00|878.57|876.57|867.52|865.52|880.79|878.79|867.52|865.52|0
1643286000000|2022-01-27 12:20:00|867.28|865.28|859.96|857.96|869.61|867.61|859.96|857.96|0
1643286300000|2022-01-27 12:25:00|860.08|858.08|864.49|862.49|867.05|865.05|860.08|858.08|0
1643286600000|2022-01-27 12:30:00|863.79|861.79|856.37|854.37|867.51|865.51|856.02|854.02|0
1643286900000|2022-01-27 12:35:00|856.71|854.71|862.27|860.27|866.46|864.46|856.14|854.14|0
1643287200000|2022-01-27 12:40:00|862.4|860.4|861.7|859.7|865.41|863.41|860.88|858.88|0
1643287500000|2022-01-27 12:45:00|861.34|859.34|869.59|867.59|870.63|868.63|861.34|859.34|0
1643287800000|2022-01-27 12:50:00|868.66|866.66|878.43|876.43|880.53|878.53|867.61|865.61|0
1643288100000|2022-01-27 12:55:00|877.84|875.84|875.05|873.05|880.53|878.53|874.47|872.47|0
1643288400000|2022-01-27 13:00:00|875.98|873.98|875.74|873.74|882.15|880.15|873.54|871.54|0
1643288700000|2022-01-27 13:05:00|875.86|873.86|886.12|884.12|886.12|884.12|875.86|873.86|0
1643289000000|2022-01-27 13:10:00|886.35|884.35|882|880|887.28|885.28|880.83|878.83|0
1643289300000|2022-01-27 13:15:00|881.3|879.3|885.73|883.73|885.96|883.96|879.2|877.2|0
1643289600000|2022-01-27 13:20:00|885.96|883.96|887.12|885.12|887.12|885.12|879.9|877.9|0
1643289900000|2022-01-27 13:25:00|887.36|885.36|885.37|883.37|890.86|888.86|882.1|880.1|0
1643290200000|2022-01-27 13:30:00|885.95|883.95|881.75|879.75|888.87|886.87|880.36|878.36|0
1643290500000|2022-01-27 13:35:00|881.52|879.52|881.75|879.75|883.38|881.38|877.09|875.09|0
1643290800000|2022-01-27 13:40:00|881.63|879.63|884.89|882.89|886.76|884.76|880.35|878.35|0
1643291100000|2022-01-27 13:45:00|884.55|882.55|891.31|889.31|891.54|889.54|884.54|882.54|0
1643291400000|2022-01-27 13:50:00|890.38|888.38|896.22|894.22|896.22|894.22|889.68|887.68|0
1643291700000|2022-01-27 13:55:00|895.98|893.98|897.49|895.49|897.96|895.96|894.81|892.81|0
1643292000000|2022-01-27 14:00:00|897.15|895.15|899.9|897.9|901.39|899.39|895.75|893.75|0
1643292300000|2022-01-27 14:05:00|899.67|897.67|898.5|896.5|901.54|899.54|896.39|894.39|0
1643292600000|2022-01-27 14:10:00|897.79|895.79|904.12|902.12|904.12|902.12|897.79|895.79|0
1643292900000|2022-01-27 14:15:00|904.58|902.58|902|900|905.29|903.29|901.41|899.41|0
1643293200000|2022-01-27 14:20:00|902.24|900.24|898.49|896.49|902.94|900.94|896.62|894.62|0
1643293500000|2022-01-27 14:25:00|899.3|897.3|906.92|904.92|907.62|905.62|899.3|897.3|0
1643293800000|2022-01-27 14:30:00|908.09|906.09|903.17|901.17|915.37|913.37|902|900|0
1643294100000|2022-01-27 14:35:00|903.64|901.64|902.93|900.93|906.45|904.45|897.54|895.54|0
1643294400000|2022-01-27 14:40:00|901.76|899.76|922.89|920.89|923.59|921.59|901.76|899.76|0
1643294700000|2022-01-27 14:45:00|923.36|921.36|931.3|929.3|933.89|931.89|916.58|914.58|0
1643295000000|2022-01-27 14:50:00|931.53|929.53|932.24|930.24|936.01|934.01|928.94|926.94|0
1643295300000|2022-01-27 14:55:00|931.64|929.64|927.28|925.28|932.24|930.24|916.93|914.93|0
1643295600000|2022-01-27 15:00:00|927.87|925.87|929.4|927.4|929.87|927.87|910.81|908.81|0
1643295900000|2022-01-27 15:05:00|930.35|928.35|933.41|931.41|937.66|935.66|925.4|923.4|0
1643296200000|2022-01-27 15:10:00|933.29|931.29|936.24|934.24|938.84|936.84|927.99|925.99|0
1643296500000|2022-01-27 15:15:00|934.94|932.94|927.62|925.62|937.66|935.66|925.74|923.74|0
1643296800000|2022-01-27 15:20:00|927.51|925.51|919.03|917.03|930.69|928.69|919.03|917.03|0
1643297100000|2022-01-27 15:25:00|919.38|917.38|902.13|900.13|921.62|919.62|902.13|900.13|0
1643297400000|2022-01-27 15:30:00|900.73|898.73|899.67|897.67|905.64|903.64|893.71|891.71|0
1643297700000|2022-01-27 15:35:00|899.55|897.55|888.45|886.45|901.42|899.42|886.93|884.93|0
1643298000000|2022-01-27 15:40:00|888.57|886.57|905.17|903.17|906.1|904.1|888.33|886.33|0
1643298300000|2022-01-27 15:45:00|905.4|903.4|900.78|898.78|907.86|905.86|896.57|894.57|0
1643298600000|2022-01-27 15:50:00|900.89|898.89|903.12|901.12|906.4|904.4|898.44|896.44|0
1643298900000|2022-01-27 15:55:00|903.59|901.59|917.2|915.2|918.38|916.38|902.76|900.76|0
1643299200000|2022-01-27 16:00:00|917.08|915.08|923.88|921.88|927.55|925.55|917.08|915.08|0
1643299500000|2022-01-27 16:05:00|922.93|920.93|911.64|909.64|925.87|923.87|911.17|909.17|0
1643299800000|2022-01-27 16:10:00|912.93|910.93|921.99|919.99|925.05|923.05|912.93|910.93|0
1643300100000|2022-01-27 16:15:00|922.69|920.69|909.91|907.91|922.69|920.69|904.28|902.28|0
1643300400000|2022-01-27 16:20:00|908.61|906.61|906.85|904.85|914.84|912.84|904.98|902.98|0
1643300700000|2022-01-27 16:25:00|906.97|904.97|902.21|900.21|907.79|905.79|897.01|895.01|0
1643301000000|2022-01-27 16:30:00|902.68|900.68|916.28|914.28|916.28|914.28|901.27|899.27|0
1643301300000|2022-01-27 16:35:00|915.81|913.81|913.57|911.57|920.74|918.74|911.81|909.81|0
1643301600000|2022-01-27 16:40:00|913.22|911.22|915.33|913.33|922.15|920.15|913.22|911.22|0
1643301900000|2022-01-27 16:45:00|915.57|913.57|913.33|911.33|919.56|917.56|911.81|909.81|0
1643302200000|2022-01-27 16:50:00|913.45|911.45|915.33|913.33|916.74|914.74|908.99|906.99|0
1643302500000|2022-01-27 16:55:00|916.27|914.27|914.85|912.85|916.5|914.5|911.34|909.34|0
1643302800000|2022-01-27 17:00:00|912.98|910.98|913.09|911.09|914.26|912.26|905.7|903.7|0
1643303100000|2022-01-27 17:05:00|912.85|910.85|898.91|896.91|912.85|910.85|896.8|894.8|0
1643303400000|2022-01-27 17:10:00|900.08|898.08|894.23|892.23|900.08|898.08|890.72|888.72|0
1643303700000|2022-01-27 17:15:00|894.93|892.93|885.51|883.51|895.42|893.42|880.97|878.97|0
1643304000000|2022-01-27 17:20:00|884.35|882.35|881.21|879.21|885.51|883.51|878.65|876.65|0
1643304300000|2022-01-27 17:25:00|881.44|879.44|880.51|878.51|886.33|884.33|876.79|874.79|0
1643304600000|2022-01-27 17:30:00|879.46|877.46|872.14|870.14|883.54|881.54|871.21|869.21|0
1643304900000|2022-01-27 17:35:00|871.91|869.91|867.72|865.72|873.53|871.53|863.66|861.66|0
1643305200000|2022-01-27 17:40:00|867.26|865.26|867.6|865.6|871.67|869.67|864.71|862.71|0
1643305500000|2022-01-27 17:45:00|867.26|865.26|858.31|856.31|867.49|865.49|856.37|854.37|0
1643305800000|2022-01-27 17:50:00|858.77|856.77|865.61|863.61|866.98|864.98|858.77|856.77|0
1643306100000|2022-01-27 17:55:00|866.07|864.07|869.1|867.1|876.18|874.18|865.38|863.38|0
1643306400000|2022-01-27 18:00:00|868.17|866.17|857.97|855.97|873.28|871.28|857.39|855.39|0
1643306700000|2022-01-27 18:05:00|857.28|855.28|854.26|852.26|859.01|857.01|847.58|845.58|0
1643307000000|2022-01-27 18:10:00|854.49|852.49|851.49|849.49|854.49|852.49|847.56|845.56|0
1643307300000|2022-01-27 18:15:00|851.26|849.26|845.94|843.94|859.35|857.35|845.48|843.48|0
1643307600000|2022-01-27 18:20:00|845.71|843.71|836.03|834.03|847.1|845.1|834.19|832.19|0
1643307900000|2022-01-27 18:25:00|834.88|832.88|833.96|831.96|841.33|839.33|833.04|831.04|0
1643308200000|2022-01-27 18:30:00|834.42|832.42|841.2|839.2|843.74|841.74|833.73|831.73|0
1643308500000|2022-01-27 18:35:00|842.94|840.94|835.33|833.33|849.27|847.27|835.21|833.21|0
1643308800000|2022-01-27 18:40:00|836.25|834.25|838.66|836.66|845.01|843.01|832.8|830.8|0
1643309100000|2022-01-27 18:45:00|839.35|837.35|846.26|844.26|847.08|845.08|836.94|834.94|0
1643309400000|2022-01-27 18:50:00|845.69|843.69|839.24|837.24|847.65|845.65|836.94|834.94|0
1643309700000|2022-01-27 18:55:00|839.58|837.58|850.53|848.53|854.92|852.92|837.85|835.85|0
1643310000000|2022-01-27 19:00:00|850.07|848.07|862.37|860.37|866.08|864.08|848.8|846.8|0
1643310300000|2022-01-27 19:05:00|862.6|860.6|862.25|860.25|870.27|868.27|856.11|854.11|0
1643310600000|2022-01-27 19:10:00|860.97|858.97|857.83|855.83|865.73|863.73|857.49|855.49|0
1643310900000|2022-01-27 19:15:00|857.72|855.72|850.54|848.54|859.11|857.11|847.3|845.3|0
1643311200000|2022-01-27 19:20:00|851|849|839.67|837.67|851|849|838.29|836.29|0
1643311500000|2022-01-27 19:25:00|838.29|836.29|839.44|837.44|843.24|841.24|837.36|835.36|0
1643311800000|2022-01-27 19:30:00|839.21|837.21|834.02|832.02|845.54|843.54|830.93|828.93|0
1643312100000|2022-01-27 19:35:00|834.37|832.37|843.1|841.1|844.51|842.51|834.02|832.02|0
1643312400000|2022-01-27 19:40:00|841.82|839.82|851.64|849.64|854.65|852.65|841.82|839.82|0
1643312700000|2022-01-27 19:45:00|851.18|849.18|851.64|849.64|859.28|857.28|848.17|846.17|0
1643313000000|2022-01-27 19:50:00|849.79|847.79|838.71|836.71|850.72|848.72|837.09|835.09|0
1643313300000|2022-01-27 19:55:00|838.01|836.01|841.24|839.24|845.16|843.16|832.94|830.94|0
1643313600000|2022-01-27 20:00:00|842.16|840.16|849.09|847.09|855.21|853.21|842.16|840.16|0
1643313900000|2022-01-27 20:05:00|848.86|846.86|843.88|841.88|856.26|854.26|843.31|841.31|0
1643314200000|2022-01-27 20:10:00|844.23|842.23|833.84|831.84|846.08|844.08|831.89|829.89|0
1643314500000|2022-01-27 20:15:00|833.85|831.85|837.07|835.07|838.69|836.69|826.72|824.72|0
1643314800000|2022-01-27 20:20:00|838|836|839.38|837.38|843.76|841.76|829.94|827.94|0
1643315100000|2022-01-27 20:25:00|837.76|835.76|845.37|843.37|849.41|847.41|837.3|835.3|0
1643315400000|2022-01-27 20:30:00|845.84|843.84|844.33|842.33|853.93|851.93|843.75|841.75|0
1643315700000|2022-01-27 20:35:00|845.37|843.37|841.68|839.68|848.95|846.95|838.21|836.21|0
1643316000000|2022-01-27 20:40:00|841.45|839.45|854.88|852.88|860.89|858.89|839.6|837.6|0
1643316300000|2022-01-27 20:45:00|856.04|854.04|853.59|851.59|866.96|864.96|847.92|845.92|0
1643316600000|2022-01-27 20:50:00|854.4|852.4|847.68|845.68|854.4|852.4|846.3|844.3|0
1643316900000|2022-01-27 20:55:00|848.38|846.38|842.36|840.36|851.39|849.39|841.67|839.67|0
1643317200000|2022-01-27 21:00:00|841.67|839.67|840.74|838.74|844.67|842.67|838.2|836.2|0
1643317500000|2022-01-27 21:05:00|842.82|840.82|848.15|846.15|849.99|847.99|841.66|839.66|0
1643317800000|2022-01-27 21:10:00|847.92|845.92|846.68|844.68|851.17|849.17|841.67|839.67|0
1643318100000|2022-01-27 21:15:00|848.49|845.89|851.27|848.67|851.27|848.67|846.74|844.14|0
1643318400000|2022-01-27 21:20:00|851.85|849.25|844.54|841.94|851.85|849.25|844.54|841.94|0
1643318700000|2022-01-27 21:25:00|845.11|842.51|846.39|843.79|848.48|845.88|844.88|842.28|0
1643319000000|2022-01-27 21:30:00|846.62|844.02|855.09|852.49|862.43|859.83|840.47|837.87|0
1643319300000|2022-01-27 21:35:00|856.14|853.54|857.88|855.28|857.88|855.28|852.65|850.05|0
1643319600000|2022-01-27 21:40:00|858.7|856.1|861.72|859.12|863.58|860.98|855.79|853.19|0
1643319900000|2022-01-27 21:45:00|861.25|858.65|862.42|859.82|865.68|863.08|860.9|858.3|0
1643320200000|2022-01-27 21:50:00|862.06|859.46|861.83|859.23|864.39|861.79|859.5|856.9|0
1643320500000|2022-01-27 21:55:00|862.29|859.69|866.02|863.42|866.25|863.65|862.06|859.46|0
1643320800000|2022-01-27 22:00:00|865.62|863.02|873.67|871.07|874.32|871.72|865.47|862.87|0
1643321100000|2022-01-27 22:05:00|873.51|870.91|874.52|871.92|876.9|874.3|872.21|869.61|0
1643321400000|2022-01-27 22:10:00|874.38|871.78|870.58|867.98|874.38|871.78|870.25|867.65|0
1643321700000|2022-01-27 22:15:00|870.13|867.53|871.62|869.02|872.3|869.7|868.27|865.67|0
1643322000000|2022-01-27 22:20:00|872.14|869.54|868.67|866.07|872.68|870.08|867.85|865.25|0
1643322300000|2022-01-27 22:25:00|868.57|865.97|865.24|862.64|868.57|865.97|865.24|862.64|0
1643322600000|2022-01-27 22:30:00|863.99|861.39|863.78|861.18|865.38|862.78|862.66|860.06|0
1643322900000|2022-01-27 22:35:00|863.31|860.71|863.64|861.04|865.61|863.01|862.49|859.89|0
1643323200000|2022-01-27 22:40:00|863.68|861.08|864.89|862.29|865.64|863.04|863.02|860.42|0
1643323500000|2022-01-27 22:45:00|864.92|862.32|868.39|865.79|868.52|865.92|864.92|862.32|0
1643323800000|2022-01-27 22:50:00|868.45|865.85|869.9|867.3|870.52|867.92|867.36|864.76|0
1643324100000|2022-01-27 22:55:00|869.94|867.34|871.06|868.46|871.37|868.77|869.59|866.99|0
1643324400000|2022-01-27 23:00:00|871.78|869.18|869.34|866.74|873.77|871.17|867.71|865.11|0
1643324700000|2022-01-27 23:05:00|869.45|866.85|872.37|869.77|874.7|872.1|869.34|866.74|0
1643325000000|2022-01-27 23:10:00|873.07|870.47|874|871.4|875.4|872.8|872.37|869.77|0
1643325300000|2022-01-27 23:15:00|873.88|871.28|864.67|862.07|873.88|871.28|864.67|862.07|0
1643325600000|2022-01-27 23:20:00|865.83|863.23|871.19|868.59|871.89|869.29|864.9|862.3|0
1643325900000|2022-01-27 23:25:00|871.07|868.47|870.83|868.23|874.46|871.86|870.49|867.89|0
1643326200000|2022-01-27 23:30:00|870.95|868.35|867.45|864.85|872.12|869.52|867.45|864.85|0
1643326500000|2022-01-27 23:35:00|867.1|864.5|869.89|867.29|870.72|868.12|866.99|864.39|0
1643326800000|2022-01-27 23:40:00|869.78|867.18|866.05|863.45|870.25|867.65|865.12|862.52|0
1643327100000|2022-01-27 23:45:00|866.63|864.03|865.58|862.98|869.31|866.71|865.35|862.75|0
1643327400000|2022-01-27 23:50:00|865.35|862.75|865.81|863.21|866.28|863.68|862.78|860.18|0
1643327700000|2022-01-27 23:55:00|865.92|863.32|858.59|855.99|866.16|863.56|858.36|855.76|0
1643328000000|2022-01-28 00:00:00|857.66|855.06|859.4|856.8|860.33|857.73|853.71|851.11|0
1643328300000|2022-01-28 00:05:00|859.52|856.92|854.28|851.68|860.56|857.96|854.28|851.68|0
1643328600000|2022-01-28 00:10:00|854.4|851.8|863.47|860.87|863.47|860.87|854.4|851.8|0
1643328900000|2022-01-28 00:15:00|863|860.4|857.99|855.39|864.4|861.8|856.95|854.35|0
1643329200000|2022-01-28 00:20:00|858.23|855.63|858.34|855.74|859.16|856.56|855.44|852.84|0
1643329500000|2022-01-28 00:25:00|857.76|855.16|855.43|852.83|860.67|858.07|855.43|852.83|0
1643329800000|2022-01-28 00:30:00|856.59|853.99|849.39|846.79|856.71|854.11|846.72|844.12|0
1643330100000|2022-01-28 00:35:00|849.16|846.56|850.9|848.3|852.52|849.92|849.16|846.56|0
1643330400000|2022-01-28 00:40:00|850.43|847.83|848.45|845.85|850.43|847.83|846.26|843.66|0
1643330700000|2022-01-28 00:45:00|848.57|845.97|852.98|850.38|854.38|851.78|845.79|843.19|0
1643331000000|2022-01-28 00:50:00|853.21|850.61|858.33|855.73|858.9|856.3|852.05|849.45|0
1643331300000|2022-01-28 00:55:00|857.86|855.26|861.81|859.21|865.31|862.71|857.86|855.26|0
1643331600000|2022-01-28 01:00:00|861.92|859.32|867.28|864.68|868.91|866.31|861.11|858.51|0
1643331900000|2022-01-28 01:05:00|867.4|864.8|862.38|859.78|869.73|867.13|862.38|859.78|0
1643332200000|2022-01-28 01:10:00|862.5|859.9|861.1|858.5|866|863.4|861.1|858.5|0
1643332500000|2022-01-28 01:15:00|861.34|858.74|864.59|861.99|864.94|862.34|860.05|857.45|0
1643332800000|2022-01-28 01:20:00|864.71|862.11|863.89|861.29|868.32|865.72|863.77|861.17|0
1643333100000|2022-01-28 01:25:00|864|861.4|867.62|865.02|868.78|866.18|863.89|861.29|0
1643333400000|2022-01-28 01:30:00|868.2|865.6|859.34|856.74|868.32|865.72|859|856.4|0
1643333700000|2022-01-28 01:35:00|859.58|856.98|859.34|856.74|861.79|859.19|858.07|855.47|0
1643334000000|2022-01-28 01:40:00|858.3|855.7|862.48|859.88|863.76|861.16|856.67|854.07|0
1643334300000|2022-01-28 01:45:00|862.59|859.99|856.08|853.48|864.92|862.32|855.27|852.67|0
1643334600000|2022-01-28 01:50:00|856.66|854.06|855.03|852.43|858.76|856.16|854.34|851.74|0
1643334900000|2022-01-28 01:55:00|855.73|853.13|861.19|858.59|862.47|859.87|855.73|853.13|0
1643335200000|2022-01-28 02:00:00|861.42|858.82|862.01|859.41|864.22|861.62|858.75|856.15|0
1643335500000|2022-01-28 02:05:00|862.35|859.75|861.88|859.28|862.93|860.33|860.72|858.12|0
1643335800000|2022-01-28 02:10:00|862.11|859.51|859.78|857.18|864.33|861.73|859.09|856.49|0
1643336100000|2022-01-28 02:15:00|860.25|857.65|857.57|854.97|861.18|858.58|857.57|854.97|0
1643336400000|2022-01-28 02:20:00|857.69|855.09|863.39|860.79|864.56|861.96|857.69|855.09|0
1643336700000|2022-01-28 02:25:00|863.62|861.02|867.58|864.98|869.21|866.61|862.69|860.09|0
1643337000000|2022-01-28 02:30:00|867.46|864.86|867.81|865.21|869.91|867.31|867.11|864.51|0
1643337300000|2022-01-28 02:35:00|867.46|864.86|869.91|867.31|871.19|868.59|866.18|863.58|0
1643337600000|2022-01-28 02:40:00|869.67|867.07|870.37|867.77|870.37|867.77|868.27|865.67|0
1643337900000|2022-01-28 02:45:00|870.48|867.88|874.68|872.08|874.68|872.08|869.78|867.18|0
1643338200000|2022-01-28 02:50:00|874.57|871.97|875.61|873.01|875.73|873.13|872.93|870.33|0
1643338500000|2022-01-28 02:55:00|875.73|873.13|874.72|872.12|876.9|874.3|874.25|871.65|0
1643338800000|2022-01-28 03:00:00|874.95|872.35|874.25|871.65|875.53|872.93|873.54|870.94|0
1643339100000|2022-01-28 03:05:00|874.01|871.41|873.89|871.29|874.25|871.65|871.67|869.07|0
1643339400000|2022-01-28 03:10:00|874.24|871.64|874.01|871.41|876.46|873.86|872.84|870.24|0
1643339700000|2022-01-28 03:15:00|873.88|871.28|868.39|865.79|873.88|871.28|867.33|864.73|0
1643340000000|2022-01-28 03:20:00|868.62|866.02|867.69|865.09|870.26|867.66|866.16|863.56|0
1643340300000|2022-01-28 03:25:00|867.45|864.85|865.58|862.98|867.92|865.32|865.11|862.51|0
1643340600000|2022-01-28 03:30:00|865.46|862.86|867.32|864.72|867.91|865.31|865.35|862.75|0
1643340900000|2022-01-28 03:35:00|867.21|864.61|867.21|864.61|868.38|865.78|864.64|862.04|0
1643341200000|2022-01-28 03:40:00|867.56|864.96|863.7|861.1|867.56|864.96|863|860.4|0
1643341500000|2022-01-28 03:45:00|863.47|860.87|864.87|862.27|866.74|864.14|862.3|859.7|0
1643341800000|2022-01-28 03:50:00|864.63|862.03|862.87|860.27|866.27|863.67|861.36|858.76|0
1643342100000|2022-01-28 03:55:00|862.53|859.93|861.83|859.23|863.7|861.1|860.89|858.29|0
1643342400000|2022-01-28 04:00:00|862.29|859.69|862.4|859.8|865.21|862.61|861.36|858.76|0
1643342700000|2022-01-28 04:05:00|862.17|859.57|861.82|859.22|863.45|860.85|861|858.4|0
1643343000000|2022-01-28 04:10:00|861.23|858.63|862.16|859.56|862.52|859.92|860.89|858.29|0
1643343300000|2022-01-28 04:15:00|862.28|859.68|858.78|856.18|862.28|859.68|857.85|855.25|0
1643343600000|2022-01-28 04:20:00|859.01|856.41|858.42|855.82|859.95|857.35|857.14|854.54|0
1643343900000|2022-01-28 04:25:00|858.66|856.06|859.94|857.34|861.11|858.51|857.84|855.24|0
1643344200000|2022-01-28 04:30:00|860.05|857.45|861.92|859.32|862.51|859.91|859.12|856.52|0
1643344500000|2022-01-28 04:35:00|862.15|859.55|860.87|858.27|862.27|859.67|860.4|857.8|0
1643344800000|2022-01-28 04:40:00|860.98|858.38|860.4|857.8|862.27|859.67|860.28|857.68|0
1643345100000|2022-01-28 04:45:00|860.17|857.57|857.94|855.34|862.03|859.43|857.94|855.34|0
1643345400000|2022-01-28 04:50:00|857.47|854.87|855.26|852.66|857.71|855.11|855.03|852.43|0
1643345700000|2022-01-28 04:55:00|855.03|852.43|854.9|852.3|855.49|852.89|853.74|851.14|0
1643346000000|2022-01-28 05:00:00|855.03|852.43|855.49|852.89|855.72|853.12|853.27|850.67|0
1643346300000|2022-01-28 05:05:00|855.26|852.66|854.32|851.72|856.89|854.29|854.32|851.72|0
1643346600000|2022-01-28 05:10:00|853.73|851.13|862.01|859.41|863.18|860.58|852.46|849.86|0
1643346900000|2022-01-28 05:15:00|861.78|859.18|867.47|864.87|868.06|865.46|861.78|859.18|0
1643347200000|2022-01-28 05:20:00|866.89|864.29|868.05|865.45|869.69|867.09|866.53|863.93|0
1643347500000|2022-01-28 05:25:00|868.4|865.8|869.69|867.09|870.86|868.26|867.58|864.98|0
1643347800000|2022-01-28 05:30:00|869.56|866.96|866.18|863.58|870.39|867.79|866.18|863.58|0
1643348100000|2022-01-28 05:35:00|865.94|863.34|865.24|862.64|866.41|863.81|862.21|859.61|0
1643348400000|2022-01-28 05:40:00|865.47|862.87|866.75|864.15|867.34|864.74|865.35|862.75|0
1643348700000|2022-01-28 05:45:00|866.87|864.27|865.23|862.63|866.87|864.27|863.95|861.35|0
1643349000000|2022-01-28 05:50:00|865.35|862.75|867.57|864.97|867.68|865.08|864.65|862.05|0
1643349300000|2022-01-28 05:55:00|867.68|865.08|867.68|865.08|869.67|867.07|865.93|863.33|0
1643349600000|2022-01-28 06:00:00|867.91|865.31|867.33|864.73|871.54|868.94|864.29|861.69|0
1643349900000|2022-01-28 06:05:00|867.44|864.84|865.22|862.62|867.56|864.96|864.99|862.39|0
1643350200000|2022-01-28 06:10:00|865.1|862.5|865.16|862.56|865.16|862.56|861.49|858.89|0
1643350500000|2022-01-28 06:15:00|865.04|862.44|866.07|863.47|867.94|865.34|864.78|862.18|0
1643350800000|2022-01-28 06:20:00|866.18|863.58|868.16|865.56|868.17|865.57|866.18|863.58|0
1643351100000|2022-01-28 06:25:00|868.4|865.8|868.63|866.03|868.63|866.03|867.23|864.63|0
1643351400000|2022-01-28 06:30:00|868.4|865.8|866.76|864.16|868.4|865.8|865.13|862.53|0
1643351700000|2022-01-28 06:35:00|866.53|863.93|869.2|866.6|869.67|867.07|866.53|863.93|0
1643352000000|2022-01-28 06:40:00|869.09|866.49|867.92|865.32|869.67|867.07|867.8|865.2|0
1643352300000|2022-01-28 06:45:00|867.69|865.09|868.38|865.78|868.5|865.9|866.16|863.56|0
1643352600000|2022-01-28 06:50:00|868.5|865.9|870.71|868.11|870.95|868.35|868.26|865.66|0
1643352900000|2022-01-28 06:55:00|870.83|868.23|865.58|862.98|871.65|869.05|864.88|862.28|0
1643353200000|2022-01-28 07:00:00|865.34|862.74|859.28|856.68|865.34|862.74|858.82|856.22|0
1643353500000|2022-01-28 07:05:00|858.69|856.09|865.34|862.74|866.04|863.44|858.35|855.75|0
1643353800000|2022-01-28 07:10:00|865.45|862.85|866.77|864.17|868.6|866|862.65|860.05|0
1643354100000|2022-01-28 07:15:00|866.65|864.05|865.11|862.51|867.22|864.62|862.78|860.18|0
1643354400000|2022-01-28 07:20:00|865.58|862.98|858.93|856.33|865.81|863.21|858.24|855.64|0
1643354700000|2022-01-28 07:25:00|859.28|856.68|862.66|860.06|865.11|862.51|858|855.4|0
1643355000000|2022-01-28 07:30:00|862.9|860.3|859.16|856.56|862.9|860.3|859.04|856.44|0
1643355300000|2022-01-28 07:35:00|859.27|856.67|862.19|859.59|862.19|859.59|858.7|856.1|0
1643355600000|2022-01-28 07:40:00|862.66|860.06|861.49|858.89|863.36|860.76|860.2|857.6|0
1643355900000|2022-01-28 07:45:00|861.72|859.12|864.75|862.15|864.98|862.38|858.69|856.09|0
1643356200000|2022-01-28 07:50:00|864.63|862.03|870.12|867.52|870.82|868.22|863.12|860.52|0
1643356500000|2022-01-28 07:55:00|869.88|867.28|865.91|863.31|870.12|867.52|864.62|862.02|0
1643356800000|2022-01-28 08:00:00|866.72|864.12|860.89|858.29|866.72|864.12|860.54|857.94|0
1643357100000|2022-01-28 08:05:00|860.01|858.01|857.21|855.21|861.87|859.87|855.81|853.81|0
1643357400000|2022-01-28 08:10:00|857.44|855.44|847.9|845.9|857.44|855.44|847.9|845.9|0
1643357700000|2022-01-28 08:15:00|847.43|845.43|841.85|839.85|849.06|847.06|841.85|839.85|0
1643358000000|2022-01-28 08:20:00|842.32|840.32|840.22|838.22|842.32|840.32|834.66|832.66|0
1643358300000|2022-01-28 08:25:00|839.76|837.76|840.22|838.22|844.05|842.05|837.44|835.44|0
1643358600000|2022-01-28 08:30:00|839.76|837.76|839.52|837.52|842.31|840.31|836.04|834.04|0
1643358900000|2022-01-28 08:35:00|840.33|838.33|845.09|843.09|845.09|843.09|839.52|837.52|0
1643359200000|2022-01-28 08:40:00|845.32|843.32|843.23|841.23|846.72|844.72|843.23|841.23|0
1643359500000|2022-01-28 08:45:00|843.46|841.46|846.48|844.48|851.48|849.48|841.37|839.37|0
1643359800000|2022-01-28 08:50:00|845.78|843.78|849.03|847.03|849.97|847.97|844.85|842.85|0
1643360100000|2022-01-28 08:55:00|849.5|847.5|849.84|847.84|850.89|848.89|843.33|841.33|0
1643360400000|2022-01-28 09:00:00|849.14|847.14|843.79|841.79|851.82|849.82|843.45|841.45|0
1643360700000|2022-01-28 09:05:00|843.68|841.68|841.82|839.82|844.61|842.61|839.27|837.27|0
1643361000000|2022-01-28 09:10:00|841.59|839.59|853.68|851.68|854.61|852.61|841.36|839.36|0
1643361300000|2022-01-28 09:15:00|853.44|851.44|849.83|847.83|855.54|853.54|849.48|847.48|0
1643361600000|2022-01-28 09:20:00|849.72|847.72|851.11|849.11|854.83|852.83|847.97|845.97|0
1643361900000|2022-01-28 09:25:00|851.22|849.22|846.69|844.69|852.74|850.74|846.69|844.69|0
1643362200000|2022-01-28 09:30:00|846.45|844.45|846.58|844.58|851.46|849.46|844.95|842.95|0
1643362500000|2022-01-28 09:35:00|846.35|844.35|844.95|842.95|847.62|845.62|843.09|841.09|0
1643362800000|2022-01-28 09:40:00|845.53|843.53|850.17|848.17|850.17|848.17|843.56|841.56|0
1643363100000|2022-01-28 09:45:00|850.06|848.06|844.25|842.25|851.57|849.57|842.73|840.73|0
1643363400000|2022-01-28 09:50:00|844.71|842.71|844.48|842.48|845.87|843.87|841.8|839.8|0
1643363700000|2022-01-28 09:55:00|844.94|842.94|843.66|841.66|846.33|844.33|840.76|838.76|0
1643364000000|2022-01-28 10:00:00|844.01|842.01|840.87|838.87|844.24|842.24|838.67|836.67|0
1643364300000|2022-01-28 10:05:00|840.76|838.76|834.26|832.26|840.99|838.99|834.26|832.26|0
1643364600000|2022-01-28 10:10:00|834.49|832.49|839.12|837.12|839.82|837.82|834.49|832.49|0
1643364900000|2022-01-28 10:15:00|838.66|836.66|832.97|830.97|838.66|836.66|832.28|830.28|0
1643365200000|2022-01-28 10:20:00|832.86|830.86|838.89|836.89|839|837|830.55|828.55|0
1643365500000|2022-01-28 10:25:00|838.42|836.42|835.64|833.64|841.44|839.44|835.64|833.64|0
1643365800000|2022-01-28 10:30:00|835.98|833.98|833.11|831.11|837.96|835.96|833.11|831.11|0
1643366100000|2022-01-28 10:35:00|833.57|831.57|828.47|826.47|833.57|831.57|828.47|826.47|0
1643366400000|2022-01-28 10:40:00|828.58|826.58|835.19|833.19|835.53|833.53|828.58|826.58|0
1643366700000|2022-01-28 10:45:00|835.3|833.3|835.29|833.29|837.96|835.96|834.03|832.03|0
1643367000000|2022-01-28 10:50:00|835.18|833.18|831.47|829.47|835.18|833.18|830.2|828.2|0
1643367300000|2022-01-28 10:55:00|831.01|829.01|834.48|832.48|834.94|832.94|828.23|826.23|0
1643367600000|2022-01-28 11:00:00|834.71|832.71|832.74|830.74|837.03|835.03|831|829|0
1643367900000|2022-01-28 11:05:00|832.62|830.62|830.42|828.42|834.48|832.48|828.92|826.92|0
1643368200000|2022-01-28 11:10:00|830.54|828.54|825.44|823.44|831.34|829.34|825.44|823.44|0
1643368500000|2022-01-28 11:15:00|825.68|823.68|819.08|817.08|826.83|824.83|818.05|816.05|0
1643368800000|2022-01-28 11:20:00|819.66|817.66|825.9|823.9|826.36|824.36|817.59|815.59|0
1643369100000|2022-01-28 11:25:00|825.78|823.78|829.01|827.01|829.25|827.25|823.59|821.59|0
1643369400000|2022-01-28 11:30:00|828.44|826.44|830.38|828.38|831.77|829.77|827.15|825.15|0
1643369700000|2022-01-28 11:35:00|830.61|828.61|825.99|823.99|833.04|831.04|825.99|823.99|0
1643370000000|2022-01-28 11:40:00|826.45|824.45|822.52|820.52|827.26|825.26|822.52|820.52|0
1643370300000|2022-01-28 11:45:00|822.29|820.29|826.91|824.91|828.06|826.06|819.99|817.99|0
1643370600000|2022-01-28 11:50:00|827.14|825.14|822.75|820.75|828.06|826.06|820.55|818.55|0
1643370900000|2022-01-28 11:55:00|822.98|820.98|827.59|825.59|828.52|826.52|819.75|817.75|0
1643371200000|2022-01-28 12:00:00|828.75|826.75|830.83|828.83|831.86|829.86|823.2|821.2|0
1643371500000|2022-01-28 12:05:00|831.06|829.06|825.05|823.05|831.29|829.29|825.05|823.05|0
1643371800000|2022-01-28 12:10:00|824.58|822.58|827.12|825.12|829.66|827.66|822.74|820.74|0
1643372100000|2022-01-28 12:15:00|826.2|824.2|822.5|820.5|828.51|826.51|821.58|819.58|0
1643372400000|2022-01-28 12:20:00|823.42|821.42|809.46|807.46|824.46|822.46|809|807|0
1643372700000|2022-01-28 12:25:00|809.69|807.69|811.76|809.76|813.94|811.94|805.1|803.1|0
1643373000000|2022-01-28 12:30:00|811.53|809.53|811.52|809.52|814.98|812.98|809.34|807.34|0
1643373300000|2022-01-28 12:35:00|811.29|809.29|803.29|801.29|812.67|810.67|803.29|801.29|0
1643373600000|2022-01-28 12:40:00|803.63|801.63|800.77|798.77|806.27|804.27|800.08|798.08|0
1643373900000|2022-01-28 12:45:00|800.54|798.54|797.67|795.67|801.91|799.91|795.28|793.28|0
1643374200000|2022-01-28 12:50:00|798.02|796.02|802.36|800.36|803.85|801.85|796.42|794.42|0
1643374500000|2022-01-28 12:55:00|802.93|800.93|804.88|802.88|805.8|803.8|798.7|796.7|0
1643374800000|2022-01-28 13:00:00|805.34|803.34|809.46|807.46|809.57|807.57|802.82|800.82|0
1643375100000|2022-01-28 13:05:00|809.92|807.92|805.1|803.1|810.15|808.15|801.9|799.9|0
1643375400000|2022-01-28 13:10:00|804.41|802.41|809.22|807.22|809.46|807.46|803.04|801.04|0
1643375700000|2022-01-28 13:15:00|809.45|807.45|812.43|810.43|814.73|812.73|809.45|807.45|0
1643376000000|2022-01-28 13:20:00|812.2|810.2|807.83|805.83|812.66|810.66|806.34|804.34|0
1643376300000|2022-01-28 13:25:00|807.25|805.25|807.25|805.25|808.75|806.75|803.7|801.7|0
1643376600000|2022-01-28 13:30:00|807.48|805.48|831.3|829.3|836.96|834.96|807.48|805.48|0
1643376900000|2022-01-28 13:35:00|831.99|829.99|839.24|837.24|839.96|837.96|828.99|826.99|0
1643377200000|2022-01-28 13:40:00|839.37|837.37|839.22|837.22|845.21|843.21|833.8|831.8|0
1643377500000|2022-01-28 13:45:00|839.46|837.46|831.56|829.56|840.26|838.26|831.56|829.56|0
1643377800000|2022-01-28 13:50:00|832.02|830.02|830.93|828.93|833.94|831.94|827.24|825.24|0
1643378100000|2022-01-28 13:55:00|829.19|827.19|837.26|835.26|838.64|836.64|815.77|813.77|0
1643378400000|2022-01-28 14:00:00|838.06|836.06|839.57|837.57|839.57|837.57|828.7|826.7|0
1643378700000|2022-01-28 14:05:00|839.91|837.91|843.04|841.04|844.54|842.54|836.56|834.56|0
1643379000000|2022-01-28 14:10:00|843.5|841.5|838.75|836.75|844.2|842.2|837.82|835.82|0
1643379300000|2022-01-28 14:15:00|839.1|837.1|844.89|842.89|845.35|843.35|837.94|835.94|0
1643379600000|2022-01-28 14:20:00|845.12|843.12|847.54|845.54|849.99|847.99|845.12|843.12|0
1643379900000|2022-01-28 14:25:00|846.97|844.97|854.16|852.16|855.09|853.09|846.97|844.97|0
1643380200000|2022-01-28 14:30:00|855.32|853.32|828.22|826.22|858.35|856.35|828.22|826.22|0
1643380500000|2022-01-28 14:35:00|829.14|827.14|821.3|819.3|830.41|828.41|816|814|0
1643380800000|2022-01-28 14:40:00|821.64|819.64|817.26|815.26|823.94|821.94|816.23|814.23|0
1643381100000|2022-01-28 14:45:00|817.38|815.38|816.69|814.69|823.13|821.13|810.71|808.71|0
1643381400000|2022-01-28 14:50:00|817.38|815.38|818.75|816.75|827.85|825.85|813.81|811.81|0
1643381700000|2022-01-28 14:55:00|818.98|816.98|815.18|813.18|821.74|819.74|812.08|810.08|0
1643382000000|2022-01-28 15:00:00|815.99|813.99|817.37|815.37|820.13|818.13|810.01|808.01|0
1643382300000|2022-01-28 15:05:00|817.6|815.6|825.77|823.77|826.35|824.35|815.52|813.52|0
1643382600000|2022-01-28 15:10:00|824.27|822.27|831.42|829.42|837.54|835.54|824.27|822.27|0
1643382900000|2022-01-28 15:15:00|832.34|830.34|848.82|846.82|848.82|846.82|830.5|828.5|0
1643383200000|2022-01-28 15:20:00|848.35|846.35|838.71|836.71|850.21|848.21|835.59|833.59|0
1643383500000|2022-01-28 15:25:00|838.02|836.02|832.57|830.57|841.15|839.15|829.1|827.1|0
1643383800000|2022-01-28 15:30:00|833.27|831.27|824.71|822.71|837.21|835.21|823.55|821.55|0
1643384100000|2022-01-28 15:35:00|825.05|823.05|834.3|832.3|841.49|839.49|824.71|822.71|0
1643384400000|2022-01-28 15:40:00|834.65|832.65|822.4|820.4|834.65|832.65|821.03|819.03|0
1643384700000|2022-01-28 15:45:00|823.32|821.32|847.73|845.73|848.78|846.78|822.05|820.05|0
1643385000000|2022-01-28 15:50:00|847.85|845.85|856.68|854.68|856.68|854.68|845.18|843.18|0
1643385300000|2022-01-28 15:55:00|855.99|853.99|860.29|858.29|860.87|858.87|847.73|845.73|0
1643385600000|2022-01-28 16:00:00|861.81|859.81|848.54|846.54|862.97|860.97|848.54|846.54|0
1643385900000|2022-01-28 16:05:00|850.63|848.63|857.84|855.84|859|857|850.63|848.63|0
1643386200000|2022-01-28 16:10:00|857.72|855.72|868.09|866.09|868.79|866.79|857.14|855.14|0
1643386500000|2022-01-28 16:15:00|867.97|865.97|875.4|873.4|879.03|877.03|867.86|865.86|0
1643386800000|2022-01-28 16:20:00|875.98|873.98|875.71|873.71|878.91|876.91|872.09|870.09|0
1643387100000|2022-01-28 16:25:00|875.36|873.36|875.78|873.78|882.34|880.34|873.4|871.4|0
1643387400000|2022-01-28 16:30:00|876.59|874.59|874.95|872.95|877.65|875.65|868.87|866.87|0
1643387700000|2022-01-28 16:35:00|875.31|873.31|880.69|878.69|886.32|884.32|873.67|871.67|0
1643388000000|2022-01-28 16:40:00|880.1|878.1|879.28|877.28|882.21|880.21|876.71|874.71|0
1643388300000|2022-01-28 16:45:00|877.52|875.52|877.75|875.75|879.98|877.98|876.11|874.11|0
1643388600000|2022-01-28 16:50:00|877.4|875.4|881.96|879.96|882.32|880.32|876.23|874.23|0
1643388900000|2022-01-28 16:55:00|881.85|879.85|894.16|892.16|895.53|893.53|881.15|879.15|0
1643389200000|2022-01-28 17:00:00|893.93|891.93|896.85|894.85|897.21|895.21|889.94|887.94|0
1643389500000|2022-01-28 17:05:00|896.74|894.74|898.15|896.15|899.56|897.56|893.92|891.92|0
1643389800000|2022-01-28 17:10:00|897.68|895.68|890.16|888.16|898.73|896.73|886.76|884.76|0
1643390100000|2022-01-28 17:15:00|890.4|888.4|897.2|895.2|899.31|897.31|888.29|886.29|0
1643390400000|2022-01-28 17:20:00|896.73|894.73|885.51|883.51|896.73|894.73|883.01|881.01|0
1643390700000|2022-01-28 17:25:00|885.55|883.55|881.79|879.79|885.55|883.55|878.52|876.52|0
1643391000000|2022-01-28 17:30:00|880.5|878.5|879.91|877.91|883.43|881.43|878.28|876.28|0
1643391300000|2022-01-28 17:35:00|879.95|877.95|877.49|875.49|884.99|882.99|875.62|873.62|0
1643391600000|2022-01-28 17:40:00|877.14|875.14|883.58|881.58|883.58|881.58|876.79|874.79|0
1643391900000|2022-01-28 17:45:00|884.05|882.05|878.54|876.54|885.81|883.81|875.5|873.5|0
1643392200000|2022-01-28 17:50:00|878.31|876.31|870.26|868.26|878.54|876.54|867.92|865.92|0
1643392500000|2022-01-28 17:55:00|870.03|868.03|871.88|869.88|876.55|874.55|869.56|867.56|0
1643392800000|2022-01-28 18:00:00|871.77|869.77|878.78|876.78|882.29|880.29|871.18|869.18|0
1643393100000|2022-01-28 18:05:00|876.9|874.9|888.25|886.25|889.31|887.31|876.9|874.9|0
1643393400000|2022-01-28 18:10:00|888.14|886.14|887.78|885.78|890.01|888.01|886.38|884.38|0
1643393700000|2022-01-28 18:15:00|888.25|886.25|886.14|884.14|889.19|887.19|883.33|881.33|0
1643394000000|2022-01-28 18:20:00|884.85|882.85|880.87|878.87|885.56|883.56|876.19|874.19|0
1643394300000|2022-01-28 18:25:00|880.64|878.64|881.57|879.57|883.61|881.61|872.92|870.92|0
1643394600000|2022-01-28 18:30:00|882.27|880.27|887.66|885.66|891.65|889.65|882.27|880.27|0
1643394900000|2022-01-28 18:35:00|887.53|885.53|887.42|885.42|893.29|891.29|884.61|882.61|0
1643395200000|2022-01-28 18:40:00|887.65|885.65|886.95|884.95|888.59|886.59|882.97|880.97|0
1643395500000|2022-01-28 18:45:00|886.71|884.71|886.01|884.01|891.87|889.87|883.43|881.43|0
1643395800000|2022-01-28 18:50:00|886.24|884.24|889.99|887.99|893.15|891.15|884.95|882.95|0
1643396100000|2022-01-28 18:55:00|888.82|886.82|887.41|885.41|893.38|891.38|887.41|885.41|0
1643396400000|2022-01-28 19:00:00|887.88|885.88|882.72|880.72|895.38|893.38|882.72|880.72|0
1643396700000|2022-01-28 19:05:00|882.25|880.25|875.23|873.23|882.48|880.48|873.36|871.36|0
1643397000000|2022-01-28 19:10:00|875.34|873.34|866.82|864.82|876.28|874.28|866.58|864.58|0
1643397300000|2022-01-28 19:15:00|866.93|864.93|862.33|860.33|866.93|864.93|861.02|859.02|0
1643397600000|2022-01-28 19:20:00|862.44|860.44|851.61|849.61|862.44|860.44|851.61|849.61|0
1643397900000|2022-01-28 19:25:00|853|851|852.3|850.3|857.3|855.3|851.6|849.6|0
1643398200000|2022-01-28 19:30:00|852.64|850.64|852.3|850.3|857.89|855.89|846.36|844.36|0
1643398500000|2022-01-28 19:35:00|851.94|849.94|857.18|855.18|857.89|855.89|851.94|849.94|0
1643398800000|2022-01-28 19:40:00|858.12|856.12|870.48|868.48|871.89|869.89|858.12|856.12|0
1643399100000|2022-01-28 19:45:00|870.6|868.6|876.33|874.33|877.5|875.5|866.86|864.86|0
1643399400000|2022-01-28 19:50:00|876.67|874.67|875.86|873.86|880.54|878.54|871.99|869.99|0
1643399700000|2022-01-28 19:55:00|876.2|874.2|885.1|883.1|887.1|885.1|875.86|873.86|0
1643400000000|2022-01-28 20:00:00|885.46|883.46|887.71|885.71|890.97|888.97|882.41|880.41|0
1643400300000|2022-01-28 20:05:00|886.65|884.65|889.24|887.24|890.89|888.89|885.24|883.24|0
1643400600000|2022-01-28 20:10:00|889.71|887.71|884.53|882.53|889.71|887.71|880.18|878.18|0
1643400900000|2022-01-28 20:15:00|886.06|884.06|889|887|891.59|889.59|883.23|881.23|0
1643401200000|2022-01-28 20:20:00|889.11|887.11|898.65|896.65|899.36|897.36|886.65|884.65|0
1643401500000|2022-01-28 20:25:00|899.13|897.13|895.51|893.51|901.02|899.02|891.98|889.98|0
1643401800000|2022-01-28 20:30:00|894.57|892.57|903.77|901.77|905.89|903.89|883.74|881.74|0
1643402100000|2022-01-28 20:35:00|903.06|901.06|904.94|902.94|905.89|903.89|900.46|898.46|0
1643402400000|2022-01-28 20:40:00|904.71|902.71|911.56|909.56|912.74|910.74|904.47|902.47|0
1643402700000|2022-01-28 20:45:00|911.32|909.32|920.31|918.31|920.78|918.78|907.78|905.78|0
1643403000000|2022-01-28 20:50:00|920.78|918.78|928.43|926.43|929.14|927.14|920.55|918.55|0
1643403300000|2022-01-28 20:55:00|927.96|925.96|939.49|937.49|939.49|937.49|926.41|924.41|0
1643403600000|2022-01-28 21:00:00|939.97|937.97|937.83|935.83|940.56|938.56|933.08|931.08|0
1643403900000|2022-01-28 21:05:00|938.54|936.54|936.64|934.64|940.2|938.2|936.28|934.28|0
1643404200000|2022-01-28 21:10:00|936.99|934.99|928.67|926.67|936.99|934.99|928.32|926.32|0
1643616300000|2022-01-31 08:05:00|933.3|931.3|935.92|933.92|936.15|934.15|932.35|930.35|0
1643616600000|2022-01-31 08:10:00|936.39|934.39|936.63|934.63|940.31|938.31|935.91|933.91|0
1643616900000|2022-01-31 08:15:00|936.86|934.86|932.93|930.93|942.1|940.1|932.93|930.93|0
1643617200000|2022-01-31 08:20:00|933.17|931.17|934.96|932.96|939|937|930.44|928.44|0
1643617500000|2022-01-31 08:25:00|934.6|932.6|936.62|934.62|939|937|934.01|932.01|0
1643617800000|2022-01-31 08:30:00|936.38|934.38|938.04|936.04|938.64|936.64|935.19|933.19|0
1643618100000|2022-01-31 08:35:00|938.28|936.28|941.37|939.37|941.37|939.37|937.92|935.92|0
1643618400000|2022-01-31 08:40:00|941.13|939.13|942.8|940.8|942.8|940.8|939.23|937.23|0
1643618700000|2022-01-31 08:45:00|942.56|940.56|943.99|941.99|943.99|941.99|941.61|939.61|0
1643619000000|2022-01-31 08:50:00|943.75|941.75|946.84|944.84|947.32|945.32|942.08|940.08|0
1643619300000|2022-01-31 08:55:00|946.6|944.6|947.08|945.08|947.43|945.43|945.17|943.17|0
1643619600000|2022-01-31 09:00:00|947.32|945.32|948.98|946.98|949.7|947.7|945.65|943.65|0
1643619900000|2022-01-31 09:05:00|948.27|946.27|947.55|945.55|948.98|946.98|945.17|943.17|0
1643620200000|2022-01-31 09:10:00|947.79|945.79|949.45|947.45|949.45|947.45|946.12|944.12|0
1643620500000|2022-01-31 09:15:00|949.22|947.22|947.55|945.55|949.45|947.45|944.93|942.93|0
1643620800000|2022-01-31 09:20:00|947.31|945.31|946.11|944.11|948.26|946.26|944.68|942.68|0
1643621100000|2022-01-31 09:25:00|945.75|943.75|946.59|944.59|947.18|945.18|944.68|942.68|0
1643621400000|2022-01-31 09:30:00|946.83|944.83|945.98|943.98|947.54|945.54|943.73|941.73|0
1643621700000|2022-01-31 09:35:00|946.11|944.11|947.54|945.54|948.97|946.97|945.98|943.98|0
1643622000000|2022-01-31 09:40:00|947.3|945.3|944.2|942.2|948.96|946.96|944.2|942.2|0
1643622300000|2022-01-31 09:45:00|944.44|942.44|945.02|943.02|947.29|945.29|944.2|942.2|0
1643622600000|2022-01-31 09:50:00|944.91|942.91|939.67|937.67|945.39|943.39|938.24|936.24|0
1643622900000|2022-01-31 09:55:00|939.43|937.43|942.52|940.52|942.52|940.52|937.29|935.29|0
1643623200000|2022-01-31 10:00:00|942.76|940.76|943.24|941.24|943.47|941.47|940.14|938.14|0
1643623500000|2022-01-31 10:05:00|943.35|941.35|940.14|938.14|943.71|941.71|938.71|936.71|0
1643623800000|2022-01-31 10:10:00|939.9|937.9|938.95|936.95|940.14|938.14|935.14|933.14|0
1643624100000|2022-01-31 10:15:00|938.82|936.82|940.13|938.13|942.04|940.04|938.71|936.71|0
1643624400000|2022-01-31 10:20:00|939.9|937.9|937.87|935.87|940.85|938.85|935.14|933.14|0
1643624700000|2022-01-31 10:25:00|937.75|935.75|937.27|935.27|940.37|938.37|937.04|935.04|0
1643625000000|2022-01-31 10:30:00|937.04|935.04|936.8|934.8|938.1|936.1|933.7|931.7|0
1643625300000|2022-01-31 10:35:00|936.56|934.56|932.04|930.04|936.56|934.56|931.8|929.8|0
1643625600000|2022-01-31 10:40:00|931.91|929.91|935.6|933.6|937.5|935.5|930.85|928.85|0
1643625900000|2022-01-31 10:45:00|935.72|933.72|935.56|933.56|938.22|936.22|933.93|931.93|0
1643626200000|2022-01-31 10:50:00|935.21|933.21|934.97|932.97|937.34|935.34|933.3|931.3|0
1643626500000|2022-01-31 10:55:00|934.73|932.73|935.68|933.68|936.15|934.15|932.94|930.94|0
1643626800000|2022-01-31 11:00:00|934.25|932.25|932.11|930.11|938.05|936.05|931.16|929.16|0
1643627100000|2022-01-31 11:05:00|932.35|930.35|935.2|933.2|936.38|934.38|931.4|929.4|0
1643627400000|2022-01-31 11:10:00|934.96|932.96|929.97|927.97|936.73|934.73|929.73|927.73|0
1643627700000|2022-01-31 11:15:00|930.2|928.2|933.05|931.05|934|932|929.97|927.97|0
1643628000000|2022-01-31 11:20:00|931.86|929.86|930.44|928.44|934.71|932.71|930.44|928.44|0
1643628300000|2022-01-31 11:25:00|930.31|928.31|929.48|927.48|931.15|929.15|926.4|924.4|0
1643628600000|2022-01-31 11:30:00|929.25|927.25|930.67|928.67|931.02|929.02|927.58|925.58|0
1643628900000|2022-01-31 11:35:00|930.91|928.91|929.01|927.01|931.62|929.62|928.53|926.53|0
1643629200000|2022-01-31 11:40:00|929.72|927.72|927.1|925.1|931.02|929.02|927.1|925.1|0
1643629500000|2022-01-31 11:45:00|927.34|925.34|929.11|927.11|930.19|928.19|926.87|924.87|0
1643629800000|2022-01-31 11:50:00|928.88|926.88|929.47|927.47|931.96|929.96|928.76|926.76|0
1643630100000|2022-01-31 11:55:00|929.59|927.59|930.89|928.89|932.8|930.8|929.23|927.23|0
1643630400000|2022-01-31 12:00:00|930.66|928.66|924.96|922.96|932.56|930.56|924.96|922.96|0
1643630700000|2022-01-31 12:05:00|924.25|922.25|921.16|919.16|925.67|923.67|919.03|917.03|0
1643631000000|2022-01-31 12:10:00|921.04|919.04|919.5|917.5|924.24|922.24|919.38|917.38|0
1643631300000|2022-01-31 12:15:00|919.38|917.38|919.73|917.73|920.45|918.45|917.6|915.6|0
1643631600000|2022-01-31 12:20:00|920.68|918.68|914.99|912.99|920.68|918.68|912.27|910.27|0
1643631900000|2022-01-31 12:25:00|914.76|912.76|917.6|915.6|919.49|917.49|914.76|912.76|0
1643632200000|2022-01-31 12:30:00|917.71|915.71|921.39|919.39|921.86|919.86|916.18|914.18|0
1643632500000|2022-01-31 12:35:00|921.62|919.62|920.2|918.2|923.28|921.28|919.96|917.96|0
1643632800000|2022-01-31 12:40:00|920.07|918.07|920.91|918.91|921.02|919.02|916.99|914.99|0
1643633100000|2022-01-31 12:45:00|921.02|919.02|923.99|921.99|925.41|923.41|920.2|918.2|0
1643633400000|2022-01-31 12:50:00|923.27|921.27|923.03|921.03|925.65|923.65|921.85|919.85|0
1643633700000|2022-01-31 12:55:00|923.27|921.27|926.59|924.59|926.59|924.59|922.32|920.32|0
1643634000000|2022-01-31 13:00:00|927.54|925.54|921.84|919.84|928.01|926.01|921.84|919.84|0
1643634300000|2022-01-31 13:05:00|921.61|919.61|919.95|917.95|921.84|919.84|917.58|915.58|0
1643634600000|2022-01-31 13:10:00|920.66|918.66|924.92|922.92|925.16|923.16|920.66|918.66|0
1643634900000|2022-01-31 13:15:00|925.16|923.16|921.24|919.24|926.35|924.35|921.24|919.24|0
1643635200000|2022-01-31 13:20:00|921.13|919.13|921.83|919.83|923.73|921.73|920.65|918.65|0
1643635500000|2022-01-31 13:25:00|922.07|920.07|922.78|920.78|922.78|920.78|920.29|918.29|0
1643635800000|2022-01-31 13:30:00|923.49|921.49|931.32|929.32|932.03|930.03|922.07|920.07|0
1643636100000|2022-01-31 13:35:00|931.08|929.08|929.81|927.81|932.66|930.66|929.3|927.3|0
1643636400000|2022-01-31 13:40:00|930.05|928.05|928.62|926.62|931.95|929.95|927.43|925.43|0
1643636700000|2022-01-31 13:45:00|928.86|926.86|928.62|926.62|930.28|928.28|925.05|923.05|0
1643637000000|2022-01-31 13:50:00|928.85|926.85|928.73|926.73|931.47|929.47|928.38|926.38|0
1643637300000|2022-01-31 13:55:00|929.09|927.09|928.93|926.93|931.94|929.94|927.9|925.9|0
1643637600000|2022-01-31 14:00:00|929.4|927.4|929.87|927.87|930.11|928.11|926.07|924.07|0
1643637900000|2022-01-31 14:05:00|930.11|928.11|932|930|933.19|931.19|929.64|927.64|0
1643638200000|2022-01-31 14:10:00|931.52|929.52|928.43|926.43|932|930|928.43|926.43|0
1643638500000|2022-01-31 14:15:00|928.19|926.19|927.24|925.24|930.09|928.09|927.24|925.24|0
1643638800000|2022-01-31 14:20:00|927|925|926.76|924.76|928.19|926.19|924.63|922.63|0
1643639100000|2022-01-31 14:25:00|927|925|930.91|928.91|931.51|929.51|926.76|924.76|0
1643639400000|2022-01-31 14:30:00|929.13|927.13|934.12|932.12|934.12|932.12|919.16|917.16|0
1643639700000|2022-01-31 14:35:00|935.55|933.55|938.88|936.88|940.07|938.07|933.88|931.88|0
1643640000000|2022-01-31 14:40:00|939.12|937.12|940.3|938.3|943.64|941.64|938.64|936.64|0
1643640300000|2022-01-31 14:45:00|942.09|940.09|935.66|933.66|943.28|941.28|935.07|933.07|0
1643640600000|2022-01-31 14:50:00|935.54|933.54|946.4|944.4|948.4|946.4|935.07|933.07|0
1643640900000|2022-01-31 14:55:00|946.88|944.88|952.36|950.36|952.36|950.36|944.97|942.97|0
1643641200000|2022-01-31 15:00:00|953.08|951.08|958.36|956.36|960.71|958.71|951.88|949.88|0
1643641500000|2022-01-31 15:05:00|958.23|956.23|966.96|964.96|966.96|964.96|955.49|953.49|0
1643641800000|2022-01-31 15:10:00|967.44|965.44|965.52|963.52|968.4|966.4|962.66|960.66|0
1643642100000|2022-01-31 15:15:00|965.88|963.88|964.2|962.2|970.79|968.79|964.2|962.2|0
1643642400000|2022-01-31 15:20:00|965.4|963.4|971.98|969.98|975.58|973.58|964.8|962.8|0
1643642700000|2022-01-31 15:25:00|972.22|970.22|962.11|960.11|973.42|971.42|962.11|960.11|0
1643643000000|2022-01-31 15:30:00|961.87|959.87|965.81|963.81|967.37|965.37|959.48|957.48|0
1643643300000|2022-01-31 15:35:00|965.94|963.94|961.76|959.76|969.05|967.05|961.39|959.39|0
1643643600000|2022-01-31 15:40:00|960.8|958.8|964.69|962.69|964.69|962.69|957.93|955.93|0
1643643900000|2022-01-31 15:45:00|963.97|961.97|960.72|958.72|963.97|961.97|956.79|954.79|0
1643644200000|2022-01-31 15:50:00|960.6|958.6|968.52|966.52|970.68|968.68|960.12|958.12|0
1643644500000|2022-01-31 15:55:00|969|967|968.32|966.32|969.83|967.83|962.31|960.31|0
1643644800000|2022-01-31 16:00:00|967.84|965.84|969.39|967.39|971.44|969.44|967.84|965.84|0
1643645100000|2022-01-31 16:05:00|969.99|967.99|964.95|962.95|970.23|968.23|964.95|962.95|0
1643645400000|2022-01-31 16:10:00|964.47|962.47|965.67|963.67|966.63|964.63|958.71|956.71|0
1643645700000|2022-01-31 16:15:00|965.19|963.19|960.63|958.63|966.15|964.15|959.43|957.43|0
1643646000000|2022-01-31 16:20:00|960.74|958.74|958.58|956.58|963.75|961.75|956.87|954.87|0
1643646300000|2022-01-31 16:25:00|958.34|956.34|958.82|956.82|962.42|960.42|956.66|954.66|0
1643646600000|2022-01-31 16:30:00|958.58|956.58|968.42|966.42|969.86|967.86|956.42|954.42|0
1643646900000|2022-01-31 16:35:00|968.18|966.18|966.26|964.26|969.86|967.86|964.58|962.58|0
1643647200000|2022-01-31 16:40:00|965.78|963.78|969.86|967.86|969.97|967.97|964.82|962.82|0
1643647500000|2022-01-31 16:45:00|968.66|966.66|973.94|971.94|974.42|972.42|967.22|965.22|0
1643647800000|2022-01-31 16:50:00|974.18|972.18|982.84|980.84|982.84|980.84|973.22|971.22|0
1643648100000|2022-01-31 16:55:00|982.6|980.6|983.08|981.08|983.81|981.81|981.99|979.99|0
1643648400000|2022-01-31 17:00:00|983.32|981.32|981.15|979.15|983.56|981.56|978.99|976.99|0
1643648700000|2022-01-31 17:05:00|981.63|979.63|976.58|974.58|983.08|981.08|976.58|974.58|0
1643649000000|2022-01-31 17:10:00|977.06|975.06|977.06|975.06|980.43|978.43|975.86|973.86|0
1643649300000|2022-01-31 17:15:00|977.3|975.3|983.63|981.63|985.24|983.24|976.34|974.34|0
1643649600000|2022-01-31 17:20:00|983.5|981.5|976.03|974.03|983.5|981.5|973.99|971.99|0
1643649900000|2022-01-31 17:25:00|975.91|973.91|978.8|976.8|979.77|977.77|973.03|971.03|0
1643650200000|2022-01-31 17:30:00|979.28|977.28|975.67|973.67|981.45|979.45|974.58|972.58|0
1643650500000|2022-01-31 17:35:00|975.91|973.91|980|978|980.24|978.24|974.71|972.71|0
1643650800000|2022-01-31 17:40:00|980.12|978.12|979.76|977.76|982.17|980.17|978.32|976.32|0
1643651100000|2022-01-31 17:45:00|980.24|978.24|986.99|984.99|986.99|984.99|980.24|978.24|0
1643651400000|2022-01-31 17:50:00|986.75|984.75|987.71|985.71|987.95|985.95|984.1|982.1|0
1643651700000|2022-01-31 17:55:00|987.95|985.95|988.67|986.67|990.36|988.36|987.23|985.23|0
1643652000000|2022-01-31 18:00:00|988.43|986.43|985.06|983.06|988.43|986.43|983.37|981.37|0
1643652300000|2022-01-31 18:05:00|985.3|983.3|986.26|984.26|987.47|985.47|983.85|981.85|0
1643652600000|2022-01-31 18:10:00|986.02|984.02|984.81|982.81|986.86|984.86|981.92|979.92|0
1643652900000|2022-01-31 18:15:00|986.74|984.74|988.67|986.67|988.91|986.91|983.6|981.6|0
1643653200000|2022-01-31 18:20:00|989.15|987.15|989.39|987.39|990.35|988.35|987.58|985.58|0
1643653500000|2022-01-31 18:25:00|989.63|987.63|983.47|981.47|991.08|989.08|983.47|981.47|0
1643653800000|2022-01-31 18:30:00|983.83|981.83|983.01|981.01|986.39|984.39|981.8|979.8|0
1643654100000|2022-01-31 18:35:00|983.6|981.6|987.1|985.1|989.99|987.99|981.32|979.32|0
1643654400000|2022-01-31 18:40:00|987.34|985.34|984.69|982.69|991.19|989.19|984.69|982.69|0
1643654700000|2022-01-31 18:45:00|984.21|982.21|987.82|985.82|988.3|986.3|984.21|982.21|0
1643655000000|2022-01-31 18:50:00|987.69|985.69|986.37|984.37|988.78|986.78|985.17|983.17|0
1643655300000|2022-01-31 18:55:00|986.61|984.61|988.54|986.54|988.78|986.78|985.89|983.89|0
1643655600000|2022-01-31 19:00:00|989.26|987.26|989.5|987.5|990.71|988.71|987.57|985.57|0
1643655900000|2022-01-31 19:05:00|988.78|986.78|994.68|992.68|996.49|994.49|988.78|986.78|0
1643656200000|2022-01-31 19:10:00|994.56|992.56|993.51|991.51|996.24|994.24|992.79|990.79|0
1643656500000|2022-01-31 19:15:00|993.15|991.15|995.08|993.08|996.04|994.04|992.67|990.67|0
1643656800000|2022-01-31 19:20:00|994.6|992.6|996.77|994.77|997.97|995.97|992.42|990.42|0
1643657100000|2022-01-31 19:25:00|996.52|994.52|998.45|996.45|998.7|996.7|995.08|993.08|0
1643657400000|2022-01-31 19:30:00|998.7|996.7|997.73|995.73|998.7|996.7|995.56|993.56|0
1643657700000|2022-01-31 19:35:00|997.97|995.97|996.76|994.76|998.69|996.69|996.04|994.04|0
1643658000000|2022-01-31 19:40:00|997.24|995.24|997.84|995.84|997.97|995.97|996.04|994.04|0
1643658300000|2022-01-31 19:45:00|997.72|995.72|995.07|993.07|998.45|996.45|993.86|991.86|0
1643658600000|2022-01-31 19:50:00|995.31|993.31|994.1|992.1|996.52|994.52|993.25|991.25|0
1643658900000|2022-01-31 19:55:00|994.34|992.34|995.79|993.79|997.72|995.72|994.34|992.34|0
1643659200000|2022-01-31 20:00:00|995.66|993.66|996.51|994.51|997.72|995.72|994.58|992.58|0
1643659500000|2022-01-31 20:05:00|996.27|994.27|987.34|985.34|997.23|995.23|987.34|985.34|0
1643659800000|2022-01-31 20:10:00|988.06|986.06|977.22|975.22|989.27|987.27|976.02|974.02|0
1643660100000|2022-01-31 20:15:00|977.46|975.46|975.53|973.53|981.31|979.31|973.13|971.13|0
1643660400000|2022-01-31 20:20:00|975.05|973.05|987.5|985.5|988.71|986.71|975.05|973.05|0
1643660700000|2022-01-31 20:25:00|987.38|985.38|987.13|985.13|990.88|988.88|984.72|982.72|0
1643661000000|2022-01-31 20:30:00|987.37|985.37|999.08|997.08|999.32|997.32|982.92|980.92|0
1643661300000|2022-01-31 20:35:00|998.6|996.6|994.95|992.95|999.81|997.81|992.4|990.4|0
1643661600000|2022-01-31 20:40:00|994.71|992.71|995.92|993.92|997.85|995.85|992.54|990.54|0
1643661900000|2022-01-31 20:45:00|996.64|994.64|1004.13|1002.13|1004.13|1002.13|994.71|992.71|0
1643662200000|2022-01-31 20:50:00|1003.89|1001.89|1014.3|1012.3|1015.02|1013.02|1003.89|1001.89|0
1643662500000|2022-01-31 20:55:00|1014.54|1012.54|1012.5|1010.5|1016.26|1014.26|1009.72|1007.72|0
1643662800000|2022-01-31 21:00:00|1009.96|1007.96|1003.43|1001.43|1009.96|1007.96|1001.5|999.5|0
1643663100000|2022-01-31 21:05:00|1003.19|1001.19|1007.06|1005.06|1007.54|1005.54|1002.95|1000.95|0
1643663400000|2022-01-31 21:10:00|1007.3|1005.3|1000.77|998.77|1007.78|1005.78|1000.04|998.04|0
1643663700000|2022-01-31 21:15:00|1001.55|998.95|1002.15|999.55|1003.24|1000.64|1001.07|998.47|0
1643664000000|2022-01-31 21:20:00|1001.79|999.19|1002.52|999.92|1003.24|1000.64|1001.31|998.71|0
1643664300000|2022-01-31 21:25:00|1002.76|1000.16|1003|1000.4|1003.48|1000.88|1002.03|999.43|0
1643664600000|2022-01-31 21:30:00|1002.87|1000.27|1002.27|999.67|1003.24|1000.64|1002.03|999.43|0
1643664900000|2022-01-31 21:35:00|1002.14|999.54|1001.54|998.94|1004.45|1001.85|1001.3|998.7|0
1643665200000|2022-01-31 21:40:00|1001.3|998.7|1001.54|998.94|1002.51|999.91|1001.06|998.46|0
1643665500000|2022-01-31 21:45:00|1001.78|999.18|1001.06|998.46|1002.27|999.67|1000.57|997.97|0
1643665800000|2022-01-31 21:50:00|1000.93|998.33|1000.09|997.49|1001.06|998.46|1000.09|997.49|0
1643666100000|2022-01-31 21:55:00|1000.33|997.73|1001.58|998.98|1001.65|999.05|1000.09|997.49|0
1643666400000|2022-01-31 22:00:00|1000.97|998.37|1000.93|998.33|1002.05|999.45|1000.91|998.31|0
1643666700000|2022-01-31 22:05:00|1000.8|998.2|1000.69|998.09|1000.93|998.33|1000.51|997.91|0
1643667000000|2022-01-31 22:10:00|1000.61|998.01|1000.86|998.26|1001.25|998.65|1000.44|997.84|0
1643667300000|2022-01-31 22:15:00|1000.9|998.3|1001.1|998.5|1001.1|998.5|1000.9|998.3|0
1643667600000|2022-01-31 22:20:00|1001.21|998.61|1001.39|998.79|1001.63|999.03|1001.07|998.47|0
1643667900000|2022-01-31 22:25:00|1001|998.4|1001.55|998.95|1001.55|998.95|1000.97|998.37|0
1643668200000|2022-01-31 22:30:00|1001.66|999.06|1001.98|999.38|1002.34|999.74|1001.24|998.64|0
1643668500000|2022-01-31 22:35:00|1002.36|999.76|1003.64|1001.04|1003.64|1001.04|1002.12|999.52|0
1643668800000|2022-01-31 22:40:00|1003.85|1001.25|1003.4|1000.8|1003.85|1001.25|1002.83|1000.23|0
1643669100000|2022-01-31 22:45:00|1003.29|1000.69|1003.32|1000.72|1003.89|1001.29|1003.18|1000.58|0
1643669400000|2022-01-31 22:50:00|1003.36|1000.76|1002.81|1000.21|1003.57|1000.97|1002.81|1000.21|0
1643669700000|2022-01-31 22:55:00|1002.74|1000.14|1002.37|999.77|1002.81|1000.21|1002.26|999.66|0
1643670000000|2022-01-31 23:00:00|1002.84|1000.24|1002.6|1000|1005.87|1003.27|1002.11|999.51|0
1643670300000|2022-01-31 23:05:00|1002.48|999.88|1005.62|1003.02|1006.11|1003.51|1001.15|998.55|0
1643670600000|2022-01-31 23:10:00|1005.86|1003.26|1001.27|998.67|1006.35|1003.75|1001.03|998.43|0
1643670900000|2022-01-31 23:15:00|1001.51|998.91|1001.87|999.27|1003.44|1000.84|1001.51|998.91|0
1643671200000|2022-01-31 23:20:00|1001.99|999.39|1003.44|1000.84|1004.65|1002.05|1001.99|999.39|0
1643671500000|2022-01-31 23:25:00|1003.68|1001.08|1001.75|999.15|1005.13|1002.53|1001.02|998.42|0
1643671800000|2022-01-31 23:30:00|1001.86|999.26|1000.54|997.94|1002.95|1000.35|998.84|996.24|0
1643672100000|2022-01-31 23:35:00|999.93|997.33|1002.47|999.87|1002.71|1000.11|999.81|997.21|0
1643672400000|2022-01-31 23:40:00|1002.95|1000.35|1003.19|1000.59|1003.19|1000.59|1001.02|998.42|0
1643672700000|2022-01-31 23:45:00|1002.95|1000.35|1002.95|1000.35|1003.19|1000.59|1002.46|999.86|0
1643673000000|2022-01-31 23:50:00|1002.82|1000.22|1002.7|1000.1|1003.91|1001.31|1002.22|999.62|0
1643673300000|2022-01-31 23:55:00|1002.82|1000.22|1002.94|1000.34|1003.43|1000.83|1001.98|999.38|0
1643673600000|2022-02-01 00:00:00|1003.19|1000.59|1002.58|999.98|1003.67|1001.07|1002.46|999.86|0
1643673900000|2022-02-01 00:05:00|1002.82|1000.22|1001.73|999.13|1003.67|1001.07|1001.49|998.89|0
1643674200000|2022-02-01 00:10:00|1001.97|999.37|1002.21|999.61|1002.94|1000.34|1001.25|998.65|0
1643674500000|2022-02-01 00:15:00|1001.85|999.25|1002.21|999.61|1003.91|1001.31|1001.85|999.25|0
1643674800000|2022-02-01 00:20:00|1002.33|999.73|1003.42|1000.82|1003.42|1000.82|1001.73|999.13|0
1643675100000|2022-02-01 00:25:00|1003.18|1000.58|1003.18|1000.58|1003.66|1001.06|1002.69|1000.09|0
1643675400000|2022-02-01 00:30:00|1003.05|1000.45|1002.56|999.96|1003.42|1000.82|1001.97|999.37|0
1643675700000|2022-02-01 00:35:00|1002.69|1000.09|1002.69|1000.09|1003.41|1000.81|1001.96|999.36|0
1643676000000|2022-02-01 00:40:00|1002.56|999.96|1002.2|999.6|1003.05|1000.45|1001.96|999.36|0
1643676300000|2022-02-01 00:45:00|1002.44|999.84|1004.49|1001.89|1005.1|1002.5|1002.44|999.84|0
1643676600000|2022-02-01 00:50:00|1004.62|1002.02|1003.41|1000.81|1005.83|1003.23|1003.41|1000.81|0
1643676900000|2022-02-01 00:55:00|1003.89|1001.29|1004.13|1001.53|1004.62|1002.02|1003.65|1001.05|0
1643677200000|2022-02-01 01:00:00|1004.01|1001.41|1003.16|1000.56|1004.37|1001.77|1001.96|999.36|0
1643677500000|2022-02-01 01:05:00|1003.28|1000.68|1001.47|998.87|1003.4|1000.8|1001.47|998.87|0
1643677800000|2022-02-01 01:10:00|1001.71|999.11|1002.79|1000.19|1003.28|1000.68|1001.47|998.87|0
1643678100000|2022-02-01 01:15:00|1002.68|1000.08|1003.16|1000.56|1003.64|1001.04|1002.43|999.83|0
1643678400000|2022-02-01 01:20:00|1003.03|1000.43|1000.25|997.65|1003.4|1000.8|999.53|996.93|0
1643678700000|2022-02-01 01:25:00|1000.01|997.41|999.04|996.44|1000.25|997.65|997.11|994.51|0
1643679000000|2022-02-01 01:30:00|999.29|996.69|998.92|996.32|999.53|996.93|996.38|993.78|0
1643679300000|2022-02-01 01:35:00|999.28|996.68|999.04|996.44|999.52|996.92|997.83|995.23|0
1643679600000|2022-02-01 01:40:00|998.67|996.07|996.86|994.26|999.52|996.92|996.86|994.26|0
1643679900000|2022-02-01 01:45:00|996.98|994.38|995.41|992.81|997.59|994.99|993.48|990.88|0
1643680200000|2022-02-01 01:50:00|995.17|992.57|990.34|987.74|995.41|992.81|990.34|987.74|0
1643680500000|2022-02-01 01:55:00|990.1|987.5|991.78|989.18|992.03|989.43|990.09|987.49|0
1643680800000|2022-02-01 02:00:00|991.54|988.94|991.3|988.7|993.23|990.63|991.06|988.46|0
1643681100000|2022-02-01 02:05:00|991.54|988.94|991.06|988.46|991.78|989.18|989.37|986.77|0
1643681400000|2022-02-01 02:10:00|990.93|988.33|992.99|990.39|992.99|990.39|990.81|988.21|0
1643681700000|2022-02-01 02:15:00|992.74|990.14|993.95|991.35|994.92|992.32|992.74|990.14|0
1643682000000|2022-02-01 02:20:00|993.71|991.11|994.43|991.83|994.43|991.83|992.98|990.38|0
1643682300000|2022-02-01 02:25:00|994.55|991.95|994.67|992.07|995.76|993.16|994.43|991.83|0
1643682600000|2022-02-01 02:30:00|994.43|991.83|993.46|990.86|994.91|992.31|992.74|990.14|0
1643682900000|2022-02-01 02:35:00|993.22|990.62|995.51|992.91|995.64|993.04|991.05|988.45|0
1643683200000|2022-02-01 02:40:00|995.39|992.79|994.3|991.7|995.63|993.03|993.22|990.62|0
1643683500000|2022-02-01 02:45:00|993.94|991.34|995.15|992.55|995.15|992.55|993.09|990.49|0
1643683800000|2022-02-01 02:50:00|994.91|992.31|992.97|990.37|994.91|992.31|992.73|990.13|0
1643684100000|2022-02-01 02:55:00|992.73|990.13|993.94|991.34|993.94|991.34|992.49|989.89|0
1643684400000|2022-02-01 03:00:00|994.18|991.58|993.21|990.61|994.42|991.82|992.73|990.13|0
1643684700000|2022-02-01 03:05:00|993.33|990.73|993.21|990.61|994.66|992.06|992.97|990.37|0
1643685000000|2022-02-01 03:10:00|993.45|990.85|993.69|991.09|994.41|991.81|992.72|990.12|0
1643685300000|2022-02-01 03:15:00|993.93|991.33|994.9|992.3|994.9|992.3|993.45|990.85|0
1643685600000|2022-02-01 03:20:00|997.8|995.2|999.24|996.64|999.73|997.13|996.35|993.75|0
1643685900000|2022-02-01 03:25:00|999|996.4|997.31|994.71|1000.69|998.09|996.1|993.5|0
1643686200000|2022-02-01 03:30:00|997.43|994.83|996.82|994.22|998.76|996.16|996.22|993.62|0
1643686500000|2022-02-01 03:35:00|996.7|994.1|997.55|994.95|998.03|995.43|994.65|992.05|0
1643686800000|2022-02-01 03:40:00|997.42|994.82|997.3|994.7|997.79|995.19|996.34|993.74|0
1643687100000|2022-02-01 03:45:00|997.42|994.82|997.79|995.19|998.14|995.54|997.18|994.58|0
1643687400000|2022-02-01 03:50:00|997.9|995.3|1000.2|997.6|1000.56|997.96|997.79|995.19|0
1643687700000|2022-02-01 03:55:00|1000.44|997.84|1001.17|998.57|1001.65|999.05|999.96|997.36|0
1643688000000|2022-02-01 04:00:00|1001.28|998.68|1000.56|997.96|1001.65|999.05|1000.2|997.6|0
1643688300000|2022-02-01 04:05:00|1000.2|997.6|998.5|995.9|1000.92|998.32|998.26|995.66|0
1643688600000|2022-02-01 04:10:00|998.38|995.78|998.99|996.39|999.95|997.35|998.02|995.42|0
1643688900000|2022-02-01 04:15:00|999.1|996.5|1000.79|998.19|1001.16|998.56|998.99|996.39|0
1643689200000|2022-02-01 04:20:00|1000.68|998.08|1002.13|999.53|1002.37|999.77|1000.68|998.08|0
1643689500000|2022-02-01 04:25:00|1002.37|999.77|1001.51|998.91|1002.37|999.77|1000.91|998.31|0
1643689800000|2022-02-01 04:30:00|1001.4|998.8|1000.43|997.83|1002.12|999.52|1000.43|997.83|0
1643690100000|2022-02-01 04:35:00|1000.19|997.59|1000.67|998.07|1001.4|998.8|999.94|997.34|0
1643690400000|2022-02-01 04:40:00|1000.43|997.83|1000.18|997.58|1000.67|998.07|999.46|996.86|0
1643690700000|2022-02-01 04:45:00|1000.06|997.46|998.73|996.13|1000.18|997.58|998.73|996.13|0
1643691000000|2022-02-01 04:50:00|999.09|996.49|1000.54|997.94|1000.91|998.31|998.49|995.89|0
1643691300000|2022-02-01 04:55:00|1000.66|998.06|1000.13|997.53|1001.26|998.66|997.91|995.31|0
1643691600000|2022-02-01 05:00:00|999.89|997.29|1000.49|997.89|1001.84|999.24|999.65|997.05|0
1643691900000|2022-02-01 05:05:00|1000.62|998.02|998.09|995.49|1000.62|998.02|998.09|995.49|0
1643692200000|2022-02-01 05:10:00|998.33|995.73|999.79|997.19|999.9|997.3|998.09|995.49|0
1643692500000|2022-02-01 05:15:00|999.54|996.94|999.06|996.46|999.9|997.3|999.06|996.46|0
1643692800000|2022-02-01 05:20:00|999.3|996.7|999.66|997.06|1000.52|997.92|999.3|996.7|0
1643693100000|2022-02-01 05:25:00|999.78|997.18|999.17|996.57|999.78|997.18|999.05|996.45|0
1643693400000|2022-02-01 05:30:00|999.3|996.7|1000.27|997.67|1000.51|997.91|998.81|996.21|0
1643693700000|2022-02-01 05:35:00|1000.51|997.91|1000.27|997.67|1000.51|997.91|999.29|996.69|0
1643694000000|2022-02-01 05:40:00|1000.02|997.42|999.78|997.18|1000.27|997.67|999.29|996.69|0
1643694300000|2022-02-01 05:45:00|999.54|996.94|999.65|997.05|1000.51|997.91|999.53|996.93|0
1643694600000|2022-02-01 05:50:00|999.78|997.18|1000.99|998.39|1001.48|998.88|999.78|997.18|0
1643694900000|2022-02-01 05:55:00|1000.75|998.15|1002.21|999.61|1002.94|1000.34|1000.75|998.15|0
1643695200000|2022-02-01 06:00:00|1001.24|998.64|1002.81|1000.21|1004.89|1002.29|1001.24|998.64|0
1643695500000|2022-02-01 06:05:00|1002.94|1000.34|1002.45|999.85|1003.18|1000.58|1002.21|999.61|0
1643695800000|2022-02-01 06:10:00|1002.21|999.61|999.77|997.17|1002.45|999.85|998.91|996.31|0
1643696100000|2022-02-01 06:15:00|1000.01|997.41|999.04|996.44|1000.26|997.66|997.94|995.34|0
1643696400000|2022-02-01 06:20:00|999.16|996.56|998.79|996.19|999.77|997.17|998.18|995.58|0
1643696700000|2022-02-01 06:25:00|998.91|996.31|998.55|995.95|1000.01|997.41|998.55|995.95|0
1643697000000|2022-02-01 06:30:00|998.79|996.19|998.06|995.46|999.28|996.68|997.58|994.98|0
1643697300000|2022-02-01 06:35:00|998.3|995.7|1000.25|997.65|1000.25|997.65|997.82|995.22|0
1643697600000|2022-02-01 06:40:00|1000.37|997.77|1000.25|997.65|1000.49|997.89|999.52|996.92|0
1643697900000|2022-02-01 06:45:00|1000.12|997.52|999.76|997.16|1000.61|998.01|999.52|996.92|0
1643698200000|2022-02-01 06:50:00|999.88|997.28|1001.34|998.74|1001.46|998.86|999.52|996.92|0
1643698500000|2022-02-01 06:55:00|1001.46|998.86|1001.71|999.11|1001.95|999.35|1000.25|997.65|0
1643698800000|2022-02-01 07:00:00|1002.19|999.59|1003.41|1000.81|1005.36|1002.76|1000.49|997.89|0
1643699100000|2022-02-01 07:05:00|1003.16|1000.56|1006.2|1003.6|1006.33|1003.73|1003.16|1000.56|0
1643699400000|2022-02-01 07:10:00|1006.33|1003.73|1010.71|1008.11|1011.93|1009.33|1006.33|1003.73|0
1643699700000|2022-02-01 07:15:00|1010.47|1007.87|1011.56|1008.96|1012.17|1009.57|1009.98|1007.38|0
1643700000000|2022-02-01 07:20:00|1011.44|1008.84|1011.93|1009.33|1012.29|1009.69|1009.98|1007.38|0
1643700300000|2022-02-01 07:25:00|1012.05|1009.45|1011.2|1008.6|1012.78|1010.18|1010.71|1008.11|0
1643700600000|2022-02-01 07:30:00|1011.07|1008.47|1010.46|1007.86|1011.68|1009.08|1009.98|1007.38|0
1643700900000|2022-02-01 07:35:00|1010.71|1008.11|1010.46|1007.86|1011.07|1008.47|1009.98|1007.38|0
1643701200000|2022-02-01 07:40:00|1010.71|1008.11|1009.73|1007.13|1011.19|1008.59|1009.49|1006.89|0
1643701500000|2022-02-01 07:45:00|1009.97|1007.37|1011.19|1008.59|1012.28|1009.68|1007.54|1004.94|0
1643701800000|2022-02-01 07:50:00|1011.43|1008.83|1005.46|1002.86|1011.43|1008.83|1004.61|1002.01|0
1643702100000|2022-02-01 07:55:00|1005.7|1003.1|1007.05|1004.45|1007.29|1004.69|1005.34|1002.74|0
1643702400000|2022-02-01 08:00:00|1006.32|1003.72|1010.7|1008.1|1011.19|1008.59|1004.12|1001.52|0
1643702700000|2022-02-01 08:05:00|1010.4|1008.4|1017.1|1015.1|1017.22|1015.22|1009.3|1007.3|0
1643703000000|2022-02-01 08:10:00|1017.22|1015.22|1018.83|1016.83|1020.15|1018.15|1017.1|1015.1|0
1643703300000|2022-02-01 08:15:00|1018.96|1016.96|1016.22|1014.22|1019.81|1017.81|1014.03|1012.03|0
1643703600000|2022-02-01 08:20:00|1016.47|1014.47|1017.2|1015.2|1020.61|1018.61|1016.47|1014.47|0
1643703900000|2022-02-01 08:25:00|1017.44|1015.44|1016.95|1014.95|1018.9|1016.9|1014.51|1012.51|0
1643704200000|2022-02-01 08:30:00|1017.07|1015.07|1017.07|1015.07|1019.39|1017.39|1015.49|1013.49|0
1643704500000|2022-02-01 08:35:00|1017.19|1015.19|1014.51|1012.51|1017.93|1015.93|1014.02|1012.02|0
1643704800000|2022-02-01 08:40:00|1014.38|1012.38|1017.06|1015.06|1018.65|1016.65|1012.8|1010.8|0
1643705100000|2022-02-01 08:45:00|1017.19|1015.19|1015.73|1013.73|1017.55|1015.55|1015|1013|0
1643705400000|2022-02-01 08:50:00|1015.97|1013.97|1013.29|1011.29|1016.21|1014.21|1012.19|1010.19|0
1643705700000|2022-02-01 08:55:00|1014.26|1012.26|1015.72|1013.72|1016.82|1014.82|1012.31|1010.31|0
1643706000000|2022-02-01 09:00:00|1015.97|1013.97|1013.89|1011.89|1017.19|1015.19|1012.07|1010.07|0
1643706300000|2022-02-01 09:05:00|1014.02|1012.02|1011.21|1009.21|1014.26|1012.26|1010.48|1008.48|0
1643706600000|2022-02-01 09:10:00|1011.58|1009.58|1010.23|1008.23|1014.01|1012.01|1009.74|1007.74|0
1643706900000|2022-02-01 09:15:00|1009.99|1007.99|1009.99|1007.99|1012.31|1010.31|1009.14|1007.14|0
1643707200000|2022-02-01 09:20:00|1010.11|1008.11|1005.48|1003.48|1011.09|1009.09|1004.26|1002.26|0
1643707500000|2022-02-01 09:25:00|1004.87|1002.87|996.71|994.71|1006.7|1004.7|996.71|994.71|0
1643707800000|2022-02-01 09:30:00|996.83|994.83|996.96|994.96|999.02|997.02|995.61|993.61|0
1643708100000|2022-02-01 09:35:00|996.71|994.71|998.9|996.9|1002.07|1000.07|996.71|994.71|0
1643708400000|2022-02-01 09:40:00|998.17|996.17|997.2|995.2|999.87|997.87|993.3|991.3|0
1643708700000|2022-02-01 09:45:00|997.31|995.31|992.33|990.33|998.9|996.9|990.74|988.74|0
1643709000000|2022-02-01 09:50:00|992.57|990.57|994.27|992.27|995.73|993.73|990.14|988.14|0
1643709300000|2022-02-01 09:55:00|994.03|992.03|998.9|996.9|1000.72|998.72|994.03|992.03|0
1643709600000|2022-02-01 10:00:00|998.53|996.53|1003.15|1001.15|1003.28|1001.28|997.44|995.44|0
1643709900000|2022-02-01 10:05:00|1003.03|1001.03|1003.76|1001.76|1004.98|1002.98|1002.3|1000.3|0
1643710200000|2022-02-01 10:10:00|1003.52|1001.52|1002.06|1000.06|1004.74|1002.74|1000.11|998.11|0
1643710500000|2022-02-01 10:15:00|1002.3|1000.3|999.86|997.86|1004.01|1002.01|998.89|996.89|0
1643710800000|2022-02-01 10:20:00|1000.11|998.11|998.89|996.89|1000.96|998.96|997.67|995.67|0
1643711100000|2022-02-01 10:25:00|999.25|997.25|1000.84|998.84|1001.81|999.81|999.25|997.25|0
1643711400000|2022-02-01 10:30:00|1000.35|998.35|1002.3|1000.3|1002.78|1000.78|997.79|995.79|0
1643711700000|2022-02-01 10:35:00|1002.17|1000.17|1005.7|1003.7|1005.95|1003.95|1001.44|999.44|0
1643712000000|2022-02-01 10:40:00|1005.22|1003.22|1001.32|999.32|1005.95|1003.95|1001.19|999.19|0
1643712300000|2022-02-01 10:45:00|1001.56|999.56|999.86|997.86|1002.29|1000.29|999.86|997.86|0
1643712600000|2022-02-01 10:50:00|1000.1|998.1|996.93|994.93|1001.56|999.56|996.81|994.81|0
1643712900000|2022-02-01 10:55:00|997.18|995.18|997.66|995.66|999.48|997.48|994.99|992.99|0
1643713200000|2022-02-01 11:00:00|997.54|995.54|1003.02|1001.02|1004.24|1002.24|996.44|994.44|0
1643713500000|2022-02-01 11:05:00|1003.26|1001.26|1007.89|1005.89|1008.25|1006.25|1003.26|1001.26|0
1643713800000|2022-02-01 11:10:00|1007.64|1005.64|1004.72|1002.72|1008.62|1006.62|1004.48|1002.48|0
1643714100000|2022-02-01 11:15:00|1005.21|1003.21|1001.07|999.07|1006.91|1004.91|1000.82|998.82|0
1643714400000|2022-02-01 11:20:00|1001.8|999.8|1002.53|1000.53|1003.26|1001.26|1000.94|998.94|0
1643714700000|2022-02-01 11:25:00|1002.28|1000.28|1000.58|998.58|1002.53|1000.53|998.39|996.39|0
1643715000000|2022-02-01 11:30:00|1000.45|998.45|1003.25|1001.25|1003.5|1001.5|1000.09|998.09|0
1643715300000|2022-02-01 11:35:00|1003.5|1001.5|1000.93|998.93|1004.34|1002.34|1000.93|998.93|0
1643715600000|2022-02-01 11:40:00|1001.06|999.06|998.87|996.87|1003.37|1001.37|998.5|996.5|0
1643715900000|2022-02-01 11:45:00|998.62|996.62|1000.81|998.81|1001.3|999.3|997.89|995.89|0
1643716200000|2022-02-01 11:50:00|1001.06|999.06|1000.08|998.08|1002.39|1000.39|999.84|997.84|0
1643716500000|2022-02-01 11:55:00|1000.33|998.33|998.86|996.86|1001.54|999.54|998.74|996.74|0
1643716800000|2022-02-01 12:00:00|998.74|996.74|998.86|996.86|1000.81|998.81|997.89|995.89|0
1643717100000|2022-02-01 12:05:00|999.1|997.1|1000.32|998.32|1001.54|999.54|997.89|995.89|0
1643717400000|2022-02-01 12:10:00|1000.08|998.08|999.83|997.83|1002.51|1000.51|999.35|997.35|0
1643717700000|2022-02-01 12:15:00|999.95|997.95|999.59|997.59|1001.78|999.78|997.88|995.88|0
1643718000000|2022-02-01 12:20:00|1000.32|998.32|1002.02|1000.02|1003.11|1001.11|1000.32|998.32|0
1643718300000|2022-02-01 12:25:00|1001.53|999.53|1004.7|1002.7|1004.7|1002.7|1001.05|999.05|0
1643718600000|2022-02-01 12:30:00|1004.94|1002.94|1007.13|1005.13|1007.62|1005.62|1003.97|1001.97|0
1643718900000|2022-02-01 12:35:00|1007.38|1005.38|1007.38|1005.38|1008.35|1006.35|1005.67|1003.67|0
1643719200000|2022-02-01 12:40:00|1007.86|1005.86|1007.86|1005.86|1008.47|1006.47|1005.91|1003.91|0
1643719500000|2022-02-01 12:45:00|1007.62|1005.62|1008.35|1006.35|1008.84|1006.84|1005.43|1003.43|0
1643719800000|2022-02-01 12:50:00|1008.11|1006.11|1007.62|1005.62|1008.84|1006.84|1007.13|1005.13|0
1643720100000|2022-02-01 12:55:00|1007.86|1005.86|1006.64|1004.64|1009.68|1007.68|1005.78|1003.78|0
1643720400000|2022-02-01 13:00:00|1007.13|1005.13|1009.32|1007.32|1009.32|1007.32|1005.91|1003.91|0
1643720700000|2022-02-01 13:05:00|1009.56|1007.56|1010.05|1008.05|1011.03|1009.03|1007.61|1005.61|0
1643721000000|2022-02-01 13:10:00|1010.54|1008.54|1012.24|1010.24|1013.22|1011.22|1009.81|1007.81|0
1643721300000|2022-02-01 13:15:00|1012|1010|1012.97|1010.97|1013.71|1011.71|1012|1010|0
1643721600000|2022-02-01 13:20:00|1012.73|1010.73|1014.68|1012.68|1015.65|1013.65|1012.48|1010.48|0
1643721900000|2022-02-01 13:25:00|1014.43|1012.43|1013.33|1011.33|1015.41|1013.41|1012.24|1010.24|0
1643722200000|2022-02-01 13:30:00|1013.46|1011.46|1008.7|1006.7|1013.95|1011.95|1008.34|1006.34|0
1643722500000|2022-02-01 13:35:00|1008.82|1006.82|1011.26|1009.26|1011.5|1009.5|1007.36|1005.36|0
1643722800000|2022-02-01 13:40:00|1011.02|1009.02|1012.97|1010.97|1015.16|1013.16|1011.02|1009.02|0
1643723100000|2022-02-01 13:45:00|1013.45|1011.45|1013.21|1011.21|1014.18|1012.18|1011.5|1009.5|0
1643723400000|2022-02-01 13:50:00|1013.45|1011.45|1014.3|1012.3|1015.52|1013.52|1013.21|1011.21|0
1643723700000|2022-02-01 13:55:00|1014.43|1012.43|1016.13|1014.13|1016.62|1014.62|1013.21|1011.21|0
1643724000000|2022-02-01 14:00:00|1016.49|1014.49|1015.55|1013.55|1018.33|1016.33|1014.91|1012.91|0
1643724300000|2022-02-01 14:05:00|1015.67|1013.67|1015.06|1013.06|1016.04|1014.04|1014.58|1012.58|0
1643724600000|2022-02-01 14:10:00|1015.31|1013.31|1014.33|1012.33|1016.28|1014.28|1014.09|1012.09|0
1643724900000|2022-02-01 14:15:00|1014.57|1012.57|1013.35|1011.35|1014.57|1012.57|1012.13|1010.13|0
1643725200000|2022-02-01 14:20:00|1013.47|1011.47|1015.06|1013.06|1015.55|1013.55|1012.86|1010.86|0
1643725500000|2022-02-01 14:25:00|1015.3|1013.3|1018.47|1016.47|1018.48|1016.48|1015.3|1013.3|0
1643725800000|2022-02-01 14:30:00|1018.23|1016.23|1016.52|1014.52|1019.45|1017.45|1006.52|1004.52|0
1643726100000|2022-02-01 14:35:00|1017.01|1015.01|1016.03|1014.03|1020.91|1018.91|1012|1010|0
1643726400000|2022-02-01 14:40:00|1015.54|1013.54|1002.98|1000.98|1018.72|1016.72|999.94|997.94|0
1643726700000|2022-02-01 14:45:00|1002.62|1000.62|1006.27|1004.27|1007.98|1005.98|998.23|996.23|0
1643727000000|2022-02-01 14:50:00|1007.98|1005.98|1006.27|1004.27|1012.13|1010.13|1006.27|1004.27|0
1643727300000|2022-02-01 14:55:00|1005.79|1003.79|1008.58|1006.58|1010.17|1008.17|1002.62|1000.62|0
1643727600000|2022-02-01 15:00:00|1009.93|1007.93|988.01|986.01|1009.93|1007.93|988.01|986.01|0
1643727900000|2022-02-01 15:05:00|988.61|986.61|991.47|989.47|994.87|992.87|981.93|979.93|0
1643728200000|2022-02-01 15:10:00|992.44|990.44|1002.17|1000.17|1002.29|1000.29|989.76|987.76|0
1643728500000|2022-02-01 15:15:00|1002.29|1000.29|995.84|993.84|1002.53|1000.53|994.14|992.14|0
1643728800000|2022-02-01 15:20:00|994.14|992.14|1007.71|1005.71|1008.86|1006.86|994.14|992.14|0
1643729100000|2022-02-01 15:25:00|1007.34|1005.34|999.18|997.18|1011.48|1009.48|999.18|997.18|0
1643729400000|2022-02-01 15:30:00|999.67|997.67|999.18|997.18|1008.19|1006.19|996.98|994.98|0
1643729700000|2022-02-01 15:35:00|1000.02|998.02|1000.39|998.39|1005.51|1003.51|995.77|993.77|0
1643730000000|2022-02-01 15:40:00|1000.75|998.75|995.76|993.76|1006.24|1004.24|991.99|989.99|0
1643730300000|2022-02-01 15:45:00|994.79|992.79|994.79|992.79|996.12|994.12|991.01|989.01|0
1643730600000|2022-02-01 15:50:00|995.03|993.03|1003.07|1001.07|1004.04|1002.04|993.57|991.57|0
1643730900000|2022-02-01 15:55:00|1003.56|1001.56|1011.36|1009.36|1011.6|1009.6|1003.56|1001.56|0
1643731200000|2022-02-01 16:00:00|1011.6|1009.6|1008.25|1006.25|1015.02|1013.02|1006.54|1004.54|0
1643731500000|2022-02-01 16:05:00|1008.49|1006.49|1015.08|1013.08|1015.33|1013.33|1006.79|1004.79|0
1643731800000|2022-02-01 16:10:00|1014.84|1012.84|1018.5|1016.5|1019.23|1017.23|1012.4|1010.4|0
1643732100000|2022-02-01 16:15:00|1019.23|1017.23|1015.57|1013.57|1019.23|1017.23|1014.35|1012.35|0
1643732400000|2022-02-01 16:20:00|1016.06|1014.06|1007.91|1005.91|1016.79|1014.79|1006.94|1004.94|0
1643732700000|2022-02-01 16:25:00|1008.4|1006.4|1010.11|1008.11|1012.3|1010.3|1005.96|1003.96|0
1643733000000|2022-02-01 16:30:00|1009.86|1007.86|1013.77|1011.77|1013.77|1011.77|1001.81|999.81|0
1643733300000|2022-02-01 16:35:00|1013.4|1011.4|1010.84|1008.84|1015.23|1013.23|1008.64|1006.64|0
1643733600000|2022-02-01 16:40:00|1010.59|1008.59|1012.3|1010.3|1015.48|1013.48|1010.47|1008.47|0
1643733900000|2022-02-01 16:45:00|1012.54|1010.54|1014.74|1012.74|1018.65|1016.65|1012.3|1010.3|0
1643734200000|2022-02-01 16:50:00|1015.23|1013.23|1014.98|1012.98|1016.69|1014.69|1012.79|1010.79|0
1643734500000|2022-02-01 16:55:00|1016.2|1014.2|1017.91|1015.91|1021.09|1019.09|1014.74|1012.74|0
1643734800000|2022-02-01 17:00:00|1018.52|1016.52|1014.57|1012.57|1019.7|1017.7|1013.83|1011.83|0
1643735100000|2022-02-01 17:05:00|1015.3|1013.3|1013.83|1011.83|1016.76|1014.76|1012.86|1010.86|0
1643735400000|2022-02-01 17:10:00|1014.08|1012.08|1010.41|1008.41|1014.56|1012.56|1007.72|1005.72|0
1643735700000|2022-02-01 17:15:00|1010.65|1008.65|1013.58|1011.58|1014.81|1012.81|1010.41|1008.41|0
1643736000000|2022-02-01 17:20:00|1014.07|1012.07|1013.83|1011.83|1015.41|1013.41|1009.92|1007.92|0
1643736300000|2022-02-01 17:25:00|1012.85|1010.85|1011.87|1009.87|1014.56|1012.56|1006.99|1004.99|0
1643736600000|2022-02-01 17:30:00|1011.63|1009.63|1002.1|1000.1|1012.36|1010.36|1001.37|999.37|0
1643736900000|2022-02-01 17:35:00|1003.08|1001.08|1006.25|1004.25|1008.45|1006.45|1002.84|1000.84|0
1643737200000|2022-02-01 17:40:00|1006.5|1004.5|1006.86|1004.86|1010.4|1008.4|1004.79|1002.79|0
1643737500000|2022-02-01 17:45:00|1006.74|1004.74|1004.78|1002.78|1008.45|1006.45|1002.83|1000.83|0
1643737800000|2022-02-01 17:50:00|1005.52|1003.52|1007.71|1005.71|1008.2|1006.2|1005.03|1003.03|0
1643738100000|2022-02-01 17:55:00|1008.2|1006.2|1015.29|1013.29|1015.53|1013.53|1008.2|1006.2|0
1643738400000|2022-02-01 18:00:00|1015.04|1013.04|1009.18|1007.18|1015.53|1013.53|1008.93|1006.93|0
1643738700000|2022-02-01 18:05:00|1009.66|1007.66|1007.71|1005.71|1010.4|1008.4|1006.73|1004.73|0
1643739000000|2022-02-01 18:10:00|1007.47|1005.47|1008.44|1006.44|1010.76|1008.76|1007.47|1005.47|0
1643739300000|2022-02-01 18:15:00|1007.95|1005.95|1009.78|1007.78|1011.13|1009.13|1007.22|1005.22|0
1643739600000|2022-02-01 18:20:00|1010.27|1008.27|1010.88|1008.88|1010.88|1008.88|1009.04|1007.04|0
1643739900000|2022-02-01 18:25:00|1010.64|1008.64|1014.3|1012.3|1014.54|1012.54|1009.9|1007.9|0
1643740200000|2022-02-01 18:30:00|1014.06|1012.06|1011.86|1009.86|1014.3|1012.3|1011.12|1009.12|0
1643740500000|2022-02-01 18:35:00|1011.97|1009.97|1013.81|1011.81|1014.54|1012.54|1007.7|1005.7|0
1643740800000|2022-02-01 18:40:00|1013.93|1011.93|1016.25|1014.25|1016.99|1014.99|1013.81|1011.81|0
1643741100000|2022-02-01 18:45:00|1015.76|1013.76|1016.01|1014.01|1017.47|1015.47|1014.54|1012.54|0
1643741400000|2022-02-01 18:50:00|1016.25|1014.25|1015.42|1013.42|1016.64|1014.64|1013.32|1011.32|0
1643741700000|2022-02-01 18:55:00|1015.06|1013.06|1015.05|1013.05|1015.06|1013.06|1009.92|1007.92|0
1643742000000|2022-02-01 19:00:00|1014.81|1012.81|1015.54|1013.54|1017.74|1015.74|1013.1|1011.1|0
1643742300000|2022-02-01 19:05:00|1015.3|1013.3|1015.79|1013.79|1016.39|1014.39|1014.07|1012.07|0
1643742600000|2022-02-01 19:10:00|1016.03|1014.03|1013.09|1011.09|1018.97|1016.97|1010.16|1008.16|0
1643742900000|2022-02-01 19:15:00|1013.58|1011.58|1011.87|1009.87|1015.66|1013.66|1011.38|1009.38|0
1643743200000|2022-02-01 19:20:00|1012.12|1010.12|1010.28|1008.28|1012.12|1010.12|1006.25|1004.25|0
1643743500000|2022-02-01 19:25:00|1010.16|1008.16|1011.99|1009.99|1012.36|1010.36|1007.59|1005.59|0
1643743800000|2022-02-01 19:30:00|1014.07|1012.07|1014.07|1012.07|1015.29|1013.29|1012.36|1010.36|0
1643744100000|2022-02-01 19:35:00|1014.56|1012.56|1012.6|1010.6|1015.05|1013.05|1009.3|1007.3|0
1643744400000|2022-02-01 19:40:00|1013.09|1011.09|1014.07|1012.07|1014.31|1012.31|1010.64|1008.64|0
1643744700000|2022-02-01 19:45:00|1014.31|1012.31|1013.58|1011.58|1016.51|1014.51|1012.35|1010.35|0
1643745000000|2022-02-01 19:50:00|1013.45|1011.45|1013.2|1011.2|1014.31|1012.31|1009.66|1007.66|0
1643745300000|2022-02-01 19:55:00|1013.33|1011.33|1015.04|1013.04|1015.78|1013.78|1011.37|1009.37|0
1643745600000|2022-02-01 20:00:00|1014.55|1012.55|1026.05|1024.05|1026.54|1024.54|1013.33|1011.33|0
1643745900000|2022-02-01 20:05:00|1025.07|1023.07|1028.85|1026.85|1028.85|1026.85|1023.36|1021.36|0
1643746200000|2022-02-01 20:10:00|1028.6|1026.6|1026.56|1024.56|1028.6|1026.6|1024.85|1022.85|0
1643746500000|2022-02-01 20:15:00|1026.81|1024.81|1026.81|1024.81|1027.54|1025.54|1024.11|1022.11|0
1643746800000|2022-02-01 20:20:00|1027.3|1025.3|1031.46|1029.46|1031.46|1029.46|1027.05|1025.05|0
1643747100000|2022-02-01 20:25:00|1031.22|1029.22|1033.42|1031.42|1034.77|1032.77|1028.28|1026.28|0
1643747400000|2022-02-01 20:30:00|1033.67|1031.67|1036.61|1034.61|1038.57|1036.57|1033.67|1031.67|0
1643747700000|2022-02-01 20:35:00|1036.36|1034.36|1029.5|1027.5|1037.84|1035.84|1029.01|1027.01|0
1643748000000|2022-02-01 20:40:00|1030.23|1028.23|1036.12|1034.12|1037.59|1035.59|1029.25|1027.25|0
1643748300000|2022-02-01 20:45:00|1036.85|1034.85|1042.49|1040.49|1042.74|1040.74|1035.63|1033.63|0
1643748600000|2022-02-01 20:50:00|1043.84|1041.84|1045|1043|1045.24|1043.24|1040.7|1038.7|0
1643748900000|2022-02-01 20:55:00|1044.26|1042.26|1039.35|1037.35|1045.24|1043.24|1039.35|1037.35|0
1643749200000|2022-02-01 21:00:00|1038.12|1036.12|1041.49|1039.49|1042.96|1040.96|1038.12|1036.12|0
1643749500000|2022-02-01 21:05:00|1041.73|1039.73|1042.71|1040.71|1044.92|1042.92|1040.5|1038.5|0
1643749800000|2022-02-01 21:10:00|1043.57|1041.57|1045.25|1043.25|1046.23|1044.23|1043.45|1041.45|0
1643750100000|2022-02-01 21:15:00|1048.25|1045.65|1048.49|1045.89|1049.48|1046.88|1047.51|1044.91|0
1643750400000|2022-02-01 21:20:00|1048.74|1046.14|1051.56|1048.96|1051.94|1049.34|1048.49|1045.89|0
1643750700000|2022-02-01 21:25:00|1051.44|1048.84|1054.39|1051.79|1054.39|1051.79|1051.07|1048.47|0
1643751000000|2022-02-01 21:30:00|1054.15|1051.55|1057.35|1054.75|1057.59|1054.99|1054.15|1051.55|0
1643751300000|2022-02-01 21:35:00|1057.59|1054.99|1057.84|1055.24|1059.31|1056.71|1057.35|1054.75|0
1643751600000|2022-02-01 21:40:00|1058.08|1055.48|1055.38|1052.78|1058.33|1055.73|1055.13|1052.53|0
1643751900000|2022-02-01 21:45:00|1055.62|1053.02|1054.39|1051.79|1055.62|1053.02|1054.39|1051.79|0
1643752200000|2022-02-01 21:50:00|1054.64|1052.04|1057.59|1054.99|1058.44|1055.84|1054.64|1052.04|0
1643752500000|2022-02-01 21:55:00|1057.83|1055.23|1054.51|1051.91|1058.08|1055.48|1054.51|1051.91|0
1643752800000|2022-02-01 22:00:00|1054.64|1052.04|1051.35|1048.75|1054.64|1052.04|1051.35|1048.75|0
1643753100000|2022-02-01 22:05:00|1051.15|1048.55|1052.61|1050.01|1052.61|1050.01|1051.15|1048.55|0
1643753400000|2022-02-01 22:10:00|1052.65|1050.05|1052.07|1049.47|1053.08|1050.48|1051.71|1049.11|0
1643753700000|2022-02-01 22:15:00|1051.89|1049.29|1051.04|1048.44|1051.89|1049.29|1051|1048.4|0
1643754000000|2022-02-01 22:20:00|1051|1048.4|1050.47|1047.87|1051|1048.4|1050.4|1047.8|0
1643754300000|2022-02-01 22:25:00|1050.83|1048.23|1050.94|1048.34|1051.08|1048.48|1050.83|1048.23|0
1643754600000|2022-02-01 22:30:00|1051|1048.4|1050.65|1048.05|1051|1048.4|1050.51|1047.91|0
1643754900000|2022-02-01 22:35:00|1050.55|1047.95|1051.18|1048.58|1051.25|1048.65|1050.55|1047.95|0
1643755200000|2022-02-01 22:40:00|1051.29|1048.69|1051.61|1049.01|1052.14|1049.54|1051.18|1048.58|0
1643755500000|2022-02-01 22:45:00|1051.57|1048.97|1052.57|1049.97|1052.57|1049.97|1051.57|1048.97|0
1643755800000|2022-02-01 22:50:00|1052.21|1049.61|1053.27|1050.67|1053.42|1050.82|1051.92|1049.32|0
1643756100000|2022-02-01 22:55:00|1053.35|1050.75|1055.28|1052.68|1055.82|1053.22|1053.35|1050.75|0
1643756400000|2022-02-01 23:00:00|1056.71|1054.11|1053.89|1051.29|1056.71|1054.11|1052.16|1049.56|0
1643756700000|2022-02-01 23:05:00|1053.64|1051.04|1053.39|1050.79|1056.1|1053.5|1052.16|1049.56|0
1643757000000|2022-02-01 23:10:00|1053.64|1051.04|1053.51|1050.91|1055.11|1052.51|1051.92|1049.32|0
1643757300000|2022-02-01 23:15:00|1053.39|1050.79|1054.37|1051.77|1054.99|1052.39|1053.39|1050.79|0
1643757600000|2022-02-01 23:20:00|1054.49|1051.89|1055.11|1052.51|1056.1|1053.5|1054.37|1051.77|0
1643757900000|2022-02-01 23:25:00|1054.98|1052.38|1056.59|1053.99|1056.83|1054.23|1054.87|1052.27|0
1643758200000|2022-02-01 23:30:00|1056.34|1053.74|1054.62|1052.02|1056.34|1053.74|1053.39|1050.79|0
1643758500000|2022-02-01 23:35:00|1054.49|1051.89|1055.85|1053.25|1056.09|1053.49|1053.63|1051.03|0
1643758800000|2022-02-01 23:40:00|1055.97|1053.37|1056.83|1054.23|1056.83|1054.23|1055.35|1052.75|0
1643759100000|2022-02-01 23:45:00|1056.58|1053.98|1055.35|1052.75|1056.58|1053.98|1055.11|1052.51|0
1643759400000|2022-02-01 23:50:00|1055.47|1052.87|1054.86|1052.26|1055.6|1053|1054.49|1051.89|0
1643759700000|2022-02-01 23:55:00|1054.73|1052.13|1055.84|1053.24|1056.09|1053.49|1054.61|1052.01|0
1643760000000|2022-02-02 00:00:00|1055.72|1053.12|1058.67|1056.07|1059.04|1056.44|1055.6|1053|0
1643760300000|2022-02-02 00:05:00|1058.55|1055.95|1059.04|1056.44|1059.04|1056.44|1057.56|1054.96|0
1643760600000|2022-02-02 00:10:00|1059.29|1056.69|1057.93|1055.33|1059.29|1056.69|1057.32|1054.72|0
1643760900000|2022-02-02 00:15:00|1057.56|1054.96|1060.27|1057.67|1061.01|1058.41|1057.07|1054.47|0
1643761200000|2022-02-02 00:20:00|1060.02|1057.42|1059.78|1057.18|1060.51|1057.91|1059.53|1056.93|0
1643761500000|2022-02-02 00:25:00|1059.89|1057.29|1061.01|1058.41|1061.01|1058.41|1059.04|1056.44|0
1643761800000|2022-02-02 00:30:00|1060.76|1058.16|1060.38|1057.78|1061.25|1058.65|1059.77|1057.17|0
1643762100000|2022-02-02 00:35:00|1060.27|1057.67|1059.53|1056.93|1060.51|1057.91|1059.53|1056.93|0
1643762400000|2022-02-02 00:40:00|1059.77|1057.17|1059.03|1056.43|1059.77|1057.17|1059.03|1056.43|0
1643762700000|2022-02-02 00:45:00|1059.28|1056.68|1060.02|1057.42|1060.51|1057.91|1059.28|1056.68|0
1643763000000|2022-02-02 00:50:00|1059.77|1057.17|1060.76|1058.16|1061|1058.4|1059.77|1057.17|0
1643763300000|2022-02-02 00:55:00|1060.51|1057.91|1060.51|1057.91|1061|1058.4|1060.02|1057.42|0
1643763600000|2022-02-02 01:00:00|1060.26|1057.66|1059.52|1056.92|1061|1058.4|1058.05|1055.45|0
1643763900000|2022-02-02 01:05:00|1059.77|1057.17|1061.86|1059.26|1062.48|1059.88|1059.77|1057.17|0
1643764200000|2022-02-02 01:10:00|1061.74|1059.14|1062.23|1059.63|1062.23|1059.63|1061|1058.4|0
1643764500000|2022-02-02 01:15:00|1061.49|1058.89|1060.01|1057.41|1061.49|1058.89|1058.54|1055.94|0
1643764800000|2022-02-02 01:20:00|1060.26|1057.66|1060.38|1057.78|1062.23|1059.63|1059.77|1057.17|0
1643765100000|2022-02-02 01:25:00|1060.26|1057.66|1059.76|1057.16|1060.5|1057.9|1059.52|1056.92|0
1643765400000|2022-02-02 01:30:00|1060.13|1057.53|1060.75|1058.15|1060.99|1058.39|1059.27|1056.67|0
1643765700000|2022-02-02 01:35:00|1060.99|1058.39|1060.25|1057.65|1061.24|1058.64|1059.52|1056.92|0
1643766000000|2022-02-02 01:40:00|1060.01|1057.41|1060.99|1058.39|1060.99|1058.39|1059.27|1056.67|0
1643766300000|2022-02-02 01:45:00|1060.75|1058.15|1060.01|1057.41|1060.99|1058.39|1059.76|1057.16|0
1643766600000|2022-02-02 01:50:00|1060.25|1057.65|1060.01|1057.41|1060.62|1058.02|1059.76|1057.16|0
1643766900000|2022-02-02 01:55:00|1060.25|1057.65|1060.5|1057.9|1060.74|1058.14|1059.76|1057.16|0
1643767200000|2022-02-02 02:00:00|1060.25|1057.65|1060.74|1058.14|1060.99|1058.39|1060.25|1057.65|0
1643767500000|2022-02-02 02:05:00|1060.86|1058.26|1060.86|1058.26|1060.99|1058.39|1060|1057.4|0
1643767800000|2022-02-02 02:10:00|1060.99|1058.39|1060.74|1058.14|1061.48|1058.88|1060.74|1058.14|0
1643768100000|2022-02-02 02:15:00|1060.86|1058.26|1060.49|1057.89|1061.73|1059.13|1060.25|1057.65|0
1643768400000|2022-02-02 02:20:00|1060.25|1057.65|1058.03|1055.43|1060.49|1057.89|1058.03|1055.43|0
1643768700000|2022-02-02 02:25:00|1058.28|1055.68|1059.26|1056.66|1059.51|1056.91|1058.03|1055.43|0
1643769000000|2022-02-02 02:30:00|1059.51|1056.91|1058.52|1055.92|1059.51|1056.91|1058.28|1055.68|0
1643769300000|2022-02-02 02:35:00|1058.39|1055.79|1058.28|1055.68|1058.77|1056.17|1058.03|1055.43|0
1643769600000|2022-02-02 02:40:00|1059.51|1056.91|1058.77|1056.17|1059.62|1057.02|1058.27|1055.67|0
1643769900000|2022-02-02 02:45:00|1058.64|1056.04|1058.27|1055.67|1058.77|1056.17|1058.03|1055.43|0
1643770200000|2022-02-02 02:50:00|1058.52|1055.92|1059.01|1056.41|1059.01|1056.41|1058.52|1055.92|0
1643770500000|2022-02-02 02:55:00|1058.77|1056.17|1059.01|1056.41|1059.01|1056.41|1058.52|1055.92|0
1643770800000|2022-02-02 03:00:00|1058.88|1056.28|1058.76|1056.16|1058.88|1056.28|1058.03|1055.43|0
1643771100000|2022-02-02 03:05:00|1059.01|1056.41|1059.01|1056.41|1059.01|1056.41|1058.52|1055.92|0
1643771400000|2022-02-02 03:10:00|1058.76|1056.16|1059.01|1056.41|1059.5|1056.9|1058.52|1055.92|0
1643771700000|2022-02-02 03:15:00|1059.25|1056.65|1058.51|1055.91|1059.5|1056.9|1058.27|1055.67|0
1643772000000|2022-02-02 03:20:00|1058.39|1055.79|1059.74|1057.14|1059.74|1057.14|1058.27|1055.67|0
1643772300000|2022-02-02 03:25:00|1059.5|1056.9|1059.5|1056.9|1059.99|1057.39|1059.5|1056.9|0
1643772600000|2022-02-02 03:30:00|1059.25|1056.65|1060.48|1057.88|1060.48|1057.88|1059.25|1056.65|0
1643772900000|2022-02-02 03:35:00|1060.23|1057.63|1059.99|1057.39|1060.85|1058.25|1059.99|1057.39|0
1643773200000|2022-02-02 03:40:00|1060.23|1057.63|1060.23|1057.63|1060.48|1057.88|1059.99|1057.39|0
1643773500000|2022-02-02 03:45:00|1060.11|1057.51|1059.49|1056.89|1060.48|1057.88|1059.25|1056.65|0
1643773800000|2022-02-02 03:50:00|1059.61|1057.01|1059.74|1057.14|1059.74|1057.14|1059.49|1056.89|0
1643774100000|2022-02-02 03:55:00|1059.61|1057.01|1060.48|1057.88|1060.48|1057.88|1059.49|1056.89|0
1643774400000|2022-02-02 04:00:00|1060.23|1057.63|1060.97|1058.37|1060.97|1058.37|1059.98|1057.38|0
1643774700000|2022-02-02 04:05:00|1060.84|1058.24|1060.97|1058.37|1061.21|1058.61|1060.72|1058.12|0
1643775000000|2022-02-02 04:10:00|1061.09|1058.49|1061.46|1058.86|1061.7|1059.1|1061.09|1058.49|0
1643775300000|2022-02-02 04:15:00|1061.7|1059.1|1061.82|1059.22|1062.2|1059.6|1061.7|1059.1|0
1643775600000|2022-02-02 04:20:00|1061.7|1059.1|1061.21|1058.61|1061.7|1059.1|1060.96|1058.36|0
1643775900000|2022-02-02 04:25:00|1061.33|1058.73|1060.96|1058.36|1061.46|1058.86|1060.96|1058.36|0
1643776200000|2022-02-02 04:30:00|1061.21|1058.61|1061.21|1058.61|1061.46|1058.86|1060.96|1058.36|0
1643776500000|2022-02-02 04:35:00|1061.46|1058.86|1061.21|1058.61|1062.19|1059.59|1061.21|1058.61|0
1643776800000|2022-02-02 04:40:00|1060.96|1058.36|1060.96|1058.36|1061.45|1058.85|1060.96|1058.36|0
1643777100000|2022-02-02 04:45:00|1061.21|1058.61|1060.96|1058.36|1061.21|1058.61|1060.22|1057.62|0
1643777400000|2022-02-02 04:50:00|1061.21|1058.61|1061.94|1059.34|1062.06|1059.46|1060.96|1058.36|0
1643777700000|2022-02-02 04:55:00|1062.19|1059.59|1061.94|1059.34|1062.44|1059.84|1061.7|1059.1|0
1643778000000|2022-02-02 05:00:00|1062.06|1059.46|1063.67|1061.07|1063.67|1061.07|1061.7|1059.1|0
1643778300000|2022-02-02 05:05:00|1063.42|1060.82|1063.17|1060.57|1063.91|1061.31|1062.68|1060.08|0
1643778600000|2022-02-02 05:10:00|1063.42|1060.82|1063.17|1060.57|1063.66|1061.06|1063.17|1060.57|0
1643778900000|2022-02-02 05:15:00|1063.04|1060.44|1063.17|1060.57|1063.17|1060.57|1062.43|1059.83|0
1643779200000|2022-02-02 05:20:00|1062.92|1060.32|1063.42|1060.82|1063.66|1061.06|1062.92|1060.32|0
1643779500000|2022-02-02 05:25:00|1063.66|1061.06|1063.91|1061.31|1064.15|1061.55|1063.53|1060.93|0
1643779800000|2022-02-02 05:30:00|1064.15|1061.55|1063.91|1061.31|1064.15|1061.55|1063.66|1061.06|0
1643780100000|2022-02-02 05:35:00|1063.78|1061.18|1064.15|1061.55|1064.15|1061.55|1063.66|1061.06|0
1643780400000|2022-02-02 05:40:00|1063.91|1061.31|1064.64|1062.04|1069.57|1066.97|1063.91|1061.31|0
1643780700000|2022-02-02 05:45:00|1064.89|1062.29|1065.63|1063.03|1065.63|1063.03|1064.76|1062.16|0
1643781000000|2022-02-02 05:50:00|1065.38|1062.78|1065.38|1062.78|1065.63|1063.03|1064.64|1062.04|0
1643781300000|2022-02-02 05:55:00|1065.63|1063.03|1065.99|1063.39|1066.36|1063.76|1065.38|1062.78|0
1643781600000|2022-02-02 06:00:00|1066.12|1063.52|1067.84|1065.24|1067.84|1065.24|1065.87|1063.27|0
1643781900000|2022-02-02 06:05:00|1068.33|1065.73|1067.84|1065.24|1069.32|1066.72|1067.84|1065.24|0
1643782200000|2022-02-02 06:10:00|1067.96|1065.36|1068.82|1066.22|1068.82|1066.22|1067.84|1065.24|0
1643782500000|2022-02-02 06:15:00|1068.58|1065.98|1068.58|1065.98|1068.7|1066.1|1068.09|1065.49|0
1643782800000|2022-02-02 06:20:00|1068.82|1066.22|1069.68|1067.08|1069.68|1067.08|1068.33|1065.73|0
1643783100000|2022-02-02 06:25:00|1069.43|1066.83|1070.05|1067.45|1070.05|1067.45|1069.07|1066.47|0
1643783400000|2022-02-02 06:30:00|1070.3|1067.7|1069.81|1067.21|1072.27|1069.67|1069.81|1067.21|0
1643783700000|2022-02-02 06:35:00|1069.56|1066.96|1068.45|1065.85|1069.56|1066.96|1067.84|1065.24|0
1643784000000|2022-02-02 06:40:00|1068.33|1065.73|1064.88|1062.28|1068.57|1065.97|1064.63|1062.03|0
1643784300000|2022-02-02 06:45:00|1064.63|1062.03|1064.39|1061.79|1064.88|1062.28|1063.89|1061.29|0
1643784600000|2022-02-02 06:50:00|1064.14|1061.54|1064.39|1061.79|1065.37|1062.77|1064.01|1061.41|0
1643784900000|2022-02-02 06:55:00|1064.14|1061.54|1065.24|1062.64|1065.37|1062.77|1062.91|1060.31|0
1643785200000|2022-02-02 07:00:00|1065.12|1062.52|1063.4|1060.8|1065.12|1062.52|1062.41|1059.81|0
1643785500000|2022-02-02 07:05:00|1062.91|1060.31|1063.64|1061.04|1065.37|1062.77|1062.66|1060.06|0
1643785800000|2022-02-02 07:10:00|1063.4|1060.8|1064.87|1062.27|1065.12|1062.52|1062.91|1060.31|0
1643786100000|2022-02-02 07:15:00|1064.99|1062.39|1066.1|1063.5|1066.1|1063.5|1064.63|1062.03|0
1643786400000|2022-02-02 07:20:00|1066.35|1063.75|1065.86|1063.26|1066.6|1064|1065.12|1062.52|0
1643786700000|2022-02-02 07:25:00|1065.98|1063.38|1067.58|1064.98|1068.07|1065.47|1065.12|1062.52|0
1643787000000|2022-02-02 07:30:00|1067.33|1064.73|1067.58|1064.98|1069.55|1066.95|1066.96|1064.36|0
1643787300000|2022-02-02 07:35:00|1067.83|1065.23|1065.15|1062.55|1067.83|1065.23|1064.38|1061.78|0
1643787600000|2022-02-02 07:40:00|1065.26|1062.66|1068.09|1065.49|1068.09|1065.49|1064.9|1062.3|0
1643787900000|2022-02-02 07:45:00|1067.6|1065|1063.91|1061.31|1067.6|1065|1063.54|1060.94|0
1643788200000|2022-02-02 07:50:00|1064.16|1061.56|1064.28|1061.68|1064.9|1062.3|1063.54|1060.94|0
1643788500000|2022-02-02 07:55:00|1064.41|1061.81|1064.16|1061.56|1064.9|1062.3|1063.91|1061.31|0
1643788800000|2022-02-02 08:00:00|1064.4|1061.8|1062.74|1060.14|1065.68|1063.08|1061.38|1058.78|0
1643789100000|2022-02-02 08:05:00|1061.7|1059.7|1064.64|1062.64|1065.87|1063.87|1060.96|1058.96|0
1643789400000|2022-02-02 08:10:00|1064.76|1062.76|1064.64|1062.64|1066.12|1064.12|1062.93|1060.93|0
1643789700000|2022-02-02 08:15:00|1064.4|1062.4|1061.7|1059.7|1064.89|1062.89|1061.21|1059.21|0
1643790000000|2022-02-02 08:20:00|1061.94|1059.94|1064.15|1062.15|1066.11|1064.11|1061.7|1059.7|0
1643790300000|2022-02-02 08:25:00|1064.27|1062.27|1063.04|1061.04|1066.36|1064.36|1062.92|1060.92|0
1643790600000|2022-02-02 08:30:00|1062.43|1060.43|1061.81|1059.81|1064.39|1062.39|1061.69|1059.69|0
1643790900000|2022-02-02 08:35:00|1061.94|1059.94|1060.09|1058.09|1063.9|1061.9|1060.09|1058.09|0
1643791200000|2022-02-02 08:40:00|1059.97|1057.97|1060.71|1058.71|1061.94|1059.94|1059.48|1057.48|0
1643791500000|2022-02-02 08:45:00|1060.95|1058.95|1058.25|1056.25|1061.69|1059.69|1058.25|1056.25|0
1643791800000|2022-02-02 08:50:00|1057.76|1055.76|1060.46|1058.46|1062.92|1060.92|1056.78|1054.78|0
1643792100000|2022-02-02 08:55:00|1058.86|1056.86|1060.22|1058.22|1060.46|1058.46|1058.74|1056.74|0
1643792400000|2022-02-02 09:00:00|1059.97|1057.97|1065|1063|1065.12|1063.12|1059.48|1057.48|0
1643792700000|2022-02-02 09:05:00|1065.12|1063.12|1066.96|1064.96|1068.81|1066.81|1064.88|1062.88|0
1643793000000|2022-02-02 09:10:00|1067.09|1065.09|1071.51|1069.51|1071.75|1069.75|1066.6|1064.6|0
1643793300000|2022-02-02 09:15:00|1071.26|1069.26|1069.3|1067.3|1072.24|1070.24|1069.3|1067.3|0
1643793600000|2022-02-02 09:20:00|1069.66|1067.66|1071.26|1069.26|1071.51|1069.51|1069.41|1067.41|0
1643793900000|2022-02-02 09:25:00|1071.38|1069.38|1068.56|1066.56|1072|1070|1067.82|1065.82|0
1643794200000|2022-02-02 09:30:00|1068.8|1066.8|1068.8|1066.8|1070.52|1068.52|1068.31|1066.31|0
1643794500000|2022-02-02 09:35:00|1068.56|1066.56|1070.77|1068.77|1071.01|1069.01|1067.33|1065.33|0
1643794800000|2022-02-02 09:40:00|1070.52|1068.52|1074.45|1072.45|1074.45|1072.45|1070.27|1068.27|0
1643795100000|2022-02-02 09:45:00|1074.2|1072.2|1076.78|1074.78|1076.78|1074.78|1072.73|1070.73|0
1643795400000|2022-02-02 09:50:00|1076.42|1074.42|1078.13|1076.13|1078.13|1076.13|1076.41|1074.41|0
1643795700000|2022-02-02 09:55:00|1078.01|1076.01|1078.25|1076.25|1079.61|1077.61|1077.64|1075.64|0
1643796000000|2022-02-02 10:00:00|1078.38|1076.38|1076.9|1074.9|1078.38|1076.38|1076.17|1074.17|0
1643796300000|2022-02-02 10:05:00|1078.13|1076.13|1074.69|1072.69|1078.38|1076.38|1074.45|1072.45|0
1643796600000|2022-02-02 10:10:00|1074.45|1072.45|1076.66|1074.66|1076.66|1074.66|1074.2|1072.2|0
1643796900000|2022-02-02 10:15:00|1076.9|1074.9|1075.92|1073.92|1077.64|1075.64|1075.18|1073.18|0
1643797200000|2022-02-02 10:20:00|1075.67|1073.67|1075.92|1073.92|1076.16|1074.16|1073.95|1071.95|0
1643797500000|2022-02-02 10:25:00|1075.43|1073.43|1075.67|1073.67|1076.41|1074.41|1074.69|1072.69|0
1643797800000|2022-02-02 10:30:00|1075.54|1073.54|1076.65|1074.65|1077.64|1075.64|1075.18|1073.18|0
1643798100000|2022-02-02 10:35:00|1076.41|1074.41|1077.14|1075.14|1078.13|1076.13|1074.93|1072.93|0
1643798400000|2022-02-02 10:40:00|1076.65|1074.65|1075.42|1073.42|1077.88|1075.88|1074.68|1072.68|0
1643798700000|2022-02-02 10:45:00|1075.67|1073.67|1073.45|1071.45|1075.67|1073.67|1073.08|1071.08|0
1643799000000|2022-02-02 10:50:00|1073.7|1071.7|1074.19|1072.19|1075.42|1073.42|1073.7|1071.7|0
1643799300000|2022-02-02 10:55:00|1073.94|1071.94|1073.7|1071.7|1074.44|1072.44|1072.47|1070.47|0
1643799600000|2022-02-02 11:00:00|1074.19|1072.19|1071.98|1069.98|1074.44|1072.44|1071.24|1069.24|0
1643799900000|2022-02-02 11:05:00|1071.73|1069.73|1070.99|1068.99|1071.98|1069.98|1069.52|1067.52|0
1643800200000|2022-02-02 11:10:00|1070.75|1068.75|1070.01|1068.01|1070.99|1068.99|1069.15|1067.15|0
1643800500000|2022-02-02 11:15:00|1070.26|1068.26|1069.76|1067.76|1070.75|1068.75|1069.03|1067.03|0
1643800800000|2022-02-02 11:20:00|1069.52|1067.52|1071.73|1069.73|1072.47|1070.47|1069.52|1067.52|0
1643801100000|2022-02-02 11:25:00|1071.48|1069.48|1071.48|1069.48|1072.22|1070.22|1070.74|1068.74|0
1643801400000|2022-02-02 11:30:00|1071.24|1069.24|1072.71|1070.71|1072.71|1070.71|1071.24|1069.24|0
1643801700000|2022-02-02 11:35:00|1072.46|1070.46|1072.22|1070.22|1073.2|1071.2|1071.97|1069.97|0
1643802000000|2022-02-02 11:40:00|1072.46|1070.46|1071.97|1069.97|1073.44|1071.44|1070.99|1068.99|0
1643802300000|2022-02-02 11:45:00|1072.22|1070.22|1073.56|1071.56|1074.18|1072.18|1072.22|1070.22|0
1643802600000|2022-02-02 11:50:00|1073.44|1071.44|1075.16|1073.16|1075.41|1073.41|1073.2|1071.2|0
1643802900000|2022-02-02 11:55:00|1074.92|1072.92|1074.67|1072.67|1075.16|1073.16|1073.93|1071.93|0
1643803200000|2022-02-02 12:00:00|1074.42|1072.42|1073.69|1071.69|1074.42|1072.42|1072.21|1070.21|0
1643803500000|2022-02-02 12:05:00|1073.44|1071.44|1074.91|1072.91|1075.16|1073.16|1072.46|1070.46|0
1643803800000|2022-02-02 12:10:00|1075.16|1073.16|1077.37|1075.37|1079.83|1077.83|1075.16|1073.16|0
1643804100000|2022-02-02 12:15:00|1077.62|1075.62|1079.34|1077.34|1080.07|1078.07|1077.37|1075.37|0
1643804400000|2022-02-02 12:20:00|1079.58|1077.58|1078.6|1076.6|1079.58|1077.58|1077.61|1075.61|0
1643804700000|2022-02-02 12:25:00|1078.84|1076.84|1078.6|1076.6|1079.83|1077.83|1077.61|1075.61|0
1643805000000|2022-02-02 12:30:00|1078.35|1076.35|1077.12|1075.12|1078.35|1076.35|1077.12|1075.12|0
1643805300000|2022-02-02 12:35:00|1076.87|1074.87|1075.64|1073.64|1078.1|1076.1|1075.64|1073.64|0
1643805600000|2022-02-02 12:40:00|1075.4|1073.4|1077.61|1075.61|1077.61|1075.61|1074.78|1072.78|0
1643805900000|2022-02-02 12:45:00|1077.36|1075.36|1078.84|1076.84|1079.58|1077.58|1077.12|1075.12|0
1643806200000|2022-02-02 12:50:00|1079.08|1077.08|1079.98|1077.98|1080.23|1078.23|1078.63|1076.63|0
1643806500000|2022-02-02 12:55:00|1079.74|1077.74|1082.44|1080.44|1083.42|1081.42|1079.74|1077.74|0
1643806800000|2022-02-02 13:00:00|1081.58|1079.58|1080.23|1078.23|1082.19|1080.19|1078.51|1076.51|0
1643807100000|2022-02-02 13:05:00|1080.47|1078.47|1079.74|1077.74|1081.21|1079.21|1079|1077|0
1643807400000|2022-02-02 13:10:00|1079.98|1077.98|1079.11|1077.11|1079.98|1077.98|1078.02|1076.02|0
1643807700000|2022-02-02 13:15:00|1078.62|1076.62|1076.65|1074.65|1079.85|1077.85|1076.65|1074.65|0
1643808000000|2022-02-02 13:20:00|1076.9|1074.9|1073.21|1071.21|1076.9|1074.9|1072.96|1070.96|0
1643808300000|2022-02-02 13:25:00|1072.96|1070.96|1073.7|1071.7|1074.19|1072.19|1072.1|1070.1|0
1643808600000|2022-02-02 13:30:00|1073.95|1071.95|1074.55|1072.55|1074.93|1072.93|1073.21|1071.21|0
1643808900000|2022-02-02 13:35:00|1074.44|1072.44|1074.06|1072.06|1077.01|1075.01|1073.45|1071.45|0
1643809200000|2022-02-02 13:40:00|1073.94|1071.94|1073.7|1071.7|1076.4|1074.4|1073.45|1071.45|0
1643809500000|2022-02-02 13:45:00|1073.57|1071.57|1075.66|1073.66|1076.15|1074.15|1073.45|1071.45|0
1643809800000|2022-02-02 13:50:00|1075.17|1073.17|1069.76|1067.76|1075.17|1073.17|1069.27|1067.27|0
1643810100000|2022-02-02 13:55:00|1069.52|1067.52|1068.29|1066.29|1069.76|1067.76|1067.31|1065.31|0
1643810400000|2022-02-02 14:00:00|1067.8|1065.8|1068.9|1066.9|1069.52|1067.52|1066.57|1064.57|0
1643810700000|2022-02-02 14:05:00|1069.02|1067.02|1068.78|1066.78|1069.76|1067.76|1067.3|1065.3|0
1643811000000|2022-02-02 14:10:00|1069.02|1067.02|1065.92|1063.92|1069.02|1067.02|1065.92|1063.92|0
1643811300000|2022-02-02 14:15:00|1066.17|1064.17|1065.8|1063.8|1068.62|1066.62|1063.47|1061.47|0
1643811600000|2022-02-02 14:20:00|1064.7|1062.7|1066.9|1064.9|1066.9|1064.9|1063.96|1061.96|0
1643811900000|2022-02-02 14:25:00|1067.15|1065.15|1064.57|1062.57|1068.62|1066.62|1063.71|1061.71|0
1643812200000|2022-02-02 14:30:00|1064.94|1062.94|1064.07|1062.07|1065.43|1063.43|1060.52|1058.52|0
1643812500000|2022-02-02 14:35:00|1064.69|1062.69|1070.83|1068.83|1073.53|1071.53|1064.07|1062.07|0
1643812800000|2022-02-02 14:40:00|1071.08|1069.08|1059.78|1057.78|1072.3|1070.3|1055.86|1053.86|0
1643813100000|2022-02-02 14:45:00|1060.76|1058.76|1051.93|1049.93|1061.74|1059.74|1051.93|1049.93|0
1643813400000|2022-02-02 14:50:00|1050.71|1048.71|1057.14|1055.14|1060.33|1058.33|1050.71|1048.71|0
1643813700000|2022-02-02 14:55:00|1057.88|1055.88|1056.16|1054.16|1060.33|1058.33|1051.02|1049.02|0
1643814000000|2022-02-02 15:00:00|1056.9|1054.9|1066.24|1064.24|1068.9|1066.9|1056.9|1054.9|0
1643814300000|2022-02-02 15:05:00|1065.75|1063.75|1067.54|1065.54|1069.74|1067.74|1063.3|1061.3|0
1643814600000|2022-02-02 15:10:00|1067.29|1065.29|1058.49|1056.69|1070.97|1068.97|1058.37|1056.57|0
1643814900000|2022-02-02 15:15:00|1059.35|1057.55|1060.56|1058.76|1061.8|1060|1053.72|1051.92|0
1643815200000|2022-02-02 15:20:00|1060.31|1058.51|1053.61|1051.81|1063.49|1061.69|1053.61|1051.81|0
1643815500000|2022-02-02 15:25:00|1053.85|1052.05|1052.14|1050.34|1056.54|1054.74|1049.69|1047.89|0
1643815800000|2022-02-02 15:30:00|1052.63|1050.83|1049.94|1048.14|1056.79|1054.99|1049.45|1047.65|0
1643816100000|2022-02-02 15:35:00|1050.18|1048.38|1059.15|1057.35|1059.88|1058.08|1045.29|1043.49|0
1643816400000|2022-02-02 15:40:00|1058.9|1057.1|1063.39|1061.59|1064.37|1062.57|1053.36|1051.56|0
1643816700000|2022-02-02 15:45:00|1063.51|1061.71|1064.98|1063.18|1068.29|1066.49|1059.72|1057.92|0
1643817000000|2022-02-02 15:50:00|1065.11|1063.31|1057.76|1055.96|1065.96|1064.16|1053.85|1052.05|0
1643817300000|2022-02-02 15:55:00|1057.27|1055.47|1062.28|1060.48|1062.28|1060.48|1057.03|1055.23|0
1643817600000|2022-02-02 16:00:00|1061.68|1059.88|1055.8|1054|1063.39|1061.59|1053.35|1051.55|0
1643817900000|2022-02-02 16:05:00|1055.31|1053.51|1049.44|1047.64|1057.76|1055.96|1048.71|1046.91|0
1643818200000|2022-02-02 16:10:00|1049.31|1047.51|1043.82|1042.02|1052.62|1050.82|1043.82|1042.02|0
1643818500000|2022-02-02 16:15:00|1044.06|1042.26|1047.97|1046.17|1049.93|1048.13|1041.86|1040.06|0
1643818800000|2022-02-02 16:20:00|1048.21|1046.41|1051.39|1049.59|1054.08|1052.28|1048.21|1046.41|0
1643819100000|2022-02-02 16:25:00|1052.49|1050.69|1053.59|1051.79|1056.28|1054.48|1051.39|1049.59|0
1643819400000|2022-02-02 16:30:00|1052.12|1050.32|1050.17|1048.37|1053.1|1051.3|1047.72|1045.92|0
1643819700000|2022-02-02 16:35:00|1049.92|1048.12|1044.79|1042.99|1051.88|1050.08|1043.08|1041.28|0
1643820000000|2022-02-02 16:40:00|1045.52|1043.72|1050.41|1048.61|1051.99|1050.19|1044.54|1042.74|0
1643820300000|2022-02-02 16:45:00|1049.92|1048.12|1051.88|1050.08|1056.52|1054.72|1047.84|1046.04|0
1643820600000|2022-02-02 16:50:00|1051.99|1050.19|1055.54|1053.74|1057.5|1055.7|1051.39|1049.59|0
1643820900000|2022-02-02 16:55:00|1055.79|1053.99|1058.48|1056.68|1058.48|1056.68|1053.83|1052.03|0
1643821200000|2022-02-02 17:00:00|1058.23|1056.43|1056.52|1054.72|1058.97|1057.17|1054.07|1052.27|0
1643821500000|2022-02-02 17:05:00|1057.25|1055.45|1067.29|1065.49|1068.03|1066.23|1057.25|1055.45|0
1643821800000|2022-02-02 17:10:00|1067.54|1065.74|1067.41|1065.61|1068.27|1066.47|1064.6|1062.8|0
1643822100000|2022-02-02 17:15:00|1067.53|1065.73|1062.51|1060.71|1070.47|1068.67|1059.94|1058.14|0
1643822400000|2022-02-02 17:20:00|1062.64|1060.84|1062.63|1060.83|1065.33|1063.53|1061.9|1060.1|0
1643822700000|2022-02-02 17:25:00|1061.9|1060.1|1062.14|1060.34|1064.59|1062.79|1061.41|1059.61|0
1643823000000|2022-02-02 17:30:00|1061.9|1060.1|1063.86|1062.06|1064.1|1062.3|1058.72|1056.92|0
1643823300000|2022-02-02 17:35:00|1063.61|1061.81|1067.28|1065.48|1067.53|1065.73|1062.39|1060.59|0
1643823600000|2022-02-02 17:40:00|1066.79|1064.99|1068.51|1066.71|1068.51|1066.71|1065.32|1063.52|0
1643823900000|2022-02-02 17:45:00|1068.26|1066.46|1072.92|1071.12|1075.86|1074.06|1068.26|1066.46|0
1643824200000|2022-02-02 17:50:00|1073.03|1071.23|1073.9|1072.1|1073.9|1072.1|1071.2|1069.4|0
1643824500000|2022-02-02 17:55:00|1073.41|1071.61|1078.8|1077|1078.8|1077|1072.18|1070.38|0
1643824800000|2022-02-02 18:00:00|1078.31|1076.51|1074.38|1072.58|1078.8|1077|1074.38|1072.58|0
1643825100000|2022-02-02 18:05:00|1074.87|1073.07|1072.18|1070.38|1076.1|1074.3|1072.18|1070.38|0
1643825400000|2022-02-02 18:10:00|1072.67|1070.87|1072.1|1070.3|1072.91|1071.11|1069.24|1067.44|0
1643825700000|2022-02-02 18:15:00|1072.34|1070.54|1071.48|1069.68|1075.78|1073.98|1070.14|1068.34|0
1643826000000|2022-02-02 18:20:00|1071.85|1070.05|1068.67|1066.87|1072.83|1071.03|1067.69|1065.89|0
1643826300000|2022-02-02 18:25:00|1068.42|1066.62|1067.2|1065.4|1070.14|1068.34|1063.28|1061.48|0
1643826600000|2022-02-02 18:30:00|1066.95|1065.15|1070.5|1068.7|1070.87|1069.07|1066.46|1064.66|0
1643826900000|2022-02-02 18:35:00|1070.38|1068.58|1074.79|1072.99|1074.79|1072.99|1070.38|1068.58|0
1643827200000|2022-02-02 18:40:00|1074.42|1072.62|1074.3|1072.5|1076.75|1074.95|1071.85|1070.05|0
1643827500000|2022-02-02 18:45:00|1073.81|1072.01|1069.64|1067.84|1075.77|1073.97|1069.64|1067.84|0
1643827800000|2022-02-02 18:50:00|1070.38|1068.58|1071.11|1069.31|1072.21|1070.41|1068.17|1066.37|0
1643828100000|2022-02-02 18:55:00|1072.09|1070.29|1072.82|1071.02|1074.05|1072.25|1070.37|1068.57|0
1643828400000|2022-02-02 19:00:00|1073.07|1071.27|1077.48|1075.68|1078.22|1076.42|1072.09|1070.29|0
1643828700000|2022-02-02 19:05:00|1077.73|1075.93|1074.78|1072.98|1078.22|1076.42|1072.82|1071.02|0
1643829000000|2022-02-02 19:10:00|1075.03|1073.23|1071.11|1069.31|1077.35|1075.55|1070.37|1068.57|0
1643829300000|2022-02-02 19:15:00|1071.84|1070.04|1073.8|1072|1075.27|1073.47|1067.18|1065.38|0
1643829600000|2022-02-02 19:20:00|1073.56|1071.76|1068.9|1067.1|1073.8|1072|1068.41|1066.61|0
1643829900000|2022-02-02 19:25:00|1069.39|1067.59|1072.45|1070.65|1073.44|1071.64|1065.71|1063.91|0
1643830200000|2022-02-02 19:30:00|1072.95|1071.15|1080.06|1078.26|1080.55|1078.75|1072.21|1070.41|0
1643830500000|2022-02-02 19:35:00|1079.82|1078.02|1077.36|1075.56|1081.05|1079.25|1074.91|1073.11|0
1643830800000|2022-02-02 19:40:00|1077.85|1076.05|1081.78|1079.98|1083.99|1082.19|1077.85|1076.05|0
1643831100000|2022-02-02 19:45:00|1082.03|1080.23|1084.6|1082.8|1085.71|1083.91|1079.57|1077.77|0
1643831400000|2022-02-02 19:50:00|1084.73|1082.93|1085.22|1083.42|1086.69|1084.89|1082.52|1080.72|0
1643831700000|2022-02-02 19:55:00|1084.97|1083.17|1079.81|1078.01|1084.97|1083.17|1079.57|1077.77|0
1643832000000|2022-02-02 20:00:00|1080.06|1078.26|1083.5|1081.7|1085.46|1083.66|1075.88|1074.08|0
1643832300000|2022-02-02 20:05:00|1083|1081.2|1080.3|1078.5|1083.99|1082.19|1079.57|1077.77|0
1643832600000|2022-02-02 20:10:00|1080.42|1078.62|1080.3|1078.5|1082.51|1080.71|1078.34|1076.54|0
1643832900000|2022-02-02 20:15:00|1080.42|1078.62|1088.65|1086.85|1089.39|1087.59|1079.56|1077.76|0
1643833200000|2022-02-02 20:20:00|1089.14|1087.34|1086.19|1084.39|1089.64|1087.84|1085.08|1083.28|0
1643833500000|2022-02-02 20:25:00|1086.31|1084.51|1083.49|1081.69|1089.14|1087.34|1080.3|1078.5|0
1643833800000|2022-02-02 20:30:00|1083.74|1081.94|1086.68|1084.88|1086.68|1084.88|1080.91|1079.11|0
1643834100000|2022-02-02 20:35:00|1086.93|1085.13|1083.24|1081.44|1087.91|1086.11|1081.77|1079.97|0
1643834400000|2022-02-02 20:40:00|1083.73|1081.93|1086.44|1084.64|1086.44|1084.64|1083|1081.2|0
1643834700000|2022-02-02 20:45:00|1086.06|1084.26|1087.91|1086.11|1089.38|1087.58|1084.96|1083.16|0
1643835000000|2022-02-02 20:50:00|1088.15|1086.35|1086.43|1084.63|1088.15|1086.35|1078.57|1076.77|0
1643835300000|2022-02-02 20:55:00|1086.19|1084.39|1081.77|1079.97|1090.37|1088.57|1081.27|1079.47|0
1643835600000|2022-02-02 21:00:00|1081.27|1079.47|1077.84|1076.04|1084.47|1082.67|1077.34|1075.54|0
1643835900000|2022-02-02 21:05:00|1078.08|1076.28|1056.62|1054.82|1079.06|1077.26|1055.52|1053.72|0
1643836200000|2022-02-02 21:10:00|1054.05|1052.25|1051.11|1049.31|1055.03|1053.23|1047.19|1045.39|0
1643836500000|2022-02-02 21:15:00|1051.43|1049.23|1050.2|1048|1055.35|1053.15|1049.1|1046.9|0
1643836800000|2022-02-02 21:20:00|1049.71|1047.51|1049.1|1046.9|1050.33|1048.13|1045.92|1043.72|0
1643837100000|2022-02-02 21:25:00|1048.86|1046.66|1050.57|1048.37|1051.31|1049.11|1048.12|1045.92|0
1643837400000|2022-02-02 21:30:00|1050.44|1048.24|1051.06|1048.86|1053.27|1051.07|1049.22|1047.02|0
1643837700000|2022-02-02 21:35:00|1051.3|1049.1|1051.18|1048.98|1053.75|1051.55|1050.57|1048.37|0
1643838000000|2022-02-02 21:40:00|1051.3|1049.1|1053.02|1050.82|1053.02|1050.82|1050.32|1048.12|0
1643838300000|2022-02-02 21:45:00|1052.64|1050.44|1050.32|1048.12|1052.77|1050.57|1049.83|1047.63|0
1643838600000|2022-02-02 21:50:00|1050.57|1048.37|1052.03|1049.83|1053.51|1051.31|1049.83|1047.63|0
1643838900000|2022-02-02 21:55:00|1051.79|1049.59|1054.11|1051.91|1054.11|1051.91|1051.79|1049.59|0
1643839200000|2022-02-02 22:00:00|1053.89|1051.69|1052.76|1050.56|1054.45|1052.25|1052.76|1050.56|0
1643839500000|2022-02-02 22:05:00|1052.72|1050.52|1053.44|1051.24|1053.62|1051.42|1052.72|1050.52|0
1643839800000|2022-02-02 22:10:00|1053.3|1051.1|1052.98|1050.78|1053.84|1051.64|1052.98|1050.78|0
1643840100000|2022-02-02 22:15:00|1052.95|1050.75|1051.17|1048.97|1052.98|1050.78|1051.17|1048.97|0
1643840400000|2022-02-02 22:20:00|1051.21|1049.01|1051.21|1049.01|1051.41|1049.21|1051.02|1048.82|0
1643840700000|2022-02-02 22:25:00|1051.28|1049.08|1052.38|1050.18|1052.76|1050.56|1051.24|1049.04|0
1643841000000|2022-02-02 22:30:00|1052.1|1049.9|1052.59|1050.39|1052.59|1050.39|1052.1|1049.9|0
1643841300000|2022-02-02 22:35:00|1052.56|1050.36|1051.36|1049.16|1052.59|1050.39|1051.33|1049.13|0
1643841600000|2022-02-02 22:40:00|1051.33|1049.13|1051.33|1049.13|1051.36|1049.16|1051.33|1049.13|0
1643841900000|2022-02-02 22:45:00|1051.36|1049.16|1050.74|1048.54|1051.53|1049.33|1050.74|1048.54|0
1643842200000|2022-02-02 22:50:00|1050.99|1048.79|1049.92|1047.72|1050.99|1048.79|1049.74|1047.54|0
1643842500000|2022-02-02 22:55:00|1049.95|1047.75|1050.05|1047.85|1050.52|1048.32|1049.01|1046.81|0
1643842800000|2022-02-02 23:00:00|1050.6|1048.4|1050.48|1048.28|1053.67|1051.47|1050.24|1048.04|0
1643843100000|2022-02-02 23:05:00|1050.73|1048.53|1048.28|1046.08|1051.71|1049.51|1048.28|1046.08|0
1643843400000|2022-02-02 23:10:00|1048.52|1046.32|1047.3|1045.1|1048.77|1046.57|1047.05|1044.85|0
1643843700000|2022-02-02 23:15:00|1047.54|1045.34|1046.56|1044.36|1049.25|1047.05|1046.56|1044.36|0
1643844000000|2022-02-02 23:20:00|1046.81|1044.61|1047.29|1045.09|1047.78|1045.58|1046.07|1043.87|0
1643844300000|2022-02-02 23:25:00|1047.05|1044.85|1046.31|1044.11|1047.05|1044.85|1046.07|1043.87|0
1643844600000|2022-02-02 23:30:00|1046.56|1044.36|1044.11|1041.91|1046.56|1044.36|1043.38|1041.18|0
1643844900000|2022-02-02 23:35:00|1044.35|1042.15|1040.44|1038.24|1044.84|1042.64|1040.44|1038.24|0
1643845200000|2022-02-02 23:40:00|1040.68|1038.48|1037.99|1035.79|1040.68|1038.48|1037.75|1035.55|0
1643845500000|2022-02-02 23:45:00|1037.75|1035.55|1036.64|1034.44|1038.84|1036.64|1036.52|1034.32|0
1643845800000|2022-02-02 23:50:00|1036.52|1034.32|1037.99|1035.79|1038.23|1036.03|1036.28|1034.08|0
1643846100000|2022-02-02 23:55:00|1037.74|1035.54|1037.13|1034.93|1038.72|1036.52|1036.28|1034.08|0
1643846400000|2022-02-03 00:00:00|1037.01|1034.81|1040.43|1038.23|1040.92|1038.72|1036.76|1034.56|0
1643846700000|2022-02-03 00:05:00|1040.3|1038.1|1037.01|1034.81|1040.3|1038.1|1036.27|1034.07|0
1643847000000|2022-02-03 00:10:00|1037.25|1035.05|1039.94|1037.74|1040.43|1038.23|1036.88|1034.68|0
1643847300000|2022-02-03 00:15:00|1040.19|1037.99|1041.28|1039.08|1043.85|1041.65|1040.19|1037.99|0
1643847600000|2022-02-03 00:20:00|1041.16|1038.96|1042.63|1040.43|1042.63|1040.43|1040.92|1038.72|0
1643847900000|2022-02-03 00:25:00|1042.5|1040.3|1041.28|1039.08|1042.5|1040.3|1039.94|1037.74|0
1643848200000|2022-02-03 00:30:00|1041.16|1038.96|1039.45|1037.25|1042.75|1040.55|1039.45|1037.25|0
1643848500000|2022-02-03 00:35:00|1039.2|1037|1038.71|1036.51|1041.89|1039.69|1037.98|1035.78|0
1643848800000|2022-02-03 00:40:00|1038.96|1036.76|1039.93|1037.73|1041.16|1038.96|1038.96|1036.76|0
1643849100000|2022-02-03 00:45:00|1040.18|1037.98|1039.44|1037.24|1041.4|1039.2|1038.71|1036.51|0
1643849400000|2022-02-03 00:50:00|1038.95|1036.75|1040.18|1037.98|1040.67|1038.47|1038.95|1036.75|0
1643849700000|2022-02-03 00:55:00|1040.29|1038.09|1037.97|1035.77|1040.66|1038.46|1037.48|1035.28|0
1643850000000|2022-02-03 01:00:00|1038.22|1036.02|1040.42|1038.22|1041.4|1039.2|1037.73|1035.53|0
1643850300000|2022-02-03 01:05:00|1040.66|1038.46|1036.26|1034.06|1041.27|1039.07|1036.26|1034.06|0
1643850600000|2022-02-03 01:10:00|1036.75|1034.55|1037.97|1035.77|1039.68|1037.48|1036.75|1034.55|0
1643850900000|2022-02-03 01:15:00|1037.72|1035.52|1035.77|1033.57|1038.95|1036.75|1035.39|1033.19|0
1643851200000|2022-02-03 01:20:00|1035.52|1033.32|1036.74|1034.54|1038.46|1036.26|1035.52|1033.32|0
1643851500000|2022-02-03 01:25:00|1036.99|1034.79|1037.4|1035.2|1037.97|1035.77|1036.25|1034.05|0
1643851800000|2022-02-03 01:30:00|1037.27|1035.07|1037.4|1035.2|1038.01|1035.81|1037.03|1034.83|0
1643852100000|2022-02-03 01:35:00|1037.52|1035.32|1039.84|1037.64|1040.09|1037.89|1037.15|1034.95|0
1643852400000|2022-02-03 01:40:00|1039.6|1037.4|1040.08|1037.88|1040.33|1038.13|1038.74|1036.54|0
1643852700000|2022-02-03 01:45:00|1039.96|1037.76|1037.4|1035.2|1040.08|1037.88|1036.91|1034.71|0
1643853000000|2022-02-03 01:50:00|1037.51|1035.31|1036.91|1034.71|1038|1035.8|1036.91|1034.71|0
1643853300000|2022-02-03 01:55:00|1037.02|1034.82|1035.68|1033.48|1037.15|1034.95|1034.95|1032.75|0
1643853600000|2022-02-03 02:00:00|1035.44|1033.24|1034.7|1032.5|1035.8|1033.6|1034.7|1032.5|0
1643853900000|2022-02-03 02:05:00|1034.95|1032.75|1035.44|1033.24|1035.44|1033.24|1033.24|1031.04|0
1643854200000|2022-02-03 02:10:00|1035.68|1033.48|1035.06|1032.86|1036.41|1034.21|1034.7|1032.5|0
1643854500000|2022-02-03 02:15:00|1035.19|1032.99|1035.19|1032.99|1035.92|1033.72|1034.95|1032.75|0
1643854800000|2022-02-03 02:20:00|1035.31|1033.11|1035.19|1032.99|1035.43|1033.23|1034.46|1032.26|0
1643855100000|2022-02-03 02:25:00|1034.94|1032.74|1036.16|1033.96|1036.9|1034.7|1034.94|1032.74|0
1643855400000|2022-02-03 02:30:00|1036.41|1034.21|1035.67|1033.47|1036.41|1034.21|1035.67|1033.47|0
1643855700000|2022-02-03 02:35:00|1035.43|1033.23|1036.41|1034.21|1036.41|1034.21|1035.18|1032.98|0
1643856000000|2022-02-03 02:40:00|1036.65|1034.45|1037.63|1035.43|1037.63|1035.43|1036.41|1034.21|0
1643856300000|2022-02-03 02:45:00|1037.87|1035.67|1039.09|1036.89|1039.45|1037.25|1037.87|1035.67|0
1643856600000|2022-02-03 02:50:00|1038.85|1036.65|1038.84|1036.64|1039.33|1037.13|1038.6|1036.4|0
1643856900000|2022-02-03 02:55:00|1038.96|1036.76|1038.6|1036.4|1039.33|1037.13|1038.6|1036.4|0
1643857200000|2022-02-03 03:00:00|1038.84|1036.64|1039.09|1036.89|1039.33|1037.13|1038.6|1036.4|0
1643857500000|2022-02-03 03:05:00|1039.33|1037.13|1042.02|1039.82|1042.02|1039.82|1039.33|1037.13|0
1643857800000|2022-02-03 03:10:00|1042.26|1040.06|1040.55|1038.35|1042.26|1040.06|1040.55|1038.35|0
1643858100000|2022-02-03 03:15:00|1040.67|1038.47|1040.55|1038.35|1041.04|1038.84|1040.06|1037.86|0
1643858400000|2022-02-03 03:20:00|1040.67|1038.47|1040.3|1038.1|1041.04|1038.84|1039.81|1037.61|0
1643858700000|2022-02-03 03:25:00|1040.06|1037.86|1040.55|1038.35|1041.04|1038.84|1040.06|1037.86|0
1643859000000|2022-02-03 03:30:00|1040.42|1038.22|1038.83|1036.63|1040.42|1038.22|1038.59|1036.39|0
1643859300000|2022-02-03 03:35:00|1038.59|1036.39|1039.57|1037.37|1039.57|1037.37|1038.59|1036.39|0
1643859600000|2022-02-03 03:40:00|1039.81|1037.61|1038.1|1035.9|1039.81|1037.61|1038.1|1035.9|0
1643859900000|2022-02-03 03:45:00|1038.22|1036.02|1038.7|1036.5|1038.95|1036.75|1038.1|1035.9|0
1643860200000|2022-02-03 03:50:00|1038.83|1036.63|1040.05|1037.85|1040.3|1038.1|1038.1|1035.9|0
1643860500000|2022-02-03 03:55:00|1040.29|1038.09|1042|1039.8|1042.74|1040.54|1039.07|1036.87|0
1643860800000|2022-02-03 04:00:00|1041.76|1039.56|1041.51|1039.31|1042.74|1040.54|1041.51|1039.31|0
1643861100000|2022-02-03 04:05:00|1041.76|1039.56|1041.51|1039.31|1041.76|1039.56|1041.51|1039.31|0
1643861400000|2022-02-03 04:10:00|1041.76|1039.56|1042.12|1039.92|1042.25|1040.05|1041.51|1039.31|0
1643861700000|2022-02-03 04:15:00|1042.25|1040.05|1042|1039.8|1042.49|1040.29|1041.51|1039.31|0
1643862000000|2022-02-03 04:20:00|1041.75|1039.55|1041.51|1039.31|1041.75|1039.55|1041.51|1039.31|0
1643862300000|2022-02-03 04:25:00|1041.63|1039.43|1041.02|1038.82|1042|1039.8|1041.02|1038.82|0
1643862600000|2022-02-03 04:30:00|1041.51|1039.31|1041.26|1039.06|1041.51|1039.31|1041.02|1038.82|0
1643862900000|2022-02-03 04:35:00|1041.02|1038.82|1041.75|1039.55|1041.75|1039.55|1041.02|1038.82|0
1643863200000|2022-02-03 04:40:00|1041.51|1039.31|1042.73|1040.53|1042.97|1040.77|1041.51|1039.31|0
1643863500000|2022-02-03 04:45:00|1042.97|1040.77|1041.99|1039.79|1042.97|1040.77|1041.99|1039.79|0
1643863800000|2022-02-03 04:50:00|1042.24|1040.04|1042.48|1040.28|1042.72|1040.52|1041.99|1039.79|0
1643864100000|2022-02-03 04:55:00|1042.23|1040.03|1041.99|1039.79|1042.48|1040.28|1041.99|1039.79|0
1643864400000|2022-02-03 05:00:00|1041.74|1039.54|1041.74|1039.54|1041.74|1039.54|1041.74|1039.54|0
1643864700000|2022-02-03 05:05:00|1041.86|1039.66|1042.23|1040.03|1042.48|1040.28|1041.74|1039.54|0
1643865000000|2022-02-03 05:10:00|1042.48|1040.28|1042.23|1040.03|1043.45|1041.25|1041.99|1039.79|0
1643865300000|2022-02-03 05:15:00|1042.1|1039.9|1042.47|1040.27|1042.72|1040.52|1041.98|1039.78|0
1643865600000|2022-02-03 05:20:00|1042.72|1040.52|1043.45|1041.25|1043.45|1041.25|1042.47|1040.27|0
1643865900000|2022-02-03 05:25:00|1043.32|1041.12|1042.47|1040.27|1043.45|1041.25|1042.47|1040.27|0
1643866200000|2022-02-03 05:30:00|1042.71|1040.51|1042.47|1040.27|1042.96|1040.76|1042.47|1040.27|0
1643866500000|2022-02-03 05:35:00|1042.71|1040.51|1042.79|1040.59|1043.04|1040.84|1042.47|1040.27|0
1643866800000|2022-02-03 05:40:00|1042.55|1040.35|1042.3|1040.1|1042.79|1040.59|1042.3|1040.1|0
1643867100000|2022-02-03 05:45:00|1042.55|1040.35|1042.55|1040.35|1042.79|1040.59|1042.3|1040.1|0
1643867400000|2022-02-03 05:50:00|1042.3|1040.1|1042.3|1040.1|1042.55|1040.35|1041.81|1039.61|0
1643867700000|2022-02-03 05:55:00|1042.06|1039.86|1041.57|1039.37|1042.06|1039.86|1040.34|1038.14|0
1643868000000|2022-02-03 06:00:00|1041.32|1039.12|1040.59|1038.39|1041.81|1039.61|1039.85|1037.65|0
1643868300000|2022-02-03 06:05:00|1040.83|1038.63|1040.58|1038.38|1040.83|1038.63|1039.36|1037.16|0
1643868600000|2022-02-03 06:10:00|1040.83|1038.63|1041.07|1038.87|1041.32|1039.12|1040.58|1038.38|0
1643868900000|2022-02-03 06:15:00|1041.32|1039.12|1040.09|1037.89|1041.32|1039.12|1040.09|1037.89|0
1643869200000|2022-02-03 06:20:00|1040.21|1038.01|1039.85|1037.65|1040.21|1038.01|1039.11|1036.91|0
1643869500000|2022-02-03 06:25:00|1039.48|1037.28|1039.11|1036.91|1039.85|1037.65|1038.62|1036.42|0
1643869800000|2022-02-03 06:30:00|1039.36|1037.16|1040.09|1037.89|1040.82|1038.62|1038.62|1036.42|0
1643870100000|2022-02-03 06:35:00|1039.84|1037.64|1038.87|1036.67|1039.84|1037.64|1038|1035.8|0
1643870400000|2022-02-03 06:40:00|1038.86|1036.66|1039.11|1036.91|1039.71|1037.51|1038.86|1036.66|0
1643870700000|2022-02-03 06:45:00|1039.23|1037.03|1038.74|1036.54|1039.47|1037.27|1038.13|1035.93|0
1643871000000|2022-02-03 06:50:00|1038.62|1036.42|1039.96|1037.76|1040.08|1037.88|1038.62|1036.42|0
1643871300000|2022-02-03 06:55:00|1040.08|1037.88|1038.86|1036.66|1040.57|1038.37|1038.86|1036.66|0
1643871600000|2022-02-03 07:00:00|1039.1|1036.9|1041.3|1039.1|1041.55|1039.35|1037.88|1035.68|0
1643871900000|2022-02-03 07:05:00|1041.42|1039.22|1041.18|1038.98|1042.53|1040.33|1041.06|1038.86|0
1643872200000|2022-02-03 07:10:00|1040.81|1038.61|1043.26|1041.06|1044.24|1042.04|1040.81|1038.61|0
1643872500000|2022-02-03 07:15:00|1043.5|1041.3|1043.26|1041.06|1044.35|1042.15|1043.01|1040.81|0
1643872800000|2022-02-03 07:20:00|1043.5|1041.3|1040.93|1038.73|1043.75|1041.55|1040.93|1038.73|0
1643873100000|2022-02-03 07:25:00|1041.05|1038.85|1040.81|1038.61|1042.28|1040.08|1040.57|1038.37|0
1643873400000|2022-02-03 07:30:00|1041.17|1038.97|1041.54|1039.34|1042.03|1039.83|1040.32|1038.12|0
1643873700000|2022-02-03 07:35:00|1042.03|1039.83|1042.76|1040.56|1043.5|1041.3|1041.54|1039.34|0
1643874000000|2022-02-03 07:40:00|1042.88|1040.68|1044.1|1041.9|1044.1|1041.9|1041.54|1039.34|0
1643874300000|2022-02-03 07:45:00|1043.98|1041.78|1044.96|1042.76|1046.19|1043.99|1043.98|1041.78|0
1643874600000|2022-02-03 07:50:00|1045.21|1043.01|1046.43|1044.23|1046.43|1044.23|1043.98|1041.78|0
1643874900000|2022-02-03 07:55:00|1047.16|1044.96|1047.65|1045.45|1048.39|1046.19|1047.16|1044.96|0
1643875200000|2022-02-03 08:00:00|1047.9|1045.7|1047.77|1045.57|1049.36|1047.16|1045.08|1042.88|0
1643875500000|2022-02-03 08:05:00|1047.45|1045.65|1044.51|1042.71|1048.92|1047.12|1044.27|1042.47|0
1643875800000|2022-02-03 08:10:00|1044.27|1042.47|1044.76|1042.96|1045.98|1044.18|1043.29|1041.49|0
1643876100000|2022-02-03 08:15:00|1044.51|1042.71|1045.49|1043.69|1049.65|1047.85|1043.78|1041.98|0
1643876400000|2022-02-03 08:20:00|1045.12|1043.32|1043.53|1041.73|1045.49|1043.69|1041.57|1039.77|0
1643876700000|2022-02-03 08:25:00|1044.02|1042.22|1042.55|1040.75|1045.73|1043.93|1041.82|1040.02|0
1643877000000|2022-02-03 08:30:00|1042.31|1040.51|1044.02|1042.22|1045.24|1043.44|1042.31|1040.51|0
1643877300000|2022-02-03 08:35:00|1043.89|1042.09|1043.64|1041.84|1044.26|1042.46|1042.06|1040.26|0
1643877600000|2022-02-03 08:40:00|1043.77|1041.97|1043.28|1041.48|1045.24|1043.44|1042.3|1040.5|0
1643877900000|2022-02-03 08:45:00|1043.04|1041.24|1044.01|1042.21|1045.97|1044.17|1043.04|1041.24|0
1643878200000|2022-02-03 08:50:00|1044.13|1042.33|1044.5|1042.7|1045.35|1043.55|1044.01|1042.21|0
1643878500000|2022-02-03 08:55:00|1044.62|1042.82|1045.72|1043.92|1046.46|1044.66|1044.26|1042.46|0
1643878800000|2022-02-03 09:00:00|1045.35|1043.55|1042.9|1041.1|1046.7|1044.9|1042.3|1040.5|0
1643879100000|2022-02-03 09:05:00|1043.03|1041.23|1042.05|1040.25|1043.28|1041.48|1041.07|1039.27|0
1643879400000|2022-02-03 09:10:00|1042.17|1040.37|1043.76|1041.96|1044.25|1042.45|1041.07|1039.27|0
1643879700000|2022-02-03 09:15:00|1043.64|1041.84|1045.47|1043.67|1045.96|1044.16|1042.78|1040.98|0
1643880000000|2022-02-03 09:20:00|1045.72|1043.92|1045.23|1043.43|1046.21|1044.41|1043.52|1041.72|0
1643880300000|2022-02-03 09:25:00|1045.47|1043.67|1042.05|1040.25|1045.47|1043.67|1041.8|1040|0
1643880600000|2022-02-03 09:30:00|1041.92|1040.12|1042.05|1040.25|1043.02|1041.22|1041.92|1040.12|0
1643880900000|2022-02-03 09:35:00|1041.8|1040|1040.09|1038.29|1041.8|1040|1039.11|1037.31|0
1643881200000|2022-02-03 09:40:00|1039.84|1038.04|1035.93|1034.13|1039.84|1038.04|1033.97|1032.17|0
1643881500000|2022-02-03 09:45:00|1035.8|1034|1038.25|1036.45|1039.35|1037.55|1035.8|1034|0
1643881800000|2022-02-03 09:50:00|1038.13|1036.33|1034.7|1032.9|1039.35|1037.55|1034.7|1032.9|0
1643882100000|2022-02-03 09:55:00|1034.21|1032.41|1032.75|1030.95|1034.95|1033.15|1031.28|1029.48|0
1643882400000|2022-02-03 10:00:00|1032.5|1030.7|1034.21|1032.41|1034.21|1032.41|1031.28|1029.48|0
1643882700000|2022-02-03 10:05:00|1033.97|1032.17|1036.17|1034.37|1037.15|1035.35|1033.48|1031.68|0
1643883000000|2022-02-03 10:10:00|1036.41|1034.61|1035.68|1033.88|1038.12|1036.32|1034.94|1033.14|0
1643883300000|2022-02-03 10:15:00|1035.92|1034.12|1037.88|1036.08|1038.12|1036.32|1035.79|1033.99|0
1643883600000|2022-02-03 10:20:00|1038.12|1036.32|1034.21|1032.41|1038.61|1036.81|1033.96|1032.16|0
1643883900000|2022-02-03 10:25:00|1033.96|1032.16|1034.69|1032.89|1036.9|1035.1|1033.47|1031.67|0
1643884200000|2022-02-03 10:30:00|1034.45|1032.65|1035.92|1034.12|1036.41|1034.61|1034.45|1032.65|0
1643884500000|2022-02-03 10:35:00|1036.28|1034.48|1034.45|1032.65|1036.28|1034.48|1033.23|1031.43|0
1643884800000|2022-02-03 10:40:00|1034.2|1032.4|1034.69|1032.89|1035.18|1033.38|1033.47|1031.67|0
1643885100000|2022-02-03 10:45:00|1034.81|1033.01|1033.47|1031.67|1035.42|1033.62|1033.22|1031.42|0
1643885400000|2022-02-03 10:50:00|1033.34|1031.54|1032|1030.2|1033.71|1031.91|1031.76|1029.96|0
1643885700000|2022-02-03 10:55:00|1031.76|1029.96|1032|1030.2|1032.49|1030.69|1029.8|1028|0
1643886000000|2022-02-03 11:00:00|1032.24|1030.44|1032.49|1030.69|1033.95|1032.15|1029.8|1028|0
1643886300000|2022-02-03 11:05:00|1032.6|1030.8|1035.66|1033.86|1037.13|1035.33|1032.49|1030.69|0
1643886600000|2022-02-03 11:10:00|1036.02|1034.22|1032.24|1030.44|1036.02|1034.22|1032.24|1030.44|0
1643886900000|2022-02-03 11:15:00|1031.99|1030.19|1029.43|1027.63|1032.48|1030.68|1028.32|1026.52|0
1643887200000|2022-02-03 11:20:00|1029.67|1027.87|1027.96|1026.16|1029.67|1027.87|1027.72|1025.92|0
1643887500000|2022-02-03 11:25:00|1028.08|1026.28|1029.18|1027.38|1029.91|1028.11|1026.99|1025.19|0
1643887800000|2022-02-03 11:30:00|1029.3|1027.5|1027.71|1025.91|1029.67|1027.87|1026.98|1025.18|0
1643888100000|2022-02-03 11:35:00|1027.47|1025.67|1027.96|1026.16|1029.18|1027.38|1027.23|1025.43|0
1643888400000|2022-02-03 11:40:00|1028.07|1026.27|1030.88|1029.08|1031.13|1029.33|1027.96|1026.16|0
1643888700000|2022-02-03 11:45:00|1031.13|1029.33|1032.1|1030.3|1032.35|1030.55|1030.15|1028.35|0
1643889000000|2022-02-03 11:50:00|1031.98|1030.18|1033.32|1031.52|1033.81|1032.01|1031.62|1029.82|0
1643889300000|2022-02-03 11:55:00|1033.44|1031.64|1035.52|1033.72|1035.76|1033.96|1033.08|1031.28|0
1643889600000|2022-02-03 12:00:00|1035.03|1033.23|1029.9|1028.1|1036.01|1034.21|1029.9|1028.1|0
1643889900000|2022-02-03 12:05:00|1029.78|1027.98|1032.34|1030.54|1032.59|1030.79|1029.41|1027.61|0
1643890200000|2022-02-03 12:10:00|1032.1|1030.3|1035.03|1033.23|1035.27|1033.47|1031.97|1030.17|0
1643890500000|2022-02-03 12:15:00|1034.29|1032.49|1038.53|1036.73|1038.77|1036.97|1034.05|1032.25|0
1643890800000|2022-02-03 12:20:00|1038.4|1036.6|1036.82|1035.02|1038.77|1036.97|1036.58|1034.78|0
1643891100000|2022-02-03 12:25:00|1036.58|1034.78|1037.72|1035.92|1037.8|1036|1034.38|1032.58|0
1643891400000|2022-02-03 12:30:00|1037.84|1036.04|1036.99|1035.19|1037.84|1036.04|1034.55|1032.75|0
1643891700000|2022-02-03 12:35:00|1036.86|1035.06|1044.8|1043|1045.29|1043.49|1036.13|1034.33|0
1643892000000|2022-02-03 12:40:00|1045.05|1043.25|1041.87|1040.07|1045.9|1044.1|1041.63|1039.83|0
1643892300000|2022-02-03 12:45:00|1041.99|1040.19|1041.87|1040.07|1044.18|1042.38|1040.89|1039.09|0
1643892600000|2022-02-03 12:50:00|1041.38|1039.58|1045.04|1043.24|1047|1045.2|1041.38|1039.58|0
1643892900000|2022-02-03 12:55:00|1044.31|1042.51|1042.35|1040.55|1044.31|1042.51|1041.13|1039.33|0
1643893200000|2022-02-03 13:00:00|1041.62|1039.82|1040.4|1038.6|1042.11|1040.31|1036.74|1034.94|0
1643893500000|2022-02-03 13:05:00|1040.64|1038.84|1038.27|1036.47|1041.49|1039.69|1037.96|1036.16|0
1643893800000|2022-02-03 13:10:00|1037.78|1035.98|1035.59|1033.79|1038.76|1036.96|1034.12|1032.32|0
1643894100000|2022-02-03 13:15:00|1035.83|1034.03|1038.51|1036.71|1039.25|1037.45|1035.58|1033.78|0
1643894400000|2022-02-03 13:20:00|1037.78|1035.98|1037.41|1035.61|1039.25|1037.45|1035.83|1034.03|0
1643894700000|2022-02-03 13:25:00|1037.29|1035.49|1035.7|1033.9|1038.87|1037.07|1035.45|1033.65|0
1643895000000|2022-02-03 13:30:00|1036.68|1034.88|1036.8|1035|1039.85|1038.05|1035.58|1033.78|0
1643895300000|2022-02-03 13:35:00|1036.67|1034.87|1034.23|1032.43|1038.02|1036.22|1032.65|1030.85|0
1643895600000|2022-02-03 13:40:00|1033.99|1032.19|1026.3|1024.5|1036.07|1034.27|1025.81|1024.01|0
1643895900000|2022-02-03 13:45:00|1026.55|1024.75|1022.15|1020.35|1028.5|1026.7|1021.91|1020.11|0
1643896200000|2022-02-03 13:50:00|1022.03|1020.23|1020.69|1018.89|1023.13|1021.33|1019.47|1017.67|0
1643896500000|2022-02-03 13:55:00|1021.18|1019.38|1018.81|1017.01|1022.4|1020.6|1018.25|1016.45|0
1643896800000|2022-02-03 14:00:00|1018.57|1016.77|1017.05|1015.25|1019.73|1017.93|1015.34|1013.54|0
1643897100000|2022-02-03 14:05:00|1017.29|1015.49|1023.47|1021.67|1024.44|1022.64|1016.07|1014.27|0
1643897400000|2022-02-03 14:10:00|1023.59|1021.79|1022.74|1020.94|1024.44|1022.64|1021.52|1019.72|0
1643897700000|2022-02-03 14:15:00|1022.25|1020.45|1020.79|1018.99|1023.47|1021.67|1020.66|1018.86|0
1643898000000|2022-02-03 14:20:00|1021.03|1019.23|1021.63|1019.83|1023.47|1021.67|1019.57|1017.77|0
1643898300000|2022-02-03 14:25:00|1021.76|1019.96|1021.76|1019.96|1023.83|1022.03|1018.71|1016.91|0
1643898600000|2022-02-03 14:30:00|1021.27|1019.47|1016.4|1014.6|1025.66|1023.86|1012.75|1010.95|0
1643898900000|2022-02-03 14:35:00|1017.37|1015.57|1033.38|1031.58|1033.38|1031.58|1016.16|1014.36|0
1643899200000|2022-02-03 14:40:00|1032.78|1030.98|1025.21|1023.41|1034.24|1032.44|1023.02|1021.22|0
1643899500000|2022-02-03 14:45:00|1025.09|1023.29|1016.14|1014.34|1025.09|1023.29|1015.95|1014.15|0
1643899800000|2022-02-03 14:50:00|1015.89|1014.09|1014.12|1012.32|1023.2|1021.4|1012.42|1010.62|0
1643900100000|2022-02-03 14:55:00|1013.88|1012.08|1014.73|1012.93|1019.73|1017.93|1012.42|1010.62|0
1643900400000|2022-02-03 15:00:00|1014.85|1013.05|1019.34|1017.54|1024.1|1022.3|1012.91|1011.11|0
1643900700000|2022-02-03 15:05:00|1019.46|1017.66|1021.17|1019.37|1027.27|1025.47|1014.95|1013.15|0
1643901000000|2022-02-03 15:10:00|1023.85|1022.05|1028.36|1026.56|1028.73|1026.93|1018.97|1017.17|0
1643901300000|2022-02-03 15:15:00|1028.24|1026.44|1032.6|1030.8|1033.33|1031.53|1026.78|1024.98|0
1643901600000|2022-02-03 15:20:00|1033.08|1031.28|1028.85|1027.05|1038.94|1037.14|1028.36|1026.56|0
1643901900000|2022-02-03 15:25:00|1029.58|1027.78|1036.17|1034.37|1036.17|1034.37|1028.72|1026.92|0
1643902200000|2022-02-03 15:30:00|1035.68|1033.88|1033.72|1031.92|1039.83|1038.03|1031.04|1029.24|0
1643902500000|2022-02-03 15:35:00|1033.97|1032.17|1035.01|1033.21|1036.9|1035.1|1031.04|1029.24|0
1643902800000|2022-02-03 15:40:00|1034.28|1032.48|1034.53|1032.73|1038.92|1037.12|1033.55|1031.75|0
1643903100000|2022-02-03 15:45:00|1035.5|1033.7|1027.07|1025.27|1036.48|1034.68|1026.34|1024.54|0
1643903400000|2022-02-03 15:50:00|1027.69|1025.89|1032.81|1031.01|1033.55|1031.75|1027.69|1025.89|0
1643903700000|2022-02-03 15:55:00|1032.93|1031.13|1030.2|1028.4|1035.99|1034.19|1028.25|1026.45|0
1643904000000|2022-02-03 16:00:00|1030.69|1028.89|1028.24|1026.44|1030.93|1029.13|1023.85|1022.05|0
1643904300000|2022-02-03 16:05:00|1028.36|1026.56|1033.62|1031.82|1036.06|1034.26|1028.24|1026.44|0
1643904600000|2022-02-03 16:10:00|1032.64|1030.84|1038.16|1036.36|1039.88|1038.08|1031.66|1029.86|0
1643904900000|2022-02-03 16:15:00|1038.41|1036.61|1035.92|1034.12|1038.9|1037.1|1034.98|1033.18|0
1643905200000|2022-02-03 16:20:00|1036.41|1034.61|1027.12|1025.32|1036.41|1034.61|1026.26|1024.46|0
1643905500000|2022-02-03 16:25:00|1027.36|1025.56|1025.16|1023.36|1029.81|1028.01|1021.98|1020.18|0
1643905800000|2022-02-03 16:30:00|1025.89|1024.09|1021.98|1020.18|1027.61|1025.81|1021.25|1019.45|0
1643906100000|2022-02-03 16:35:00|1022.23|1020.43|1022.15|1020.35|1025.4|1023.6|1021.49|1019.69|0
1643906400000|2022-02-03 16:40:00|1022.39|1020.59|1022.88|1021.08|1023.86|1022.06|1019.46|1017.66|0
1643906700000|2022-02-03 16:45:00|1023.12|1021.32|1020.85|1019.05|1024.59|1022.79|1020.03|1018.23|0
1643907000000|2022-02-03 16:50:00|1020.97|1019.17|1019.29|1017.49|1024.47|1022.67|1017.82|1016.02|0
1643907300000|2022-02-03 16:55:00|1019.16|1017.36|1013.03|1011.23|1021.73|1019.93|1013.03|1011.23|0
1643907600000|2022-02-03 17:00:00|1013.24|1011.44|1007.45|1005.65|1017.21|1015.41|1006.72|1004.92|0
1643907900000|2022-02-03 17:05:00|1007.69|1005.89|1011.35|1009.55|1011.59|1009.79|1006.96|1005.16|0
1643908200000|2022-02-03 17:10:00|1010.37|1008.57|1014.76|1012.96|1015.25|1013.45|1008.67|1006.87|0
1643908500000|2022-02-03 17:15:00|1014.39|1012.59|1005.5|1003.7|1014.76|1012.96|1005.5|1003.7|0
1643908800000|2022-02-03 17:20:00|1004.03|1002.23|1012.32|1010.52|1013.05|1011.25|1004.03|1002.23|0
1643909100000|2022-02-03 17:25:00|1012.56|1010.76|1012.56|1010.76|1015|1013.2|1011.1|1009.3|0
1643909400000|2022-02-03 17:30:00|1012.08|1010.28|1011.1|1009.3|1014.51|1012.71|1007.44|1005.64|0
1643909700000|2022-02-03 17:35:00|1011.46|1009.66|1014.51|1012.71|1017.2|1015.4|1011.1|1009.3|0
1643910000000|2022-02-03 17:40:00|1014.76|1012.96|1009.63|1007.83|1016.58|1014.78|1009.63|1007.83|0
1643910300000|2022-02-03 17:45:00|1008.66|1006.86|1005.97|1004.17|1011.21|1009.41|1003.78|1001.98|0
1643910600000|2022-02-03 17:50:00|1006.71|1004.91|1007.07|1005.27|1009.5|1007.7|1005.97|1004.17|0
1643910900000|2022-02-03 17:55:00|1006.82|1005.02|1010.85|1009.05|1011.58|1009.78|1005.24|1003.44|0
1643911200000|2022-02-03 18:00:00|1010.36|1008.56|1005.48|1003.68|1010.36|1008.56|1004.51|1002.71|0
1643911500000|2022-02-03 18:05:00|1005.24|1003.44|1004.02|1002.22|1009.38|1007.58|1003.78|1001.98|0
1643911800000|2022-02-03 18:10:00|1002.56|1000.76|1007.54|1005.74|1007.91|1006.11|1002.07|1000.27|0
1643912100000|2022-02-03 18:15:00|1007.91|1006.11|1008.88|1007.08|1011.31|1009.51|1007.17|1005.37|0
1643912400000|2022-02-03 18:20:00|1008.75|1006.95|1014.48|1012.68|1015.81|1014.01|1008.02|1006.22|0
1643912700000|2022-02-03 18:25:00|1014.72|1012.92|1012.04|1010.24|1015.21|1013.41|1010.94|1009.14|0
1643913000000|2022-02-03 18:30:00|1012.28|1010.48|1015.69|1013.89|1018.37|1016.57|1011.55|1009.75|0
1643913300000|2022-02-03 18:35:00|1015.45|1013.65|1011.27|1009.47|1015.45|1013.65|1009.08|1007.28|0
1643913600000|2022-02-03 18:40:00|1011.76|1009.96|1011.21|1009.41|1013.22|1011.42|1010.54|1008.74|0
1643913900000|2022-02-03 18:45:00|1012.19|1010.39|1013.89|1012.09|1015.11|1013.31|1011.21|1009.41|0
1643914200000|2022-02-03 18:50:00|1013.76|1011.96|1010.72|1008.92|1014.38|1012.58|1009.26|1007.46|0
1643914500000|2022-02-03 18:55:00|1010.48|1008.68|1011.21|1009.41|1012.67|1010.87|1008.77|1006.97|0
1643914800000|2022-02-03 19:00:00|1010.96|1009.16|1014.62|1012.82|1016.08|1014.28|1009.26|1007.46|0
1643915100000|2022-02-03 19:05:00|1014.86|1013.06|1014.64|1012.84|1017.05|1015.25|1013.06|1011.26|0
1643915400000|2022-02-03 19:10:00|1014.77|1012.97|1011.23|1009.43|1015.74|1013.94|1010.62|1008.82|0
1643915700000|2022-02-03 19:15:00|1011.84|1010.04|1013.3|1011.5|1014.64|1012.84|1011.72|1009.92|0
1643916000000|2022-02-03 19:20:00|1013.06|1011.26|1011.84|1010.04|1014.76|1012.96|1010.86|1009.06|0
1643916300000|2022-02-03 19:25:00|1011.6|1009.8|1006.97|1005.17|1012.57|1010.77|1004.53|1002.73|0
1643916600000|2022-02-03 19:30:00|1006.84|1005.04|1005.6|1003.8|1007.21|1005.41|1002.34|1000.54|0
1643916900000|2022-02-03 19:35:00|1006.57|1004.77|999.02|997.22|1007.06|1005.26|998.05|996.25|0
1643917200000|2022-02-03 19:40:00|998.78|996.98|991|989.2|998.78|996.98|990.51|988.71|0
1643917500000|2022-02-03 19:45:00|991.73|989.93|991.39|989.59|993.53|991.73|989.54|987.74|0
1643917800000|2022-02-03 19:50:00|991.14|989.34|992.56|990.76|993.09|991.29|990.41|988.61|0
1643918100000|2022-02-03 19:55:00|992.8|991|994.5|992.7|996.69|994.89|992.07|990.27|0
1643918400000|2022-02-03 20:00:00|994.74|992.94|989.64|987.84|997.53|995.73|988.18|986.38|0
1643918700000|2022-02-03 20:05:00|990.13|988.33|990.12|988.32|994.01|992.21|989.15|987.35|0
1643919000000|2022-02-03 20:10:00|989.88|988.08|995.46|993.66|995.95|994.15|989.4|987.6|0
1643919300000|2022-02-03 20:15:00|996.68|994.88|1000.24|998.44|1000.57|998.77|996.68|994.88|0
1643919600000|2022-02-03 20:20:00|999.75|997.95|999.75|997.95|1004.86|1003.06|999.51|997.71|0
1643919900000|2022-02-03 20:25:00|999.51|997.71|998.04|996.24|999.75|997.95|994.88|993.08|0
1643920200000|2022-02-03 20:30:00|997.56|995.76|986.37|984.57|997.56|995.76|986.37|984.57|0
1643920500000|2022-02-03 20:35:00|985.65|983.85|985.52|983.72|988.8|987|982.97|981.17|0
1643920800000|2022-02-03 20:40:00|985.64|983.84|986.86|985.06|990.5|988.7|983.94|982.14|0
1643921100000|2022-02-03 20:45:00|985.4|983.6|980.54|978.74|985.4|983.6|978.84|977.04|0
1643921400000|2022-02-03 20:50:00|978.84|977.04|972.16|970.36|978.84|977.04|970.95|969.15|0
1643921700000|2022-02-03 20:55:00|973.86|972.06|976.52|974.72|986.7|984.9|973.61|971.81|0
1643922000000|2022-02-03 21:00:00|977.73|975.93|1008.98|1007.18|1013.79|1011.99|977.73|975.93|0
1643922300000|2022-02-03 21:05:00|1009.22|1007.42|1003.74|1001.94|1011.29|1009.49|1001.19|999.39|0
1643922600000|2022-02-03 21:10:00|1004.47|1002.67|1007.76|1005.96|1008.12|1006.32|1001.19|999.39|0
1643922900000|2022-02-03 21:15:00|1007.23|1005.03|1023.54|1021.34|1024.39|1022.19|1006.13|1003.93|0
1643923200000|2022-02-03 21:20:00|1023.66|1021.46|1020.86|1018.66|1024.27|1022.07|1020.37|1018.17|0
1643923500000|2022-02-03 21:25:00|1020.37|1018.17|1021.95|1019.75|1022.81|1020.61|1018.42|1016.22|0
1643923800000|2022-02-03 21:30:00|1021.83|1019.63|1022.08|1019.88|1024.76|1022.56|1021.59|1019.39|0
1643924100000|2022-02-03 21:35:00|1021.95|1019.75|1024.76|1022.56|1024.76|1022.56|1021.35|1019.15|0
1643924400000|2022-02-03 21:40:00|1025|1022.8|1026.09|1023.89|1026.95|1024.75|1023.29|1021.09|0
1643924700000|2022-02-03 21:45:00|1026.22|1024.02|1024.51|1022.31|1026.22|1024.02|1024.27|1022.07|0
1643925000000|2022-02-03 21:50:00|1024.38|1022.18|1029.63|1027.43|1029.63|1027.43|1022.8|1020.6|0
1643925300000|2022-02-03 21:55:00|1029.38|1027.18|1028.77|1026.57|1031.33|1029.13|1028.04|1025.84|0
1643925600000|2022-02-03 22:00:00|1029.36|1027.16|1027.8|1025.6|1029.36|1027.16|1027.05|1024.85|0
1643925900000|2022-02-03 22:05:00|1027.84|1025.64|1025.38|1023.18|1027.84|1025.64|1025.38|1023.18|0
1643926200000|2022-02-03 22:10:00|1025.49|1023.29|1024.49|1022.29|1025.49|1023.29|1023.67|1021.47|0
1643926500000|2022-02-03 22:15:00|1024.52|1022.32|1022.68|1020.48|1024.81|1022.61|1022.68|1020.48|0
1643926800000|2022-02-03 22:20:00|1022.86|1020.66|1021.94|1019.74|1023.04|1020.84|1021.83|1019.63|0
1643927100000|2022-02-03 22:25:00|1022.04|1019.84|1019.56|1017.36|1022.04|1019.84|1019.38|1017.18|0
1643927400000|2022-02-03 22:30:00|1019.52|1017.32|1022.07|1019.87|1022.07|1019.87|1019.48|1017.28|0
1643927700000|2022-02-03 22:35:00|1021.89|1019.69|1020.37|1018.17|1024.92|1022.72|1020.26|1018.06|0
1643928000000|2022-02-03 22:40:00|1020.61|1018.41|1023.07|1020.87|1024.63|1022.43|1020.61|1018.41|0
1643928300000|2022-02-03 22:45:00|1023.11|1020.91|1021.08|1018.88|1023.31|1021.11|1020.84|1018.64|0
1643928600000|2022-02-03 22:50:00|1021.05|1018.85|1023.63|1021.43|1023.77|1021.57|1020.94|1018.74|0
1643928900000|2022-02-03 22:55:00|1023.59|1021.39|1025.07|1022.87|1025.21|1023.01|1023.46|1021.26|0
1643929200000|2022-02-03 23:00:00|1024.67|1022.47|1023.51|1021.31|1024.85|1022.65|1019.61|1017.41|0
1643929500000|2022-02-03 23:05:00|1023.87|1021.67|1025.22|1023.02|1026.93|1024.73|1023.87|1021.67|0
1643929800000|2022-02-03 23:10:00|1025.58|1023.38|1025.58|1023.38|1028.39|1026.19|1024.6|1022.4|0
1643930100000|2022-02-03 23:15:00|1025.46|1023.26|1029.23|1027.03|1029.97|1027.77|1025.33|1023.13|0
1643930400000|2022-02-03 23:20:00|1029.6|1027.4|1028.38|1026.18|1030.33|1028.13|1027.65|1025.45|0
1643930700000|2022-02-03 23:25:00|1028.87|1026.67|1026.19|1023.99|1028.87|1026.67|1025.7|1023.5|0
1643931000000|2022-02-03 23:30:00|1026.43|1024.23|1028.62|1026.42|1028.87|1026.67|1026.43|1024.23|0
1643931300000|2022-02-03 23:35:00|1028.5|1026.3|1028.87|1026.67|1029.11|1026.91|1026.43|1024.23|0
1643931600000|2022-02-03 23:40:00|1028.98|1026.78|1028.01|1025.81|1029.72|1027.52|1026.3|1024.1|0
1643931900000|2022-02-03 23:45:00|1027.76|1025.56|1028.86|1026.66|1030.82|1028.62|1027.76|1025.56|0
1643932200000|2022-02-03 23:50:00|1028.62|1026.42|1026.3|1024.1|1028.86|1026.66|1025.69|1023.49|0
1643932500000|2022-02-03 23:55:00|1026.67|1024.47|1025.69|1023.49|1026.67|1024.47|1024.72|1022.52|0
1643932800000|2022-02-04 00:00:00|1026.54|1024.34|1028.37|1026.17|1028.62|1026.42|1023.98|1021.78|0
1643933100000|2022-02-04 00:05:00|1028.62|1026.42|1029.59|1027.39|1029.83|1027.63|1026.42|1024.22|0
1643933400000|2022-02-04 00:10:00|1029.83|1027.63|1028.61|1026.41|1030.32|1028.12|1028.37|1026.17|0
1643933700000|2022-02-04 00:15:00|1028.97|1026.77|1027.75|1025.55|1029.59|1027.39|1026.9|1024.7|0
1643934000000|2022-02-04 00:20:00|1027.64|1025.44|1027.63|1025.43|1028.86|1026.66|1027.15|1024.95|0
1643934300000|2022-02-04 00:25:00|1027.88|1025.68|1026.41|1024.21|1028.85|1026.65|1025.68|1023.48|0
1643934600000|2022-02-04 00:30:00|1026.9|1024.7|1023|1020.8|1026.9|1024.7|1022.76|1020.56|0
1643934900000|2022-02-04 00:35:00|1023.24|1021.04|1022.51|1020.31|1024.82|1022.62|1022.51|1020.31|0
1643935200000|2022-02-04 00:40:00|1022.75|1020.55|1023.24|1021.04|1023.97|1021.77|1022.27|1020.07|0
1643935500000|2022-02-04 00:45:00|1023.36|1021.16|1024.95|1022.75|1025.92|1023.72|1023.24|1021.04|0
1643935800000|2022-02-04 00:50:00|1024.7|1022.5|1024.94|1022.74|1025.92|1023.72|1024.09|1021.89|0
1643936100000|2022-02-04 00:55:00|1024.46|1022.26|1025.19|1022.99|1025.67|1023.47|1024.45|1022.25|0
1643936400000|2022-02-04 01:00:00|1024.7|1022.5|1024.21|1022.01|1025.79|1023.59|1021.29|1019.09|0
1643936700000|2022-02-04 01:05:00|1023.97|1021.77|1021.28|1019.08|1023.97|1021.77|1020.55|1018.35|0
1643937000000|2022-02-04 01:10:00|1021.16|1018.96|1020.31|1018.11|1021.28|1019.08|1018.96|1016.76|0
1643937300000|2022-02-04 01:15:00|1020.55|1018.35|1017.87|1015.67|1021.77|1019.57|1017.38|1015.18|0
1643937600000|2022-02-04 01:20:00|1017.62|1015.42|1017.6|1015.4|1018.33|1016.13|1016.38|1014.18|0
1643937900000|2022-02-04 01:25:00|1017.84|1015.64|1019.06|1016.86|1019.79|1017.59|1015.89|1013.69|0
1643938200000|2022-02-04 01:30:00|1019.55|1017.35|1016.62|1014.42|1020.03|1017.83|1016.37|1014.17|0
1643938500000|2022-02-04 01:35:00|1017.11|1014.91|1014.3|1012.1|1017.59|1015.39|1014.18|1011.98|0
1643938800000|2022-02-04 01:40:00|1014.18|1011.98|1013.69|1011.49|1015.4|1013.2|1013.2|1011|0
1643939100000|2022-02-04 01:45:00|1013.93|1011.73|1013.07|1010.87|1014.18|1011.98|1010.03|1007.83|0
1643939400000|2022-02-04 01:50:00|1013.2|1011|1014.17|1011.97|1014.42|1012.22|1012.83|1010.63|0
1643939700000|2022-02-04 01:55:00|1014.05|1011.85|1012.83|1010.63|1014.66|1012.46|1012.47|1010.27|0
1643940000000|2022-02-04 02:00:00|1013.07|1010.87|1014.29|1012.09|1014.42|1012.22|1012.95|1010.75|0
1643940300000|2022-02-04 02:05:00|1014.17|1011.97|1016.85|1014.65|1017.1|1014.9|1014.04|1011.84|0
1643940600000|2022-02-04 02:10:00|1017.1|1014.9|1018.07|1015.87|1019.78|1017.58|1017.1|1014.9|0
1643940900000|2022-02-04 02:15:00|1017.94|1015.74|1020.87|1018.67|1021|1018.8|1017.83|1015.63|0
1643941200000|2022-02-04 02:20:00|1020.75|1018.55|1019.29|1017.09|1021.73|1019.53|1019.04|1016.84|0
1643941500000|2022-02-04 02:25:00|1019.16|1016.96|1020.62|1018.42|1020.75|1018.55|1018.8|1016.6|0
1643941800000|2022-02-04 02:30:00|1020.5|1018.3|1022.45|1020.25|1022.46|1020.26|1020.02|1017.82|0
1643942100000|2022-02-04 02:35:00|1022.21|1020.01|1021.23|1019.03|1022.21|1020.01|1020.5|1018.3|0
1643942400000|2022-02-04 02:40:00|1021.48|1019.28|1020.01|1017.81|1021.97|1019.77|1020.01|1017.81|0
1643942700000|2022-02-04 02:45:00|1020.26|1018.06|1020.26|1018.06|1020.26|1018.06|1019.52|1017.32|0
1643943000000|2022-02-04 02:50:00|1020.5|1018.3|1020.74|1018.54|1021.47|1019.27|1019.28|1017.08|0
1643943300000|2022-02-04 02:55:00|1020.61|1018.41|1019.03|1016.83|1020.61|1018.41|1019.03|1016.83|0
1643943600000|2022-02-04 03:00:00|1019.28|1017.08|1019.28|1017.08|1019.64|1017.44|1018.06|1015.86|0
1643943900000|2022-02-04 03:05:00|1019.52|1017.32|1020.85|1018.65|1021.34|1019.14|1019.52|1017.32|0
1643944200000|2022-02-04 03:10:00|1020.98|1018.78|1023.66|1021.46|1023.66|1021.46|1020.85|1018.65|0
1643944500000|2022-02-04 03:15:00|1023.18|1020.98|1022.93|1020.73|1023.91|1021.71|1022.44|1020.24|0
1643944800000|2022-02-04 03:20:00|1023.17|1020.97|1023.17|1020.97|1023.66|1021.46|1022.44|1020.24|0
1643945100000|2022-02-04 03:25:00|1023.05|1020.85|1022.2|1020|1023.17|1020.97|1021.46|1019.26|0
1643945400000|2022-02-04 03:30:00|1022.07|1019.87|1020.49|1018.29|1022.93|1020.73|1019.76|1017.56|0
1643945700000|2022-02-04 03:35:00|1020.6|1018.4|1021.95|1019.75|1022.19|1019.99|1020.49|1018.29|0
1643946000000|2022-02-04 03:40:00|1021.7|1019.5|1021.46|1019.26|1022.44|1020.24|1021.33|1019.13|0
1643946300000|2022-02-04 03:45:00|1021.7|1019.5|1021.7|1019.5|1022.68|1020.48|1021.46|1019.26|0
1643946600000|2022-02-04 03:50:00|1021.82|1019.62|1022.06|1019.86|1023.04|1020.84|1021.33|1019.13|0
1643946900000|2022-02-04 03:55:00|1021.94|1019.74|1022.3|1020.1|1022.92|1020.72|1021.94|1019.74|0
1643947200000|2022-02-04 04:00:00|1022.68|1020.48|1022.83|1020.63|1023.89|1021.69|1022.46|1020.26|0
1643947500000|2022-02-04 04:05:00|1022.95|1020.75|1022.1|1019.9|1023.08|1020.88|1021.85|1019.65|0
1643947800000|2022-02-04 04:10:00|1021.85|1019.65|1022.7|1020.5|1023.19|1020.99|1021.85|1019.65|0
1643948100000|2022-02-04 04:15:00|1022.83|1020.63|1023.32|1021.12|1023.8|1021.6|1022.83|1020.63|0
1643948400000|2022-02-04 04:20:00|1023.19|1020.99|1024.05|1021.85|1025.02|1022.82|1023.07|1020.87|0
1643948700000|2022-02-04 04:25:00|1023.8|1021.6|1024.29|1022.09|1025.27|1023.07|1023.8|1021.6|0
1643949000000|2022-02-04 04:30:00|1024.53|1022.33|1025.75|1023.55|1025.75|1023.55|1024.53|1022.33|0
1643949300000|2022-02-04 04:35:00|1026|1023.8|1025.75|1023.55|1027.22|1025.02|1025.26|1023.06|0
1643949600000|2022-02-04 04:40:00|1025.62|1023.42|1026.24|1024.04|1026.97|1024.77|1025.62|1023.42|0
1643949900000|2022-02-04 04:45:00|1025.75|1023.55|1026.48|1024.28|1026.97|1024.77|1025.62|1023.42|0
1643950200000|2022-02-04 04:50:00|1026.24|1024.04|1025.75|1023.55|1026.24|1024.04|1025.26|1023.06|0
1643950500000|2022-02-04 04:55:00|1025.99|1023.79|1027.21|1025.01|1027.21|1025.01|1025.26|1023.06|0
1643950800000|2022-02-04 05:00:00|1027.7|1025.5|1028.67|1026.47|1029.16|1026.96|1027.7|1025.5|0
1643951100000|2022-02-04 05:05:00|1028.92|1026.72|1028.43|1026.23|1029.89|1027.69|1028.18|1025.98|0
1643951400000|2022-02-04 05:10:00|1028.3|1026.1|1028.18|1025.98|1029.41|1027.21|1027.94|1025.74|0
1643951700000|2022-02-04 05:15:00|1028.06|1025.86|1029.89|1027.69|1031.6|1029.4|1027.94|1025.74|0
1643952000000|2022-02-04 05:20:00|1029.76|1027.56|1030.62|1028.42|1031.11|1028.91|1029.76|1027.56|0
1643952300000|2022-02-04 05:25:00|1030.87|1028.67|1029.4|1027.2|1031.6|1029.4|1028.67|1026.47|0
1643952600000|2022-02-04 05:30:00|1029.64|1027.44|1029.15|1026.95|1030.13|1027.93|1028.42|1026.22|0
1643952900000|2022-02-04 05:35:00|1029.4|1027.2|1029.64|1027.44|1029.89|1027.69|1027.93|1025.73|0
1643953200000|2022-02-04 05:40:00|1029.51|1027.31|1029.4|1027.2|1030.13|1027.93|1028.54|1026.34|0
1643953500000|2022-02-04 05:45:00|1029.15|1026.95|1029.4|1027.2|1029.4|1027.2|1028.17|1025.97|0
1643953800000|2022-02-04 05:50:00|1029.15|1026.95|1030.37|1028.17|1030.86|1028.66|1029.15|1026.95|0
1643954100000|2022-02-04 05:55:00|1030.49|1028.29|1031.84|1029.64|1032.32|1030.12|1030.49|1028.29|0
1643954400000|2022-02-04 06:00:00|1032.2|1030|1032.08|1029.88|1032.32|1030.12|1030.12|1027.92|0
1643954700000|2022-02-04 06:05:00|1031.83|1029.63|1032.81|1030.61|1032.81|1030.61|1031.83|1029.63|0
1643955000000|2022-02-04 06:10:00|1032.57|1030.37|1031.46|1029.26|1033.05|1030.85|1031.1|1028.9|0
1643955300000|2022-02-04 06:15:00|1031.34|1029.14|1032.32|1030.12|1032.32|1030.12|1030.85|1028.65|0
1643955600000|2022-02-04 06:20:00|1032.07|1029.87|1030.12|1027.92|1033.05|1030.85|1029.87|1027.67|0
1643955900000|2022-02-04 06:25:00|1029.99|1027.79|1030.12|1027.92|1031.34|1029.14|1029.26|1027.06|0
1643956200000|2022-02-04 06:30:00|1030.48|1028.28|1029.63|1027.43|1032.32|1030.12|1029.63|1027.43|0
1643956500000|2022-02-04 06:35:00|1029.5|1027.3|1030.23|1028.03|1031.09|1028.89|1029.14|1026.94|0
1643956800000|2022-02-04 06:40:00|1030.36|1028.16|1032.56|1030.36|1032.8|1030.6|1029.99|1027.79|0
1643957100000|2022-02-04 06:45:00|1032.67|1030.47|1032.31|1030.11|1033.04|1030.84|1031.94|1029.74|0
1643957400000|2022-02-04 06:50:00|1032.18|1029.98|1033.04|1030.84|1033.53|1031.33|1030.84|1028.64|0
1643957700000|2022-02-04 06:55:00|1033.29|1031.09|1032.06|1029.86|1033.53|1031.33|1031.57|1029.37|0
1643958000000|2022-02-04 07:00:00|1032.31|1030.11|1031.45|1029.25|1033.04|1030.84|1030.84|1028.64|0
1643958300000|2022-02-04 07:05:00|1031.33|1029.13|1034.02|1031.82|1034.26|1032.06|1030.84|1028.64|0
1643958600000|2022-02-04 07:10:00|1033.77|1031.57|1029.25|1027.05|1033.77|1031.57|1029.13|1026.93|0
1643958900000|2022-02-04 07:15:00|1029.13|1026.93|1026.44|1024.24|1030.1|1027.9|1025.95|1023.75|0
1643959200000|2022-02-04 07:20:00|1026.68|1024.48|1026.44|1024.24|1026.93|1024.73|1025.22|1023.02|0
1643959500000|2022-02-04 07:25:00|1026.68|1024.48|1025.79|1023.59|1027.9|1025.7|1025.22|1023.02|0
1643959800000|2022-02-04 07:30:00|1026.03|1023.83|1028.23|1026.03|1028.72|1026.52|1025.79|1023.59|0
1643960100000|2022-02-04 07:35:00|1028.1|1025.9|1024.67|1022.47|1028.23|1026.03|1024.43|1022.23|0
1643960400000|2022-02-04 07:40:00|1024.3|1022.1|1020.28|1018.08|1025.65|1023.45|1020.03|1017.83|0
1643960700000|2022-02-04 07:45:00|1020.03|1017.83|1022.47|1020.27|1023.45|1021.25|1020.03|1017.83|0
1643961000000|2022-02-04 07:50:00|1022.23|1020.03|1020.76|1018.56|1024.18|1021.98|1020.27|1018.07|0
1643961300000|2022-02-04 07:55:00|1021|1018.8|1021.98|1019.78|1023.45|1021.25|1019.17|1016.97|0
1643961600000|2022-02-04 08:00:00|1020.88|1018.68|1024.54|1022.34|1025.64|1023.44|1020.88|1018.68|0
1643961900000|2022-02-04 08:05:00|1024.46|1022.66|1024.46|1022.66|1027.39|1025.59|1022.02|1020.22|0
1643962200000|2022-02-04 08:10:00|1024.95|1023.15|1023.49|1021.69|1026.04|1024.24|1023.24|1021.44|0
1643962500000|2022-02-04 08:15:00|1023.73|1021.93|1025.93|1024.13|1028.86|1027.06|1023|1021.2|0
1643962800000|2022-02-04 08:20:00|1026.04|1024.24|1021.77|1019.97|1026.66|1024.86|1021.53|1019.73|0
1643963100000|2022-02-04 08:25:00|1021.89|1020.09|1016.65|1014.85|1022.02|1020.22|1016.03|1014.23|0
1643963400000|2022-02-04 08:30:00|1016.4|1014.6|1016.4|1014.6|1018.11|1016.31|1014.94|1013.14|0
1643963700000|2022-02-04 08:35:00|1016.16|1014.36|1015.05|1013.25|1016.64|1014.84|1013.96|1012.16|0
1643964000000|2022-02-04 08:40:00|1014.94|1013.14|1014.32|1012.52|1015.67|1013.87|1011.28|1009.48|0
1643964300000|2022-02-04 08:45:00|1014.56|1012.76|1010.79|1008.99|1014.93|1013.13|1010.05|1008.25|0
1643964600000|2022-02-04 08:50:00|1010.54|1008.74|1011.52|1009.72|1011.76|1009.96|1008.59|1006.79|0
1643964900000|2022-02-04 08:55:00|1011.63|1009.83|1013.95|1012.15|1015.17|1013.37|1011.63|1009.83|0
1643965200000|2022-02-04 09:00:00|1013.71|1011.91|1012.98|1011.18|1017.24|1015.44|1012|1010.2|0
1643965500000|2022-02-04 09:05:00|1013.22|1011.42|1010.54|1008.74|1014.2|1012.4|1010.29|1008.49|0
1643965800000|2022-02-04 09:10:00|1010.29|1008.49|1012|1010.2|1012.12|1010.32|1009.05|1007.25|0
1643966100000|2022-02-04 09:15:00|1012.48|1010.68|1010.95|1009.15|1014.44|1012.64|1009.98|1008.18|0
1643966400000|2022-02-04 09:20:00|1010.71|1008.91|1008.27|1006.47|1010.71|1008.91|1006.81|1005.01|0
1643966700000|2022-02-04 09:25:00|1008.51|1006.71|1010.71|1008.91|1012.66|1010.86|1005.59|1003.79|0
1643967000000|2022-02-04 09:30:00|1010.95|1009.15|1013.63|1011.83|1013.63|1011.83|1010.09|1008.29|0
1643967300000|2022-02-04 09:35:00|1013.75|1011.95|1014.12|1012.32|1015.82|1014.02|1012.65|1010.85|0
1643967600000|2022-02-04 09:40:00|1013.87|1012.07|1011.92|1010.12|1014.12|1012.32|1008.99|1007.19|0
1643967900000|2022-02-04 09:45:00|1012.16|1010.36|1012.16|1010.36|1014.11|1012.31|1012.16|1010.36|0
1643968200000|2022-02-04 09:50:00|1012.41|1010.61|1011.67|1009.87|1012.65|1010.85|1009.24|1007.44|0
1643968500000|2022-02-04 09:55:00|1011.43|1009.63|1007.53|1005.73|1011.43|1009.63|1007.04|1005.24|0
1643968800000|2022-02-04 10:00:00|1007.04|1005.24|1005.58|1003.78|1007.77|1005.97|1004.23|1002.43|0
1643969100000|2022-02-04 10:05:00|1005.33|1003.53|1001.19|999.39|1005.33|1003.53|1000.22|998.42|0
1643969400000|2022-02-04 10:10:00|1000.95|999.15|998.75|996.95|1001.92|1000.12|997.54|995.74|0
1643969700000|2022-02-04 10:15:00|998.51|996.71|996.08|994.28|999|997.2|995.35|993.55|0
1643970000000|2022-02-04 10:20:00|995.83|994.03|990.43|988.63|995.95|994.15|989.34|987.54|0
1643970300000|2022-02-04 10:25:00|990.31|988.51|991.04|989.24|994.44|992.64|990.31|988.51|0
1643970600000|2022-02-04 10:30:00|990.8|989|987.68|985.88|990.8|989|982.78|980.98|0
1643970900000|2022-02-04 10:35:00|988.53|986.73|987.07|985.27|990.11|988.31|985.98|984.18|0
1643971200000|2022-02-04 10:40:00|987.44|985.64|986.95|985.15|989.14|987.34|985.25|983.45|0
1643971500000|2022-02-04 10:45:00|986.83|985.03|984.28|982.48|988.28|986.48|982.45|980.65|0
1643971800000|2022-02-04 10:50:00|985.25|983.45|985.25|983.45|990.11|988.31|984.76|982.96|0
1643972100000|2022-02-04 10:55:00|986.71|984.91|988.4|986.6|989.38|987.58|981.36|979.56|0
1643972400000|2022-02-04 11:00:00|988.16|986.36|983.42|981.62|988.4|986.6|981.96|980.16|0
1643972700000|2022-02-04 11:05:00|982.09|980.29|977.23|975.43|984.52|982.72|976.02|974.22|0
1643973000000|2022-02-04 11:10:00|976.75|974.95|973.32|971.52|976.75|974.95|971.77|969.97|0
1643973300000|2022-02-04 11:15:00|972.59|970.79|974.18|972.38|975.26|973.46|970.89|969.09|0
1643973600000|2022-02-04 11:20:00|973.45|971.65|967.99|966.19|974.18|972.38|965.46|963.66|0
1643973900000|2022-02-04 11:25:00|968.48|966.68|975.09|973.29|976.79|974.99|968.48|966.68|0
1643974200000|2022-02-04 11:30:00|974.73|972.93|975.09|973.29|977.52|975.72|973.4|971.6|0
1643974500000|2022-02-04 11:35:00|974.97|973.17|979.45|977.65|980.54|978.74|972.67|970.87|0
1643974800000|2022-02-04 11:40:00|979.21|977.41|975.09|973.29|979.21|977.41|974.85|973.05|0
1643975100000|2022-02-04 11:45:00|974.96|973.16|970.24|968.44|975.09|973.29|969.03|967.23|0
1643975400000|2022-02-04 11:50:00|969.87|968.07|969.76|967.96|970.24|968.44|966.85|965.05|0
1643975700000|2022-02-04 11:55:00|970|968.2|963.7|961.9|970.48|968.68|963.7|961.9|0
1643976000000|2022-02-04 12:00:00|964.19|962.39|971.21|969.41|971.69|969.89|964.19|962.39|0
1643976300000|2022-02-04 12:05:00|971.45|969.65|971.93|970.13|972.66|970.86|968.3|966.5|0
1643976600000|2022-02-04 12:10:00|971.69|969.89|968.78|966.98|972.42|970.62|966.36|964.56|0
1643976900000|2022-02-04 12:15:00|968.65|966.85|971.44|969.64|971.93|970.13|967.09|965.29|0
1643977200000|2022-02-04 12:20:00|971.8|970|973.62|971.82|975.56|973.76|969.99|968.19|0
1643977500000|2022-02-04 12:25:00|973.86|972.06|977.61|975.81|977.74|975.94|973.62|971.82|0
1643977800000|2022-02-04 12:30:00|977.5|975.7|975.56|973.76|977.5|975.7|973.98|972.18|0
1643978100000|2022-02-04 12:35:00|975.8|974|978.34|976.54|978.71|976.91|975.8|974|0
1643978400000|2022-02-04 12:40:00|978.22|976.42|977.85|976.05|978.71|976.91|975.43|973.63|0
1643978700000|2022-02-04 12:45:00|977.98|976.18|985.49|983.69|986.22|984.42|977.98|976.18|0
1643979000000|2022-02-04 12:50:00|985.74|983.94|987.31|985.51|988.65|986.85|984.52|982.72|0
1643979300000|2022-02-04 12:55:00|987.43|985.63|987.43|985.63|990.35|988.55|986.46|984.66|0
1643979600000|2022-02-04 13:00:00|987.68|985.88|982.62|980.82|988.52|986.72|982.13|980.33|0
1643979900000|2022-02-04 13:05:00|982.49|980.69|982.73|980.93|984.19|982.39|981.16|979.36|0
1643980200000|2022-02-04 13:10:00|982.86|981.06|985.75|983.95|985.75|983.95|981.16|979.36|0
1643980500000|2022-02-04 13:15:00|985.5|983.7|977.49|975.69|985.86|984.06|977.49|975.69|0
1643980800000|2022-02-04 13:20:00|977.62|975.82|980.65|978.85|981.13|979.33|976.65|974.85|0
1643981100000|2022-02-04 13:25:00|980.05|978.25|979.92|978.12|984.91|983.11|979.32|977.52|0
1643981400000|2022-02-04 13:30:00|976.64|974.84|955.17|953.37|978.1|976.3|952.15|950.35|0
1643981700000|2022-02-04 13:35:00|954.33|952.53|967.19|965.39|967.67|965.87|953.12|951.32|0
1643982000000|2022-02-04 13:40:00|965.49|963.69|959.43|957.63|968.16|966.36|957.85|956.05|0
1643982300000|2022-02-04 13:45:00|960.03|958.23|964.39|962.59|967.91|966.11|959.92|958.12|0
1643982600000|2022-02-04 13:50:00|963.55|961.75|962.33|960.53|966.94|965.14|958.94|957.14|0
1643982900000|2022-02-04 13:55:00|961.97|960.17|956.28|954.48|963.66|961.86|956.04|954.24|0
1643983200000|2022-02-04 14:00:00|956.04|954.24|949.5|947.7|956.76|954.96|947.81|946.01|0
1643983500000|2022-02-04 14:05:00|949.26|947.46|956.76|954.96|957.97|956.17|949.02|947.22|0
1643983800000|2022-02-04 14:10:00|956.28|954.48|966.2|964.4|966.45|964.65|955.31|953.51|0
1643984100000|2022-02-04 14:15:00|966.69|964.89|969.96|968.16|972.75|970.95|965.48|963.68|0
1643984400000|2022-02-04 14:20:00|970.32|968.52|971.78|969.98|972.99|971.19|970.32|968.52|0
1643984700000|2022-02-04 14:25:00|972.51|970.71|974.69|972.89|979.06|977.26|972.51|970.71|0
1643985000000|2022-02-04 14:30:00|974.56|972.76|968.59|966.79|981.24|979.44|967.86|966.06|0
1643985300000|2022-02-04 14:35:00|968.95|967.15|969.8|968|973.44|971.64|963.98|962.18|0
1643985600000|2022-02-04 14:40:00|970.53|968.73|989.51|987.71|992.67|990.87|970.16|968.36|0
1643985900000|2022-02-04 14:45:00|989.02|987.22|986.45|984.65|993.65|991.85|983.66|981.86|0
1643986200000|2022-02-04 14:50:00|985.61|983.81|976.98|975.18|988.28|986.48|974.92|973.12|0
1643986500000|2022-02-04 14:55:00|978.07|976.27|982.12|980.32|985.53|983.73|977.02|975.22|0
1643986800000|2022-02-04 15:00:00|984.55|982.75|986.5|984.7|990.88|989.08|979.69|977.89|0
1643987100000|2022-02-04 15:05:00|986.74|984.94|982.6|980.8|990.39|988.59|982.6|980.8|0
1643987400000|2022-02-04 15:10:00|982.12|980.32|989.41|987.61|990.75|988.95|975.31|973.51|0
1643987700000|2022-02-04 15:15:00|988.68|986.88|994.28|992.48|998.42|996.62|988.68|986.88|0
1643988000000|2022-02-04 15:20:00|994.52|992.72|989.41|987.61|996.23|994.43|988.68|986.88|0
1643988300000|2022-02-04 15:25:00|989.17|987.37|972.88|971.08|993.06|991.26|972.88|971.08|0
1643988600000|2022-02-04 15:30:00|972.64|970.84|977.45|975.65|981.09|979.29|972.64|970.84|0
1643988900000|2022-02-04 15:35:00|976.96|975.16|966.53|964.73|977.93|976.13|961.43|959.63|0
1643989200000|2022-02-04 15:40:00|967.61|965.81|964.58|962.78|970.16|968.36|963.13|961.33|0
1643989500000|2022-02-04 15:45:00|964.1|962.3|959.47|957.67|964.1|962.3|955.47|953.67|0
1643989800000|2022-02-04 15:50:00|959.58|957.78|963.58|961.78|964.31|962.51|956.68|954.88|0
1643990100000|2022-02-04 15:55:00|963.82|962.02|960.43|958.63|966.73|964.93|958.98|957.18|0
1643990400000|2022-02-04 16:00:00|959.71|957.91|963.82|962.02|965.39|963.59|956.56|954.76|0
1643990700000|2022-02-04 16:05:00|964.06|962.26|960.19|958.39|965.39|963.59|959.1|957.3|0
1643991000000|2022-02-04 16:10:00|960.06|958.26|954.38|952.58|960.91|959.11|953.29|951.49|0
1643991300000|2022-02-04 16:15:00|953.9|952.1|960.18|958.38|961.15|959.35|951.96|950.16|0
1643991600000|2022-02-04 16:20:00|959.22|957.42|961.63|959.83|963.2|961.4|956.07|954.27|0
1643991900000|2022-02-04 16:25:00|962.12|960.32|970.11|968.31|974.34|972.54|961.99|960.19|0
1643992200000|2022-02-04 16:30:00|970.35|968.55|977.31|975.51|978.77|976.97|968.48|966.68|0
1643992500000|2022-02-04 16:35:00|978.4|976.6|979.74|977.94|983.5|981.7|977.56|975.76|0
1643992800000|2022-02-04 16:40:00|980.23|978.43|981.44|979.64|983.38|981.58|978.28|976.48|0
1643993100000|2022-02-04 16:45:00|981.92|980.12|982.22|980.42|988.3|986.5|981.2|979.4|0
1643993400000|2022-02-04 16:50:00|982.7|980.9|982.22|980.42|983.43|981.63|979.79|977.99|0
1643993700000|2022-02-04 16:55:00|982.46|980.66|979.84|978.04|989.99|988.19|979.84|978.04|0
1643994000000|2022-02-04 17:00:00|981.3|979.5|980.57|978.77|981.78|979.98|976.19|974.39|0
1643994300000|2022-02-04 17:05:00|980.81|979.01|981.78|979.98|983.12|981.32|976.19|974.39|0
1643994600000|2022-02-04 17:10:00|982.14|980.34|984.57|982.77|987.38|985.58|976.19|974.39|0
1643994900000|2022-02-04 17:15:00|984.7|982.9|984.7|982.9|988.11|986.31|982.27|980.47|0
1643995200000|2022-02-04 17:20:00|985.19|983.39|984.08|982.28|986.16|984.36|982.02|980.22|0
1643995500000|2022-02-04 17:25:00|984.21|982.41|985.79|983.99|988.59|986.79|983.48|981.68|0
1643995800000|2022-02-04 17:30:00|986.16|984.36|984.45|982.65|990.66|988.86|980.31|978.51|0
1643996100000|2022-02-04 17:35:00|984.21|982.41|989.47|987.67|989.56|987.76|982.5|980.7|0
1643996400000|2022-02-04 17:40:00|990.2|988.4|992.15|990.35|993.37|991.57|987.77|985.97|0
1643996700000|2022-02-04 17:45:00|991.91|990.11|993.37|991.57|993.37|991.57|989.23|987.43|0
1643997000000|2022-02-04 17:50:00|993|991.2|992.06|990.26|994.99|993.19|990.93|989.13|0
1643997300000|2022-02-04 17:55:00|992.3|990.5|995.96|994.16|996.81|995.01|990.6|988.8|0
1643997600000|2022-02-04 18:00:00|996.2|994.4|1008.16|1006.36|1008.65|1006.85|996.2|994.4|0
1643997900000|2022-02-04 18:05:00|1008.4|1006.6|1010.06|1008.26|1010.6|1008.8|1006.69|1004.89|0
1643998200000|2022-02-04 18:10:00|1009.81|1008.01|1008.59|1006.79|1012.01|1010.21|1006.88|1005.08|0
1643998500000|2022-02-04 18:15:00|1008.83|1007.03|1006.39|1004.59|1009.81|1008.01|1004.68|1002.88|0
1643998800000|2022-02-04 18:20:00|1006.63|1004.83|1013.97|1012.17|1013.97|1012.17|1005.9|1004.1|0
1643999100000|2022-02-04 18:25:00|1013.48|1011.68|1007.85|1006.05|1013.48|1011.68|1005.9|1004.1|0
1643999400000|2022-02-04 18:30:00|1008.34|1006.54|1011.76|1009.96|1011.76|1009.96|1006.63|1004.83|0
1643999700000|2022-02-04 18:35:00|1011.52|1009.72|1009.07|1007.27|1012.01|1010.21|1006.63|1004.83|0
1644000000000|2022-02-04 18:40:00|1009.32|1007.52|1016.9|1015.1|1018.36|1016.56|1009.19|1007.39|0
1644000300000|2022-02-04 18:45:00|1017.39|1015.59|1014.32|1012.52|1017.39|1015.59|1010.05|1008.25|0
1644000600000|2022-02-04 18:50:00|1014.56|1012.76|1017.24|1015.44|1017.73|1015.93|1014.56|1012.76|0
1644000900000|2022-02-04 18:55:00|1017|1015.2|1017|1015.2|1017.73|1015.93|1013.7|1011.9|0
1644001200000|2022-02-04 19:00:00|1017.73|1015.93|1013.82|1012.02|1018.95|1017.15|1013.82|1012.02|0
1644001500000|2022-02-04 19:05:00|1014.56|1012.76|1014.8|1013|1015.78|1013.98|1012.23|1010.43|0
1644001800000|2022-02-04 19:10:00|1015.29|1013.49|1010.89|1009.09|1015.77|1013.97|1006.99|1005.19|0
1644002100000|2022-02-04 19:15:00|1010.4|1008.6|1005.28|1003.48|1011.62|1009.82|1005.28|1003.48|0
1644002400000|2022-02-04 19:20:00|1004.79|1002.99|1008.94|1007.14|1011.38|1009.58|1004.79|1002.99|0
1644002700000|2022-02-04 19:25:00|1009.18|1007.38|1011.13|1009.33|1013.57|1011.77|1008.45|1006.65|0
1644003000000|2022-02-04 19:30:00|1010.4|1008.6|1015.77|1013.97|1018.21|1016.41|1009.91|1008.11|0
1644003300000|2022-02-04 19:35:00|1015.64|1013.84|1019.43|1017.63|1021.5|1019.7|1015.64|1013.84|0
1644003600000|2022-02-04 19:40:00|1018.94|1017.14|1014.3|1012.5|1021.14|1019.34|1013.44|1011.64|0
1644003900000|2022-02-04 19:45:00|1014.79|1012.99|1014.06|1012.26|1015.77|1013.97|1011.62|1009.82|0
1644004200000|2022-02-04 19:50:00|1014.54|1012.74|1018.53|1016.73|1018.77|1016.97|1013.89|1012.09|0
1644004500000|2022-02-04 19:55:00|1018.28|1016.48|1021.21|1019.41|1021.21|1019.41|1017.91|1016.11|0
1644004800000|2022-02-04 20:00:00|1020.97|1019.17|1027.2|1025.4|1027.45|1025.65|1020.97|1019.17|0
1644005100000|2022-02-04 20:05:00|1027.45|1025.65|1029.52|1027.72|1030.14|1028.34|1025|1023.2|0
1644005400000|2022-02-04 20:10:00|1029.4|1027.6|1035.28|1033.48|1037.24|1035.44|1028.42|1026.62|0
1644005700000|2022-02-04 20:15:00|1035.52|1033.72|1027.2|1025.4|1036.26|1034.46|1027.2|1025.4|0
1644006000000|2022-02-04 20:20:00|1027.69|1025.89|1031.6|1029.8|1032.09|1030.29|1027.44|1025.64|0
1644006300000|2022-02-04 20:25:00|1032.09|1030.29|1028.91|1027.11|1034.05|1032.25|1026.95|1025.15|0
1644006600000|2022-02-04 20:30:00|1029.64|1027.84|1034.14|1032.34|1035.52|1033.72|1028.17|1026.37|0
1644006900000|2022-02-04 20:35:00|1033.77|1031.97|1027.28|1025.48|1033.77|1031.97|1027.28|1025.48|0
1644007200000|2022-02-04 20:40:00|1027.4|1025.6|1017.98|1016.18|1027.77|1025.97|1017.74|1015.94|0
1644007500000|2022-02-04 20:45:00|1018.84|1017.04|1014.07|1012.27|1020.06|1018.26|1008.82|1007.02|0
1644007800000|2022-02-04 20:50:00|1013.46|1011.66|1011.63|1009.83|1018.22|1016.42|1006.5|1004.7|0
1644008100000|2022-02-04 20:55:00|1010.9|1009.1|997.47|995.67|1010.9|1009.1|997.47|995.67|0
1644008400000|2022-02-04 21:00:00|996.5|994.7|991.84|990.04|1000.71|998.91|991.6|989.8|0
1644008700000|2022-02-04 21:05:00|992.33|990.53|991.06|989.26|993.55|991.75|989.41|987.61|0
1644009000000|2022-02-04 21:10:00|991.3|989.5|993.98|992.18|993.98|992.18|989.11|987.31|0
1644221100000|2022-02-07 08:05:00|1004.38|1002.58|999.85|998.05|1005.84|1004.04|997.78|995.98|0
1644221400000|2022-02-07 08:10:00|1000.22|998.42|998.03|996.23|1005.11|1003.31|998.03|996.23|0
1644221700000|2022-02-07 08:15:00|998.14|996.34|988.27|986.47|998.39|996.59|987.9|986.1|0
1644222000000|2022-02-07 08:20:00|988.02|986.22|983.27|981.47|989.98|988.18|983.27|981.47|0
1644222300000|2022-02-07 08:25:00|983.64|981.84|982.06|980.26|985.84|984.04|980.48|978.68|0
1644222600000|2022-02-07 08:30:00|981.94|980.14|981.45|979.65|984.38|982.58|979.75|977.95|0
1644222900000|2022-02-07 08:35:00|981.08|979.28|986.32|984.52|988.03|986.23|979.87|978.07|0
1644223200000|2022-02-07 08:40:00|985.83|984.03|986.44|984.64|988.27|986.47|985.83|984.03|0
1644223500000|2022-02-07 08:45:00|986.08|984.28|990.22|988.42|990.95|989.15|986.08|984.28|0
1644223800000|2022-02-07 08:50:00|989.97|988.17|994.6|992.8|994.6|992.8|989.73|987.93|0
1644224100000|2022-02-07 08:55:00|994.84|993.04|992.41|990.61|994.96|993.16|991.43|989.63|0
1644224400000|2022-02-07 09:00:00|992.52|990.72|995.57|993.77|998.37|996.57|990.7|988.9|0
1644224700000|2022-02-07 09:05:00|994.96|993.16|993.62|991.82|997.28|995.48|993.62|991.82|0
1644225000000|2022-02-07 09:10:00|993.25|991.45|992.52|990.72|994.6|992.8|988.26|986.46|0
1644225300000|2022-02-07 09:15:00|992.64|990.84|990.45|988.65|995.32|993.52|990.21|988.41|0
1644225600000|2022-02-07 09:20:00|990.21|988.41|988.74|986.94|993.13|991.33|988.74|986.94|0
1644225900000|2022-02-07 09:25:00|988.86|987.06|990.69|988.89|991.54|989.74|988.13|986.33|0
1644226200000|2022-02-07 09:30:00|991.42|989.62|988.74|986.94|993|991.2|988.5|986.7|0
1644226500000|2022-02-07 09:35:00|988.61|986.81|987.88|986.08|990.93|989.13|986.55|984.75|0
1644226800000|2022-02-07 09:40:00|988.25|986.45|986.06|984.26|988.49|986.69|985.44|983.64|0
1644227100000|2022-02-07 09:45:00|986.3|984.5|982.4|980.6|987.52|985.72|982.4|980.6|0
1644227400000|2022-02-07 09:50:00|982.16|980.36|985.68|983.88|986.3|984.5|980.46|978.66|0
1644227700000|2022-02-07 09:55:00|985.57|983.77|988|986.2|989.95|988.15|985.57|983.77|0
1644228000000|2022-02-07 10:00:00|988.24|986.44|990.31|988.51|992.14|990.34|988.24|986.44|0
1644228300000|2022-02-07 10:05:00|990.55|988.75|989.09|987.29|991.28|989.48|988.49|986.69|0
1644228600000|2022-02-07 10:10:00|988.73|986.93|992.01|990.21|992.26|990.46|988.48|986.68|0
1644228900000|2022-02-07 10:15:00|992.26|990.46|990.19|988.39|992.38|990.58|990.19|988.39|0
1644229200000|2022-02-07 10:20:00|989.94|988.14|988.97|987.17|990.67|988.87|988.48|986.68|0
1644229500000|2022-02-07 10:25:00|989.21|987.41|990.18|988.38|992.38|990.58|988.35|986.55|0
1644229800000|2022-02-07 10:30:00|990.06|988.26|988.48|986.68|991.52|989.72|987.99|986.19|0
1644230100000|2022-02-07 10:35:00|988.35|986.55|988.84|987.04|990.67|988.87|986.28|984.48|0
1644230400000|2022-02-07 10:40:00|988.72|986.92|991.4|989.6|991.4|989.6|987.74|985.94|0
1644230700000|2022-02-07 10:45:00|991.52|989.72|991.64|989.84|994.32|992.52|990.91|989.11|0
1644231000000|2022-02-07 10:50:00|991.88|990.08|989.93|988.13|991.88|990.08|989.69|987.89|0
1644231300000|2022-02-07 10:55:00|989.69|987.89|986.39|984.59|989.93|988.13|985.79|983.99|0
1644231600000|2022-02-07 11:00:00|986.76|984.96|986.28|984.48|988.34|986.54|985.55|983.75|0
1644231900000|2022-02-07 11:05:00|986.52|984.72|986.52|984.72|987.49|985.69|983.6|981.8|0
1644232200000|2022-02-07 11:10:00|986.27|984.47|988.09|986.29|990.17|988.37|985.17|983.37|0
1644232500000|2022-02-07 11:15:00|987.85|986.05|988.95|987.15|990.66|988.86|987.73|985.93|0
1644232800000|2022-02-07 11:20:00|989.19|987.39|990.9|989.1|992.12|990.32|988.71|986.91|0
1644233100000|2022-02-07 11:25:00|991.02|989.22|991.99|990.19|994.07|992.27|990.9|989.1|0
1644233400000|2022-02-07 11:30:00|992.12|990.32|993.94|992.14|995.04|993.24|992.12|990.32|0
1644233700000|2022-02-07 11:35:00|995.04|993.24|994.31|992.51|997.11|995.31|993.82|992.02|0
1644234000000|2022-02-07 11:40:00|994.18|992.38|991.38|989.58|994.18|992.38|990.65|988.85|0
1644234300000|2022-02-07 11:45:00|991.14|989.34|991.62|989.82|992.84|991.04|989.92|988.12|0
1644234600000|2022-02-07 11:50:00|991.87|990.07|992.35|990.55|993.08|991.28|990.4|988.6|0
1644234900000|2022-02-07 11:55:00|992.11|990.31|993.57|991.77|995.88|994.08|990.76|988.96|0
1644235200000|2022-02-07 12:00:00|993.44|991.64|998.44|996.64|998.93|997.13|993.44|991.64|0
1644235500000|2022-02-07 12:05:00|998.69|996.89|1000.15|998.35|1000.76|998.96|998.44|996.64|0
1644235800000|2022-02-07 12:10:00|999.91|998.11|1004.3|1002.5|1004.54|1002.74|999.91|998.11|0
1644236100000|2022-02-07 12:15:00|1004.05|1002.25|1003.56|1001.76|1007.22|1005.42|1003.56|1001.76|0
1644236400000|2022-02-07 12:20:00|1003.81|1002.01|1001.61|999.81|1003.92|1002.12|1001.37|999.57|0
1644236700000|2022-02-07 12:25:00|1001.48|999.68|1001.12|999.32|1001.61|999.81|999.17|997.37|0
1644237000000|2022-02-07 12:30:00|1001.36|999.56|1001.61|999.81|1003.07|1001.27|1000.63|998.83|0
1644237300000|2022-02-07 12:35:00|1001.36|999.56|1001.85|1000.05|1002.58|1000.78|1000.87|999.07|0
1644237600000|2022-02-07 12:40:00|1002.09|1000.29|1003.07|1001.27|1003.43|1001.63|1001.85|1000.05|0
1644237900000|2022-02-07 12:45:00|1002.82|1001.02|1005.87|1004.07|1006.48|1004.68|1002.34|1000.54|0
1644238200000|2022-02-07 12:50:00|1005.99|1004.19|1005.26|1003.46|1008.31|1006.51|1005.02|1003.22|0
1644238500000|2022-02-07 12:55:00|1005.02|1003.22|1005.26|1003.46|1008.43|1006.63|1005.02|1003.22|0
1644238800000|2022-02-07 13:00:00|1005.02|1003.22|1009.41|1007.61|1009.41|1007.61|1004.04|1002.24|0
1644239100000|2022-02-07 13:05:00|1009.28|1007.48|1010.87|1009.07|1012.83|1011.03|1007.7|1005.9|0
1644239400000|2022-02-07 13:10:00|1010.63|1008.83|1010.87|1009.07|1013.31|1011.51|1010.38|1008.58|0
1644239700000|2022-02-07 13:15:00|1010.63|1008.83|1010.14|1008.34|1011.11|1009.31|1009.89|1008.09|0
1644240000000|2022-02-07 13:20:00|1010.38|1008.58|1010.38|1008.58|1013.41|1011.61|1009.64|1007.84|0
1644240300000|2022-02-07 13:25:00|1010.62|1008.82|1009.15|1007.35|1011.11|1009.31|1008.42|1006.62|0
1644240600000|2022-02-07 13:30:00|1008.91|1007.11|1004.5|1002.7|1009.02|1007.22|1004.5|1002.7|0
1644240900000|2022-02-07 13:35:00|1004.75|1002.95|1005.24|1003.44|1005.97|1004.17|1003.28|1001.48|0
1644241200000|2022-02-07 13:40:00|1005.11|1003.31|1005.35|1003.55|1006.7|1004.9|1003.77|1001.97|0
1644241500000|2022-02-07 13:45:00|1005.48|1003.68|1006.94|1005.14|1007.68|1005.88|1004.01|1002.21|0
1644241800000|2022-02-07 13:50:00|1007.19|1005.39|1005.23|1003.43|1007.43|1005.63|1004.99|1003.19|0
1644242100000|2022-02-07 13:55:00|1005.48|1003.68|1007.92|1006.12|1008.65|1006.85|1005.23|1003.43|0
1644242400000|2022-02-07 14:00:00|1008.17|1006.37|1007.3|1005.5|1008.41|1006.61|1006.94|1005.14|0
1644242700000|2022-02-07 14:05:00|1007.43|1005.63|1008.9|1007.1|1008.9|1007.1|1005.96|1004.16|0
1644243000000|2022-02-07 14:10:00|1008.65|1006.85|1004.98|1003.18|1009.39|1007.59|1004.98|1003.18|0
1644243300000|2022-02-07 14:15:00|1004.74|1002.94|1002.65|1000.85|1004.74|1002.94|1001.07|999.27|0
1644243600000|2022-02-07 14:20:00|1002.54|1000.74|1005.59|1003.79|1005.96|1004.16|1001.8|1000|0
1644243900000|2022-02-07 14:25:00|1005.47|1003.67|1005.34|1003.54|1006.56|1004.76|1003.51|1001.71|0
1644244200000|2022-02-07 14:30:00|1004.98|1003.18|994.63|992.83|1007.42|1005.62|992.59|990.79|0
1644244500000|2022-02-07 14:35:00|994.25|992.45|1003.42|1001.62|1006.11|1004.31|994.14|992.34|0
1644244800000|2022-02-07 14:40:00|1002.45|1000.65|1003.42|1001.62|1007.94|1006.14|1000|998.2|0
1644245100000|2022-02-07 14:45:00|1004.4|1002.6|998.53|996.73|1006.85|1005.05|996.58|994.78|0
1644245400000|2022-02-07 14:50:00|998.29|996.49|1011.34|1009.54|1012.23|1010.43|998.29|996.49|0
1644245700000|2022-02-07 14:55:00|1011.58|1009.78|1008.64|1006.84|1013.3|1011.5|1001.06|999.26|0
1644246000000|2022-02-07 15:00:00|1009.99|1008.19|1004.65|1002.85|1010.5|1008.7|1002.69|1000.89|0
1644246300000|2022-02-07 15:05:00|1004.89|1003.09|1007.58|1005.78|1012.24|1010.44|1004.65|1002.85|0
1644246600000|2022-02-07 15:10:00|1007.34|1005.54|996.08|994.28|1009.3|1007.5|996.08|994.28|0
1644246900000|2022-02-07 15:15:00|996.57|994.77|996.88|995.08|1000.24|998.44|995.9|994.1|0
1644247200000|2022-02-07 15:20:00|997.24|995.44|1005.93|1004.13|1007.89|1006.09|995.9|994.1|0
1644247500000|2022-02-07 15:25:00|1005.69|1003.89|1007.64|1005.84|1010.58|1008.78|1004.46|1002.66|0
1644247800000|2022-02-07 15:30:00|1007.89|1006.09|1017.44|1015.64|1017.93|1016.13|1004.95|1003.15|0
1644248100000|2022-02-07 15:35:00|1017.19|1015.39|1012.09|1010.29|1017.56|1015.76|1011.84|1010.04|0
1644248400000|2022-02-07 15:40:00|1012.45|1010.65|1005.23|1003.43|1012.82|1011.02|1001.56|999.76|0
1644248700000|2022-02-07 15:45:00|1005.47|1003.67|1004.98|1003.18|1008.66|1006.86|1004|1002.2|0
1644249000000|2022-02-07 15:50:00|1004.74|1002.94|1005.72|1003.92|1009.15|1007.35|1002.29|1000.49|0
1644249300000|2022-02-07 15:55:00|1004.98|1003.18|1007.18|1005.38|1008.41|1006.61|1004|1002.2|0
1644249600000|2022-02-07 16:00:00|1006.69|1004.89|1003.26|1001.46|1009.88|1008.08|1000.57|998.77|0
1644249900000|2022-02-07 16:05:00|1003.02|1001.22|997.63|995.83|1005.47|1003.67|996.41|994.61|0
1644250200000|2022-02-07 16:10:00|997.88|996.08|1002.04|1000.24|1003.02|1001.22|997.88|996.08|0
1644250500000|2022-02-07 16:15:00|1001.79|999.99|1000.61|998.81|1001.79|999.99|997.07|995.27|0
1644250800000|2022-02-07 16:20:00|1000.74|998.94|999.27|997.47|1001.96|1000.16|997.31|995.51|0
1644251100000|2022-02-07 16:25:00|999.52|997.72|1001.47|999.67|1005.88|1004.08|999.52|997.72|0
1644251400000|2022-02-07 16:30:00|1001.23|999.43|995.6|993.8|1001.23|999.43|994.62|992.82|0
1644251700000|2022-02-07 16:35:00|995.84|994.04|987.03|985.23|997.06|995.26|986.05|984.25|0
1644252000000|2022-02-07 16:40:00|987.28|985.48|982.14|980.34|988.5|986.7|981.41|979.61|0
1644252300000|2022-02-07 16:45:00|982.38|980.58|986.59|984.79|986.84|985.04|982.14|980.34|0
1644252600000|2022-02-07 16:50:00|986.35|984.55|986.35|984.55|988.3|986.5|983.66|981.86|0
1644252900000|2022-02-07 16:55:00|985.98|984.18|991.97|990.17|993.19|991.39|985.37|983.57|0
1644253200000|2022-02-07 17:00:00|991.6|989.8|990.74|988.94|992.46|990.66|985.61|983.81|0
1644253500000|2022-02-07 17:05:00|990.99|989.19|983.9|982.1|990.99|989.19|983.9|982.1|0
1644253800000|2022-02-07 17:10:00|984.15|982.35|985.85|984.05|987.57|985.77|983.66|981.86|0
1644254100000|2022-02-07 17:15:00|985.61|983.81|987.81|986.01|990.01|988.21|984.63|982.83|0
1644254400000|2022-02-07 17:20:00|987.56|985.76|990.49|988.69|991.47|989.67|986.83|985.03|0
1644254700000|2022-02-07 17:25:00|990.25|988.45|983.65|981.85|990.98|989.18|982.92|981.12|0
1644255000000|2022-02-07 17:30:00|983.41|981.61|986.09|984.29|987.32|985.52|979.74|977.94|0
1644255300000|2022-02-07 17:35:00|985.97|984.17|980.72|978.92|987.8|986|978.03|976.23|0
1644255600000|2022-02-07 17:40:00|981.21|979.41|985.6|983.8|986.58|984.78|981.21|979.41|0
1644255900000|2022-02-07 17:45:00|985.36|983.56|988.53|986.73|990.24|988.44|984.38|982.58|0
1644256200000|2022-02-07 17:50:00|988.16|986.36|986.82|985.02|990|988.2|986.33|984.53|0
1644256500000|2022-02-07 17:55:00|987.07|985.27|987.06|985.26|989.26|987.46|985.35|983.55|0
1644256800000|2022-02-07 18:00:00|986.58|984.78|991.42|989.62|994.11|992.31|985.11|983.31|0
1644257100000|2022-02-07 18:05:00|991.17|989.37|995.58|993.78|996.07|994.27|990.44|988.64|0
1644257400000|2022-02-07 18:10:00|995.82|994.02|999|997.2|1000.72|998.92|994.35|992.55|0
1644257700000|2022-02-07 18:15:00|998.76|996.96|996.55|994.75|999|997.2|994.84|993.04|0
1644258000000|2022-02-07 18:20:00|996.31|994.51|996.43|994.63|999.49|997.69|995.33|993.53|0
1644258300000|2022-02-07 18:25:00|996.55|994.75|999.61|997.81|1000.96|999.16|995.33|993.53|0
1644258600000|2022-02-07 18:30:00|999.73|997.93|1000.15|998.35|1002.92|1001.12|999.42|997.62|0
1644258900000|2022-02-07 18:35:00|1000.4|998.6|1002.35|1000.55|1002.85|1001.05|999.42|997.62|0
1644259200000|2022-02-07 18:40:00|1002.11|1000.31|1001.62|999.82|1003.82|1002.02|1001.13|999.33|0
1644259500000|2022-02-07 18:45:00|1001.86|1000.06|996.96|995.16|1003.09|1001.29|996.72|994.92|0
1644259800000|2022-02-07 18:50:00|997.21|995.41|998.43|996.63|1000.39|998.59|995.98|994.18|0
1644260100000|2022-02-07 18:55:00|998.92|997.12|1003.82|1002.02|1005.54|1003.74|998.68|996.88|0
1644260400000|2022-02-07 19:00:00|1003.33|1001.53|1003.13|1001.33|1004.31|1002.51|1001.24|999.44|0
1644260700000|2022-02-07 19:05:00|1003.37|1001.57|998.6|996.8|1003.62|1001.82|998.36|996.56|0
1644261000000|2022-02-07 19:10:00|998.85|997.05|999.58|997.78|1001.54|999.74|998.85|997.05|0
1644261300000|2022-02-07 19:15:00|999.09|997.29|1003.01|1001.21|1005.46|1003.66|998.85|997.05|0
1644261600000|2022-02-07 19:20:00|1002.76|1000.96|1001.78|999.98|1004.97|1003.17|1000.31|998.51|0
1644261900000|2022-02-07 19:25:00|1001.54|999.74|1010.12|1008.32|1010.12|1008.32|1001.05|999.25|0
1644262200000|2022-02-07 19:30:00|1010.48|1008.68|1010.12|1008.32|1011.34|1009.54|1007.91|1006.11|0
1644262500000|2022-02-07 19:35:00|1010.36|1008.56|1009.13|1007.33|1012.57|1010.77|1007.66|1005.86|0
1644262800000|2022-02-07 19:40:00|1008.64|1006.84|1012.95|1011.15|1013.69|1011.89|1008.15|1006.35|0
1644263100000|2022-02-07 19:45:00|1013.2|1011.4|1009.76|1007.96|1013.93|1012.13|1009.02|1007.22|0
1644263400000|2022-02-07 19:50:00|1009.51|1007.71|1009.51|1007.71|1010.25|1008.45|1007.31|1005.51|0
1644263700000|2022-02-07 19:55:00|1009.76|1007.96|1008.53|1006.73|1011.35|1009.55|1007.8|1006|0
1644264000000|2022-02-07 20:00:00|1008.28|1006.48|1011.96|1010.16|1012.21|1010.41|1004.61|1002.81|0
1644264300000|2022-02-07 20:05:00|1012.21|1010.41|1011.33|1009.53|1013.19|1011.39|1007.28|1005.48|0
1644264600000|2022-02-07 20:10:00|1011.09|1009.29|1018.7|1016.9|1018.7|1016.9|1010.11|1008.31|0
1644264900000|2022-02-07 20:15:00|1018.45|1016.65|1013.79|1011.99|1018.45|1016.65|1013.79|1011.99|0
1644265200000|2022-02-07 20:20:00|1013.54|1011.74|1008.39|1006.59|1013.79|1011.99|1006.91|1005.11|0
1644265500000|2022-02-07 20:25:00|1008.63|1006.83|1000.04|998.24|1010.35|1008.55|998.82|997.02|0
1644265800000|2022-02-07 20:30:00|1001.02|999.22|999.8|998|1004.21|1002.41|998.08|996.28|0
1644266100000|2022-02-07 20:35:00|1000.04|998.24|989.5|987.7|1002|1000.2|988.76|986.96|0
1644266400000|2022-02-07 20:40:00|989.01|987.21|986.34|984.54|990.48|988.68|985.33|983.53|0
1644266700000|2022-02-07 20:45:00|984.36|982.56|981.89|980.09|985.32|983.52|979.94|978.14|0
1644267000000|2022-02-07 20:50:00|981.4|979.6|970.9|969.1|989.47|987.67|970.65|968.85|0
1644267300000|2022-02-07 20:55:00|971.87|970.07|982.71|980.91|982.71|980.91|969.03|967.23|0
1644267600000|2022-02-07 21:00:00|982.22|980.42|987.18|985.38|987.67|985.87|982.22|980.42|0
1644267900000|2022-02-07 21:05:00|986.94|985.14|986.44|984.64|988.65|986.85|986.2|984.4|0
1644268200000|2022-02-07 21:10:00|986.81|985.01|988.4|986.6|989.38|987.58|986.69|984.89|0
1644268500000|2022-02-07 21:15:00|988.36|986.16|988.11|985.91|989.33|987.13|987.38|985.18|0
1644268800000|2022-02-07 21:20:00|988.35|986.15|988.35|986.15|988.6|986.4|987.86|985.66|0
1644269100000|2022-02-07 21:25:00|988.6|986.4|989.82|987.62|989.94|987.74|988.35|986.15|0
1644269400000|2022-02-07 21:30:00|989.69|987.49|989.82|987.62|989.82|987.62|988.84|986.64|0
1644269700000|2022-02-07 21:35:00|989.57|987.37|989.57|987.37|990.31|988.11|989.57|987.37|0
1644270000000|2022-02-07 21:40:00|989.82|987.62|988.84|986.64|989.82|987.62|988.59|986.39|0
1644270300000|2022-02-07 21:45:00|988.59|986.39|988.84|986.64|988.84|986.64|987.86|985.66|0
1644270600000|2022-02-07 21:50:00|989.08|986.88|990.55|988.35|990.55|988.35|988.59|986.39|0
1644270900000|2022-02-07 21:55:00|990.3|988.1|989.69|987.49|990.3|988.1|989.08|986.88|0
1644271200000|2022-02-07 22:00:00|989.14|986.94|989.74|987.54|990.1|987.9|989.14|986.94|0
1644271500000|2022-02-07 22:05:00|990.1|987.9|989.7|987.5|990.1|987.9|989.53|987.33|0
1644271800000|2022-02-07 22:10:00|989.57|987.37|989.81|987.61|989.85|987.65|989.57|987.37|0
1644272100000|2022-02-07 22:15:00|989.63|987.43|989.28|987.08|989.63|987.43|989.28|987.08|0
1644272400000|2022-02-07 22:20:00|989.56|987.36|989.85|987.65|990.24|988.04|989.56|987.36|0
1644272700000|2022-02-07 22:25:00|989.74|987.54|989.45|987.25|989.99|987.79|989.45|987.25|0
1644273000000|2022-02-07 22:30:00|989.34|987.14|989.91|987.71|989.91|987.71|989.34|987.14|0
1644273300000|2022-02-07 22:35:00|989.77|987.57|990.06|987.86|990.13|987.93|989.77|987.57|0
1644273600000|2022-02-07 22:40:00|989.99|987.79|990.37|988.17|990.37|988.17|989.99|987.79|0
1644273900000|2022-02-07 22:45:00|990.48|988.28|990.58|988.38|990.8|988.6|990.37|988.17|0
1644274200000|2022-02-07 22:50:00|990.51|988.31|990.47|988.27|990.51|988.31|990.41|988.21|0
1644274500000|2022-02-07 22:55:00|990.43|988.23|990.43|988.23|990.47|988.27|990.37|988.17|0
1644274800000|2022-02-07 23:00:00|989.43|987.23|989.18|986.98|990.65|988.45|987.84|985.64|0
1644275100000|2022-02-07 23:05:00|989.06|986.86|987.84|985.64|989.31|987.11|987.1|984.9|0
1644275400000|2022-02-07 23:10:00|988.33|986.13|989.3|987.1|989.3|987.1|987.84|985.64|0
1644275700000|2022-02-07 23:15:00|989.06|986.86|990.04|987.84|990.15|987.95|988.81|986.61|0
1644276000000|2022-02-07 23:20:00|990.77|988.57|992.11|989.91|992.6|990.4|989.42|987.22|0
1644276300000|2022-02-07 23:25:00|991.99|989.79|991.26|989.06|992.24|990.04|990.89|988.69|0
1644276600000|2022-02-07 23:30:00|991.75|989.55|990.03|987.83|992.48|990.28|990.03|987.83|0
1644276900000|2022-02-07 23:35:00|989.79|987.59|990.28|988.08|991.01|988.81|989.54|987.34|0
1644277200000|2022-02-07 23:40:00|990.52|988.32|990.76|988.56|991.26|989.06|989.79|987.59|0
1644277500000|2022-02-07 23:45:00|990.88|988.68|991.62|989.42|992.23|990.03|990.39|988.19|0
1644277800000|2022-02-07 23:50:00|991.5|989.3|990.76|988.56|991.86|989.66|990.52|988.32|0
1644278100000|2022-02-07 23:55:00|990.52|988.32|992.23|990.03|992.59|990.39|990.15|987.95|0
1644278400000|2022-02-08 00:00:00|992.59|990.39|992.72|990.52|994.19|991.99|992.23|990.03|0
1644278700000|2022-02-08 00:05:00|992.96|990.76|991.74|989.54|992.96|990.76|991.25|989.05|0
1644279000000|2022-02-08 00:10:00|991.49|989.29|990.76|988.56|991.86|989.66|990.39|988.19|0
1644279300000|2022-02-08 00:15:00|991|988.8|992.22|990.02|992.71|990.51|990.76|988.56|0
1644279600000|2022-02-08 00:20:00|992.47|990.27|987.57|985.37|992.47|990.27|987.08|984.88|0
1644279900000|2022-02-08 00:25:00|987.33|985.13|988.31|986.11|989.29|987.09|987.33|985.13|0
1644280200000|2022-02-08 00:30:00|988.8|986.6|989.77|987.57|990.26|988.06|988.8|986.6|0
1644280500000|2022-02-08 00:35:00|990.02|987.82|989.28|987.08|990.51|988.31|987.93|985.73|0
1644280800000|2022-02-08 00:40:00|989.16|986.96|990.02|987.82|990.02|987.82|988.79|986.59|0
1644281100000|2022-02-08 00:45:00|989.89|987.69|991.73|989.53|991.97|989.77|989.15|986.95|0
1644281400000|2022-02-08 00:50:00|991.85|989.65|990.26|988.06|991.85|989.65|990.01|987.81|0
1644281700000|2022-02-08 00:55:00|990.01|987.81|990.99|988.79|990.99|988.79|990.01|987.81|0
1644282000000|2022-02-08 01:00:00|990.86|988.66|988.9|986.7|990.86|988.66|988.3|986.1|0
1644282300000|2022-02-08 01:05:00|989.03|986.83|987.56|985.36|989.28|987.08|987.56|985.36|0
1644282600000|2022-02-08 01:10:00|987.32|985.12|988.17|985.97|988.78|986.58|985.85|983.65|0
1644282900000|2022-02-08 01:15:00|988.29|986.09|988.78|986.58|988.9|986.7|987.8|985.6|0
1644283200000|2022-02-08 01:20:00|989.03|986.83|987.07|984.87|989.03|986.83|987.07|984.87|0
1644283500000|2022-02-08 01:25:00|986.82|984.62|985.35|983.15|986.94|984.74|983.4|981.2|0
1644283800000|2022-02-08 01:30:00|985.11|982.91|982.91|980.71|985.11|982.91|982.42|980.22|0
1644284100000|2022-02-08 01:35:00|983.15|980.95|985.84|983.64|986.09|983.89|983.15|980.95|0
1644284400000|2022-02-08 01:40:00|986.09|983.89|985.35|983.15|988.04|985.84|985.35|983.15|0
1644284700000|2022-02-08 01:45:00|985.59|983.39|983.15|980.95|985.59|983.39|982.17|979.97|0
1644285000000|2022-02-08 01:50:00|983.39|981.19|983.51|981.31|983.88|981.68|981.68|979.48|0
1644285300000|2022-02-08 01:55:00|983.63|981.43|983.14|980.94|983.63|981.43|982.41|980.21|0
1644285600000|2022-02-08 02:00:00|983.39|981.19|981.19|978.99|984.61|982.41|981.19|978.99|0
1644285900000|2022-02-08 02:05:00|981.3|979.1|981.92|979.72|982.16|979.96|980.21|978.01|0
1644286200000|2022-02-08 02:10:00|981.55|979.35|981.18|978.98|981.67|979.47|979.96|977.76|0
1644286500000|2022-02-08 02:15:00|981.06|978.86|979.47|977.27|981.67|979.47|979.34|977.14|0
1644286800000|2022-02-08 02:20:00|979.23|977.03|983.38|981.18|984.36|982.16|978.25|976.05|0
1644287100000|2022-02-08 02:25:00|983.63|981.43|984.23|982.03|984.6|982.4|982.89|980.69|0
1644287400000|2022-02-08 02:30:00|984.36|982.16|982.89|980.69|984.36|982.16|982.65|980.45|0
1644287700000|2022-02-08 02:35:00|982.76|980.56|983.62|981.42|983.62|981.42|982.64|980.44|0
1644288000000|2022-02-08 02:40:00|983.38|981.18|984.85|982.65|985.09|982.89|983.38|981.18|0
1644288300000|2022-02-08 02:45:00|984.6|982.4|985.45|983.25|986.31|984.11|984.36|982.16|0
1644288600000|2022-02-08 02:50:00|985.33|983.13|986.07|983.87|986.31|984.11|984.72|982.52|0
1644288900000|2022-02-08 02:55:00|986.18|983.98|986.31|984.11|986.8|984.6|986.07|983.87|0
1644289200000|2022-02-08 03:00:00|986.43|984.23|985.33|983.13|986.8|984.6|984.35|982.15|0
1644289500000|2022-02-08 03:05:00|985.57|983.37|983.86|981.66|985.82|983.62|983.86|981.66|0
1644289800000|2022-02-08 03:10:00|983.98|981.78|983.61|981.41|984.35|982.15|983.61|981.41|0
1644290100000|2022-02-08 03:15:00|983.86|981.66|984.35|982.15|985.57|983.37|983.86|981.66|0
1644290400000|2022-02-08 03:20:00|984.59|982.39|984.95|982.75|984.95|982.75|984.1|981.9|0
1644290700000|2022-02-08 03:25:00|984.83|982.63|986.3|984.1|986.79|984.59|984.46|982.26|0
1644291000000|2022-02-08 03:30:00|986.42|984.22|985.81|983.61|987.03|984.83|985.57|983.37|0
1644291300000|2022-02-08 03:35:00|985.93|983.73|986.91|984.71|988.01|985.81|985.93|983.73|0
1644291600000|2022-02-08 03:40:00|987.03|984.83|986.05|983.85|987.15|984.95|985.81|983.61|0
1644291900000|2022-02-08 03:45:00|985.81|983.61|984.58|982.38|986.05|983.85|983.12|980.92|0
1644292200000|2022-02-08 03:50:00|984.34|982.14|983.11|980.91|984.7|982.5|983.11|980.91|0
1644292500000|2022-02-08 03:55:00|982.87|980.67|983.72|981.52|984.21|982.01|982.62|980.42|0
1644292800000|2022-02-08 04:00:00|983.85|981.65|983.96|981.76|984.58|982.38|983.36|981.16|0
1644293100000|2022-02-08 04:05:00|984.09|981.89|983.84|981.64|984.45|982.25|983.11|980.91|0
1644293400000|2022-02-08 04:10:00|983.72|981.52|984.09|981.89|984.45|982.25|983.36|981.16|0
1644293700000|2022-02-08 04:15:00|984.21|982.01|983.71|981.51|984.45|982.25|983.6|981.4|0
1644294000000|2022-02-08 04:20:00|983.6|981.4|983.11|980.91|983.96|981.76|982.62|980.42|0
1644294300000|2022-02-08 04:25:00|982.98|980.78|983.35|981.15|984.2|982|982.86|980.66|0
1644294600000|2022-02-08 04:30:00|983.11|980.91|983.59|981.39|983.96|981.76|983.11|980.91|0
1644294900000|2022-02-08 04:35:00|983.71|981.51|983.59|981.39|984.33|982.13|983.35|981.15|0
1644295200000|2022-02-08 04:40:00|983.84|981.64|983.59|981.39|984.81|982.61|983.59|981.39|0
1644295500000|2022-02-08 04:45:00|983.84|981.64|985.23|983.03|985.35|983.15|983.52|981.32|0
1644295800000|2022-02-08 04:50:00|985.35|983.15|984|981.8|985.47|983.27|983.63|981.43|0
1644296100000|2022-02-08 04:55:00|983.76|981.56|984.98|982.78|985.23|983.03|983.51|981.31|0
1644296400000|2022-02-08 05:00:00|984.74|982.54|983.02|980.82|985.23|983.03|982.53|980.33|0
1644296700000|2022-02-08 05:05:00|982.78|980.58|984.98|982.78|985.22|983.02|982.53|980.33|0
1644297000000|2022-02-08 05:10:00|984.85|982.65|983.75|981.55|984.98|982.78|983.51|981.31|0
1644297300000|2022-02-08 05:15:00|983.51|981.31|981.79|979.59|983.51|981.31|981.55|979.35|0
1644297600000|2022-02-08 05:20:00|981.42|979.22|980.08|977.88|981.67|979.47|979.84|977.64|0
1644297900000|2022-02-08 05:25:00|980.2|978|980.32|978.12|981.06|978.86|978.61|976.41|0
1644298200000|2022-02-08 05:30:00|980.08|977.88|979.34|977.14|980.08|977.88|979.34|977.14|0
1644298500000|2022-02-08 05:35:00|979.22|977.02|977.39|975.19|979.34|977.14|977.39|975.19|0
1644298800000|2022-02-08 05:40:00|977.14|974.94|977.63|975.43|977.63|975.43|977.14|974.94|0
1644299100000|2022-02-08 05:45:00|977.5|975.3|977.63|975.43|977.63|975.43|977.14|974.94|0
1644299400000|2022-02-08 05:50:00|977.5|975.3|977.87|975.67|977.87|975.67|977.38|975.18|0
1644299700000|2022-02-08 05:55:00|977.74|975.54|978.85|976.65|980.07|977.87|977.74|975.54|0
1644300000000|2022-02-08 06:00:00|978.6|976.4|980.8|978.6|980.8|978.6|977.14|974.94|0
1644300300000|2022-02-08 06:05:00|980.32|978.12|981.54|979.34|982.03|979.83|980.31|978.11|0
1644300600000|2022-02-08 06:10:00|981.78|979.58|982.51|980.31|984.47|982.27|981.78|979.58|0
1644300900000|2022-02-08 06:15:00|982.39|980.19|982.51|980.31|983.49|981.29|982.03|979.83|0
1644301200000|2022-02-08 06:20:00|982.27|980.07|981.53|979.33|983.74|981.54|980.8|978.6|0
1644301500000|2022-02-08 06:25:00|981.78|979.58|983.61|981.41|984.47|982.27|981.78|979.58|0
1644301800000|2022-02-08 06:30:00|983.73|981.53|984.71|982.51|985.45|983.25|983|980.8|0
1644302100000|2022-02-08 06:35:00|984.59|982.39|985.32|983.12|986.43|984.23|984.59|982.39|0
1644302400000|2022-02-08 06:40:00|985.45|983.25|986.18|983.98|986.42|984.22|984.71|982.51|0
1644302700000|2022-02-08 06:45:00|986.67|984.47|984.71|982.51|987.16|984.96|984.71|982.51|0
1644303000000|2022-02-08 06:50:00|984.58|982.38|984.46|982.26|985.56|983.36|983.48|981.28|0
1644303300000|2022-02-08 06:55:00|984.58|982.38|983.84|981.64|985.56|983.36|983.24|981.04|0
1644303600000|2022-02-08 07:00:00|983.36|981.16|982.13|979.93|985.07|982.87|981.52|979.32|0
1644303900000|2022-02-08 07:05:00|981.89|979.69|984.7|982.5|985.56|983.36|981.77|979.57|0
1644304200000|2022-02-08 07:10:00|984.82|982.62|989.23|987.03|989.36|987.16|984.82|982.62|0
1644304500000|2022-02-08 07:15:00|989.6|987.4|988.62|986.42|989.72|987.52|987.88|985.68|0
1644304800000|2022-02-08 07:20:00|988.74|986.54|987.39|985.19|990.09|987.89|986.29|984.09|0
1644305100000|2022-02-08 07:25:00|987.15|984.95|983.96|981.76|987.15|984.95|983.59|981.39|0
1644305400000|2022-02-08 07:30:00|983.23|981.03|982.25|980.05|983.47|981.27|980.29|978.09|0
1644305700000|2022-02-08 07:35:00|982.37|980.17|980.54|978.34|982.49|980.29|979.8|977.6|0
1644306000000|2022-02-08 07:40:00|980.65|978.45|980.85|978.65|981.34|979.14|979.38|977.18|0
1644306300000|2022-02-08 07:45:00|980.61|978.41|979.5|977.3|982.08|979.88|977.67|975.47|0
1644306600000|2022-02-08 07:50:00|979.87|977.67|982.56|980.36|982.81|980.61|979.87|977.67|0
1644306900000|2022-02-08 07:55:00|982.19|979.99|980.48|978.28|982.81|980.61|980.36|978.16|0
1644307200000|2022-02-08 08:00:00|981.34|979.14|984.03|981.83|985.01|982.81|977.91|975.71|0
1644307500000|2022-02-08 08:05:00|983.09|981.29|981.87|980.07|984.32|982.52|981.01|979.21|0
1644307800000|2022-02-08 08:10:00|981.62|979.82|985.9|984.1|985.9|984.1|981.62|979.82|0
1644308100000|2022-02-08 08:15:00|985.66|983.86|985.27|983.47|987.23|985.43|984.19|982.39|0
1644308400000|2022-02-08 08:20:00|985.52|983.72|988.94|987.14|990.41|988.61|985.52|983.72|0
1644308700000|2022-02-08 08:25:00|989.19|987.39|990.66|988.86|990.66|988.86|987.23|985.43|0
1644309000000|2022-02-08 08:30:00|990.77|988.97|989.3|987.5|992.37|990.57|988.7|986.9|0
1644309300000|2022-02-08 08:35:00|989.18|987.38|990.9|989.1|992.37|990.57|987.72|985.92|0
1644309600000|2022-02-08 08:40:00|990.77|988.97|987.47|985.67|992.24|990.44|987.1|985.3|0
1644309900000|2022-02-08 08:45:00|987.22|985.42|993.59|991.79|993.59|991.79|987.22|985.42|0
1644310200000|2022-02-08 08:50:00|993.1|991.3|990.89|989.09|993.46|991.66|989.79|987.99|0
1644310500000|2022-02-08 08:55:00|991.14|989.34|990.03|988.23|992.12|990.32|989.3|987.5|0
1644310800000|2022-02-08 09:00:00|990.65|988.85|993.34|991.54|993.59|991.79|990.28|988.48|0
1644311100000|2022-02-08 09:05:00|993.21|991.41|993.83|992.03|994.44|992.64|991.14|989.34|0
1644311400000|2022-02-08 09:10:00|993.46|991.66|992.6|990.8|994.32|992.52|991.87|990.07|0
1644311700000|2022-02-08 09:15:00|992.72|990.92|995.42|993.62|996.4|994.6|992.72|990.92|0
1644312000000|2022-02-08 09:20:00|995.05|993.25|996.03|994.23|997.5|995.7|994.68|992.88|0
1644312300000|2022-02-08 09:25:00|996.15|994.35|993.94|992.14|997.13|995.33|993.83|992.03|0
1644312600000|2022-02-08 09:30:00|993.82|992.02|993.33|991.53|995.29|993.49|992.84|991.04|0
1644312900000|2022-02-08 09:35:00|993.09|991.29|993.34|991.54|994.07|992.27|992.72|990.92|0
1644313200000|2022-02-08 09:40:00|993.22|991.42|991.87|990.07|994.32|992.52|990.77|988.97|0
1644313500000|2022-02-08 09:45:00|991.75|989.95|992.6|990.8|993.58|991.78|991.5|989.7|0
1644313800000|2022-02-08 09:50:00|992.48|990.68|991.13|989.33|1000.33|998.53|990.28|988.48|0
1644314100000|2022-02-08 09:55:00|991.37|989.57|987.7|985.9|991.37|989.57|986.47|984.67|0
1644314400000|2022-02-08 10:00:00|987.82|986.02|985.13|983.33|987.82|986.02|983.91|982.11|0
1644314700000|2022-02-08 10:05:00|984.88|983.08|987.2|985.4|987.33|985.53|984.88|983.08|0
1644315000000|2022-02-08 10:10:00|987.33|985.53|985.13|983.33|987.82|986.02|985.13|983.33|0
1644315300000|2022-02-08 10:15:00|985.37|983.57|982.68|980.88|986.11|984.31|981.7|979.9|0
1644315600000|2022-02-08 10:20:00|982.43|980.63|981.21|979.41|983.66|981.86|980.72|978.92|0
1644315900000|2022-02-08 10:25:00|980.47|978.67|983.9|982.1|985.12|983.32|980.47|978.67|0
1644316200000|2022-02-08 10:30:00|983.77|981.97|985.12|983.32|986.1|984.3|983.41|981.61|0
1644316500000|2022-02-08 10:35:00|984.99|983.19|985.24|983.44|986.1|984.3|984.29|982.49|0
1644316800000|2022-02-08 10:40:00|985.11|983.31|985.97|984.17|986.46|984.66|984.37|982.57|0
1644317100000|2022-02-08 10:45:00|986.21|984.41|987.19|985.39|987.19|985.39|984.99|983.19|0
1644317400000|2022-02-08 10:50:00|987.44|985.64|984.86|983.06|988.17|986.37|984.62|982.82|0
1644317700000|2022-02-08 10:55:00|984.74|982.94|985.72|983.92|986.21|984.41|984.74|982.94|0
1644318000000|2022-02-08 11:00:00|985.96|984.16|984.01|982.21|986.7|984.9|980.58|978.78|0
1644318300000|2022-02-08 11:05:00|983.76|981.96|982.29|980.49|985.96|984.16|982.29|980.49|0
1644318600000|2022-02-08 11:10:00|982.54|980.74|981.55|979.75|983.02|981.22|980.82|979.02|0
1644318900000|2022-02-08 11:15:00|981.8|980|980.33|978.53|983.27|981.47|979.6|977.8|0
1644319200000|2022-02-08 11:20:00|980.57|978.77|979.47|977.67|982.04|980.24|978.62|976.82|0
1644319500000|2022-02-08 11:25:00|979.35|977.55|979|977.2|979.49|977.69|977.29|975.49|0
1644319800000|2022-02-08 11:30:00|978.87|977.07|979.98|978.18|981.69|979.89|978.87|977.07|0
1644320100000|2022-02-08 11:35:00|979.74|977.94|974.84|973.04|981.2|979.4|974.59|972.79|0
1644320400000|2022-02-08 11:40:00|975.08|973.28|977.28|975.48|979.98|978.18|974.84|973.04|0
1644320700000|2022-02-08 11:45:00|976.8|975|973.86|972.06|976.8|975|972.88|971.08|0
1644321000000|2022-02-08 11:50:00|974.1|972.3|974.5|972.7|974.84|973.04|972.79|970.99|0
1644321300000|2022-02-08 11:55:00|974.26|972.46|976.46|974.66|976.46|974.66|973.53|971.73|0
1644321600000|2022-02-08 12:00:00|975.97|974.17|972.71|970.91|976.58|974.78|972.71|970.91|0
1644321900000|2022-02-08 12:05:00|972.96|971.16|976.38|974.58|976.74|974.94|972.23|970.43|0
1644322200000|2022-02-08 12:10:00|976.5|974.7|977.12|975.32|977.85|976.05|975.28|973.48|0
1644322500000|2022-02-08 12:15:00|976.87|975.07|974.05|972.25|976.99|975.19|969.53|967.73|0
1644322800000|2022-02-08 12:20:00|974.18|972.38|970.75|968.95|974.18|972.38|969.04|967.24|0
1644323100000|2022-02-08 12:25:00|971|969.2|972.95|971.15|973.2|971.4|969.29|967.49|0
1644323400000|2022-02-08 12:30:00|972.71|970.91|974.05|972.25|974.91|973.11|971.97|970.17|0
1644323700000|2022-02-08 12:35:00|973.93|972.13|974.44|972.64|974.81|973.01|972.49|970.69|0
1644324000000|2022-02-08 12:40:00|974.57|972.77|972.09|970.29|974.57|972.77|971.63|969.83|0
1644324300000|2022-02-08 12:45:00|971.97|970.17|973.44|971.64|973.93|972.13|971.11|969.31|0
1644324600000|2022-02-08 12:50:00|973.68|971.88|972.57|970.77|974.17|972.37|970.75|968.95|0
1644324900000|2022-02-08 12:55:00|971.97|970.17|975.39|973.59|976.13|974.33|971.72|969.92|0
1644325200000|2022-02-08 13:00:00|975.15|973.35|976.61|974.81|977.84|976.04|974.66|972.86|0
1644325500000|2022-02-08 13:05:00|976.37|974.57|979.55|977.75|981.13|979.33|976.12|974.32|0
1644325800000|2022-02-08 13:10:00|979.3|977.5|979.89|978.09|980.38|978.58|978.54|976.74|0
1644326100000|2022-02-08 13:15:00|979.65|977.85|980.14|978.34|981.12|979.32|978.67|976.87|0
1644326400000|2022-02-08 13:20:00|980.38|978.58|979.16|977.36|981.12|979.32|978.67|976.87|0
1644326700000|2022-02-08 13:25:00|978.91|977.11|977.68|975.88|979.64|977.84|977.68|975.88|0
1644327000000|2022-02-08 13:30:00|977.8|976|977.19|975.39|978.66|976.86|975.48|973.68|0
1644327300000|2022-02-08 13:35:00|977.44|975.64|976.33|974.53|978.66|976.86|975.97|974.17|0
1644327600000|2022-02-08 13:40:00|976.21|974.41|974.74|972.94|976.46|974.66|974.13|972.33|0
1644327900000|2022-02-08 13:45:00|974.99|973.19|974.01|972.21|975.35|973.55|973.52|971.72|0
1644328200000|2022-02-08 13:50:00|974.25|972.45|975.72|973.92|976.94|975.14|972.41|970.61|0
1644328500000|2022-02-08 13:55:00|975.48|973.68|977.92|976.12|978.9|977.1|975.47|973.67|0
1644328800000|2022-02-08 14:00:00|977.55|975.75|978.41|976.61|979.51|977.71|977.19|975.39|0
1644329100000|2022-02-08 14:05:00|978.28|976.48|976.81|975.01|978.9|977.1|976.45|974.65|0
1644329400000|2022-02-08 14:10:00|976.94|975.14|976.32|974.52|978.65|976.85|976.2|974.4|0
1644329700000|2022-02-08 14:15:00|975.47|973.67|974.73|972.93|975.47|973.67|974|972.2|0
1644330000000|2022-02-08 14:20:00|974.24|972.44|976.69|974.89|976.94|975.14|974|972.2|0
1644330300000|2022-02-08 14:25:00|976.94|975.14|976.2|974.4|979.14|977.34|975.47|973.67|0
1644330600000|2022-02-08 14:30:00|976.45|974.65|973.75|971.95|984.04|982.24|972.77|970.97|0
1644330900000|2022-02-08 14:35:00|974.49|972.69|980.12|978.32|983.3|981.5|974.49|972.69|0
1644331200000|2022-02-08 14:40:00|980.36|978.56|976.56|974.76|982.81|981.01|974.48|972.68|0
1644331500000|2022-02-08 14:45:00|976.69|974.89|975.46|973.66|982.93|981.13|974.97|973.17|0
1644331800000|2022-02-08 14:50:00|975.95|974.15|975.22|973.42|979.38|977.58|970.93|969.13|0
1644332100000|2022-02-08 14:55:00|975.95|974.15|973.75|971.95|978.4|976.6|972.77|970.97|0
1644332400000|2022-02-08 15:00:00|972.77|970.97|965.26|963.46|972.77|970.97|962.57|960.77|0
1644332700000|2022-02-08 15:05:00|964.77|962.97|972.95|971.15|974.06|972.26|963.79|961.99|0
1644333000000|2022-02-08 15:10:00|972.46|970.66|973.81|972.01|974.3|972.5|969.66|967.86|0
1644333300000|2022-02-08 15:15:00|973.57|971.77|977.97|976.17|981.65|979.85|973.57|971.77|0
1644333600000|2022-02-08 15:20:00|977.73|975.93|977.97|976.17|980.18|978.38|976.26|974.46|0
1644333900000|2022-02-08 15:25:00|977.73|975.93|972.59|970.79|979.44|977.64|970.14|968.34|0
1644334200000|2022-02-08 15:30:00|972.83|971.03|972.27|970.47|976.18|974.38|971.78|969.98|0
1644334500000|2022-02-08 15:35:00|972.51|970.71|976.92|975.12|978.63|976.83|968.35|966.55|0
1644334800000|2022-02-08 15:40:00|976.67|974.87|978.56|976.76|978.56|976.76|973.49|971.69|0
1644335100000|2022-02-08 15:45:00|978.31|976.51|986.66|984.86|990.22|988.42|978.31|976.51|0
1644335400000|2022-02-08 15:50:00|987.03|985.23|989.73|987.93|991.94|990.14|985.8|984|0
1644335700000|2022-02-08 15:55:00|988.99|987.19|988.5|986.7|990.96|989.16|987.77|985.97|0
1644336000000|2022-02-08 16:00:00|988.26|986.46|995.87|994.07|996.36|994.56|988.01|986.21|0
1644336300000|2022-02-08 16:05:00|996.11|994.31|996.6|994.8|997.83|996.03|992.92|991.12|0
1644336600000|2022-02-08 16:10:00|996.36|994.56|999.06|997.26|999.31|997.51|994.15|992.35|0
1644336900000|2022-02-08 16:15:00|999.55|997.75|1000.78|998.98|1002.01|1000.21|998.08|996.28|0
1644337200000|2022-02-08 16:20:00|1001.52|999.72|997.83|996.03|1001.76|999.96|995.86|994.06|0
1644337500000|2022-02-08 16:25:00|998.08|996.28|999.06|997.26|999.79|997.99|995.86|994.06|0
1644337800000|2022-02-08 16:30:00|1000.04|998.24|1005.23|1003.43|1006.7|1004.9|999.3|997.5|0
1644338100000|2022-02-08 16:35:00|1004.98|1003.18|1007.19|1005.39|1007.69|1005.89|1003.02|1001.22|0
1644338400000|2022-02-08 16:40:00|1007.31|1005.51|1007.69|1005.89|1008.67|1006.87|1005.72|1003.92|0
1644338700000|2022-02-08 16:45:00|1008.18|1006.38|1007.68|1005.88|1010.14|1008.34|1007.44|1005.64|0
1644339000000|2022-02-08 16:50:00|1007.93|1006.13|1008.42|1006.62|1009.9|1008.1|1005.96|1004.16|0
1644339300000|2022-02-08 16:55:00|1008.67|1006.87|1009.65|1007.85|1011.12|1009.32|1008.17|1006.37|0
1644339600000|2022-02-08 17:00:00|1010.26|1008.46|1009.4|1007.6|1013.34|1011.54|1009.16|1007.36|0
1644339900000|2022-02-08 17:05:00|1009.65|1007.85|1005.96|1004.16|1009.65|1007.85|1004.73|1002.93|0
1644340200000|2022-02-08 17:10:00|1006.2|1004.4|1005.47|1003.67|1008.17|1006.37|1004.97|1003.17|0
1644340500000|2022-02-08 17:15:00|1005.71|1003.91|1006.69|1004.89|1007.92|1006.12|1003.99|1002.19|0
1644340800000|2022-02-08 17:20:00|1006.94|1005.14|1009.15|1007.35|1010.38|1008.58|1005.96|1004.16|0
1644341100000|2022-02-08 17:25:00|1009.4|1007.6|1009.89|1008.09|1010.38|1008.58|1008.17|1006.37|0
1644341400000|2022-02-08 17:30:00|1010.13|1008.33|1015.54|1013.74|1015.54|1013.74|1010.13|1008.33|0
1644341700000|2022-02-08 17:35:00|1015.3|1013.5|1018.74|1016.94|1019.48|1017.68|1014.56|1012.76|0
1644342000000|2022-02-08 17:40:00|1018.99|1017.19|1018.74|1016.94|1021.2|1019.4|1018.74|1016.94|0
1644342300000|2022-02-08 17:45:00|1018.99|1017.19|1016.53|1014.73|1019.97|1018.17|1015.79|1013.99|0
1644342600000|2022-02-08 17:50:00|1016.77|1014.97|1017.02|1015.22|1018.25|1016.45|1016.28|1014.48|0
1644342900000|2022-02-08 17:55:00|1017.26|1015.46|1014.8|1013|1017.51|1015.71|1014.06|1012.26|0
1644343200000|2022-02-08 18:00:00|1014.56|1012.76|1014.06|1012.26|1015.05|1013.25|1012.34|1010.54|0
1644343500000|2022-02-08 18:05:00|1014.31|1012.51|1012.46|1010.66|1015.29|1013.49|1011.85|1010.05|0
1644343800000|2022-02-08 18:10:00|1012.59|1010.79|1014.8|1013|1015.04|1013.24|1010.86|1009.06|0
1644344100000|2022-02-08 18:15:00|1014.55|1012.75|1010.37|1008.57|1014.55|1012.75|1006.93|1005.13|0
1644344400000|2022-02-08 18:20:00|1010.62|1008.82|1008.65|1006.85|1011.6|1009.8|1008.4|1006.6|0
1644344700000|2022-02-08 18:25:00|1008.4|1006.6|1007.42|1005.62|1008.65|1006.85|1005.45|1003.65|0
1644345000000|2022-02-08 18:30:00|1007.91|1006.11|1011.22|1009.42|1011.84|1010.04|1007.17|1005.37|0
1644345300000|2022-02-08 18:35:00|1011.35|1009.55|1009.14|1007.34|1014.06|1012.26|1007.91|1006.11|0
1644345600000|2022-02-08 18:40:00|1008.89|1007.09|1007.66|1005.86|1009.87|1008.07|1006.43|1004.63|0
1644345900000|2022-02-08 18:45:00|1007.91|1006.11|1009.87|1008.07|1009.87|1008.07|1005.69|1003.89|0
1644346200000|2022-02-08 18:50:00|1009.63|1007.83|1008.15|1006.35|1009.63|1007.83|1005.81|1004.01|0
1644346500000|2022-02-08 18:55:00|1008.4|1006.6|1012.33|1010.53|1012.58|1010.78|1008.15|1006.35|0
1644346800000|2022-02-08 19:00:00|1012.58|1010.78|1013.68|1011.88|1013.81|1012.01|1011.35|1009.55|0
1644347100000|2022-02-08 19:05:00|1014.79|1012.99|1013.92|1012.12|1017|1015.2|1013.8|1012|0
1644347400000|2022-02-08 19:10:00|1014.05|1012.25|1013.06|1011.26|1014.05|1012.25|1012.08|1010.28|0
1644347700000|2022-02-08 19:15:00|1012.82|1011.02|1009.13|1007.33|1013.56|1011.76|1007.9|1006.1|0
1644348000000|2022-02-08 19:20:00|1009.37|1007.57|1001.57|999.77|1009.37|1007.57|1000.28|998.48|0
1644348300000|2022-02-08 19:25:00|1002.06|1000.26|998.87|997.07|1002.3|1000.5|997.64|995.84|0
1644348600000|2022-02-08 19:30:00|998.62|996.82|1002.55|1000.75|1002.79|1000.99|997.39|995.59|0
1644348900000|2022-02-08 19:35:00|1002.79|1000.99|993.22|991.42|1003.53|1001.73|992.73|990.93|0
1644349200000|2022-02-08 19:40:00|993.96|992.16|995.92|994.12|997.15|995.35|992.97|991.17|0
1644349500000|2022-02-08 19:45:00|994.94|993.14|994.94|993.14|997.14|995.34|991.5|989.7|0
1644349800000|2022-02-08 19:50:00|995.43|993.63|999.6|997.8|999.6|997.8|994.44|992.64|0
1644350100000|2022-02-08 19:55:00|999.47|997.67|996.28|994.48|999.6|997.8|994.56|992.76|0
1644350400000|2022-02-08 20:00:00|995.67|993.87|997.39|995.59|998.86|997.06|990.63|988.83|0
1644350700000|2022-02-08 20:05:00|997.63|995.83|999.84|998.04|1000.58|998.78|994.44|992.64|0
1644351000000|2022-02-08 20:10:00|1000.08|998.28|1013.28|1011.48|1013.9|1012.1|999.59|997.79|0
1644351300000|2022-02-08 20:15:00|1013.16|1011.36|1015.34|1013.54|1017.06|1015.26|1011.9|1010.1|0
1644351600000|2022-02-08 20:20:00|1014.36|1012.56|1012.26|1010.46|1015.83|1014.03|1010.43|1008.63|0
1644351900000|2022-02-08 20:25:00|1012.88|1011.08|1010.67|1008.87|1012.88|1011.08|1007.72|1005.92|0
1644352200000|2022-02-08 20:30:00|1011.16|1009.36|1016.81|1015.01|1019.02|1017.22|1009.69|1007.89|0
1644352500000|2022-02-08 20:35:00|1017.06|1015.26|1014.85|1013.05|1017.06|1015.26|1011.41|1009.61|0
1644352800000|2022-02-08 20:40:00|1014.6|1012.8|1014.35|1012.55|1020.01|1018.21|1014.35|1012.55|0
1644353100000|2022-02-08 20:45:00|1014.11|1012.31|1016.07|1014.27|1018.53|1016.73|1010.91|1009.11|0
1644353400000|2022-02-08 20:50:00|1017.3|1015.5|1023.69|1021.89|1024.92|1023.12|1012.14|1010.34|0
1644353700000|2022-02-08 20:55:00|1022.95|1021.15|1016.23|1014.43|1027.87|1026.07|1016.23|1014.43|0
1644354000000|2022-02-08 21:00:00|1017.21|1015.41|1021.15|1019.35|1021.64|1019.84|1015.74|1013.94|0
1644354300000|2022-02-08 21:05:00|1021.39|1019.59|1024.1|1022.3|1025.57|1023.77|1021.15|1019.35|0
1644354600000|2022-02-08 21:10:00|1023.85|1022.05|1020.41|1018.61|1024.84|1023.04|1020.41|1018.61|0
1644354900000|2022-02-08 21:15:00|1020.61|1018.41|1022.33|1020.13|1023.31|1021.11|1020.61|1018.41|0
1644355200000|2022-02-08 21:20:00|1022.45|1020.25|1022.33|1020.13|1023.07|1020.87|1022.08|1019.88|0
1644355500000|2022-02-08 21:25:00|1022.57|1020.37|1022.57|1020.37|1022.82|1020.62|1022.08|1019.88|0
1644355800000|2022-02-08 21:30:00|1022.33|1020.13|1022.82|1020.62|1023.31|1021.11|1022.08|1019.88|0
1644356100000|2022-02-08 21:35:00|1022.57|1020.37|1022.82|1020.62|1023.06|1020.86|1022.32|1020.12|0
1644356400000|2022-02-08 21:40:00|1022.93|1020.73|1022.08|1019.88|1022.93|1020.73|1022.08|1019.88|0
1644356700000|2022-02-08 21:45:00|1022.19|1019.99|1022.08|1019.88|1022.81|1020.61|1022.08|1019.88|0
1644357000000|2022-02-08 21:50:00|1022.32|1020.12|1022.07|1019.87|1022.32|1020.12|1022.07|1019.87|0
1644357300000|2022-02-08 21:55:00|1022.32|1020.12|1022.61|1020.41|1022.68|1020.48|1022.07|1019.87|0
1644357600000|2022-02-08 22:00:00|1022.89|1020.69|1022.53|1020.33|1022.89|1020.69|1022.53|1020.33|0
1644357900000|2022-02-08 22:05:00|1022.52|1020.32|1022.13|1019.93|1022.52|1020.32|1022.13|1019.93|0
1644358200000|2022-02-08 22:10:00|1022.35|1020.15|1022.45|1020.25|1022.45|1020.25|1022.09|1019.89|0
1644358500000|2022-02-08 22:15:00|1022.39|1020.19|1021.98|1019.78|1022.39|1020.19|1021.84|1019.64|0
1644358800000|2022-02-08 22:20:00|1021.95|1019.75|1021.95|1019.75|1021.95|1019.75|1021.95|1019.75|0
1644359100000|2022-02-08 22:25:00|1021.77|1019.57|1021.77|1019.57|1021.98|1019.78|1021.64|1019.44|0
1644359400000|2022-02-08 22:30:00|1021.98|1019.78|1021.8|1019.6|1022.02|1019.82|1021.77|1019.57|0
1644359700000|2022-02-08 22:35:00|1021.63|1019.43|1022.02|1019.82|1022.12|1019.92|1021.63|1019.43|0
1644360000000|2022-02-08 22:40:00|1022.12|1019.92|1021.84|1019.64|1022.23|1020.03|1021.84|1019.64|0
1644360300000|2022-02-08 22:45:00|1021.98|1019.78|1021.84|1019.64|1022.08|1019.88|1021.84|1019.64|0
1644360600000|2022-02-08 22:50:00|1021.87|1019.67|1021.97|1019.77|1022.01|1019.81|1021.8|1019.6|0
1644360900000|2022-02-08 22:55:00|1022.05|1019.85|1021.97|1019.77|1022.08|1019.88|1021.97|1019.77|0
1644361200000|2022-02-08 23:00:00|1023.9|1021.7|1024.27|1022.07|1024.64|1022.44|1022.31|1020.11|0
1644361500000|2022-02-08 23:05:00|1024.52|1022.32|1025.5|1023.3|1026.24|1024.04|1024.52|1022.32|0
1644361800000|2022-02-08 23:10:00|1026|1023.8|1025.62|1023.42|1026.49|1024.29|1025.26|1023.06|0
1644362100000|2022-02-08 23:15:00|1025.75|1023.55|1025.5|1023.3|1026.49|1024.29|1024.76|1022.56|0
1644362400000|2022-02-08 23:20:00|1025.75|1023.55|1028.32|1026.12|1028.57|1026.37|1025.75|1023.55|0
1644362700000|2022-02-08 23:25:00|1028.7|1026.5|1028.94|1026.74|1030.67|1028.47|1027.71|1025.51|0
1644363000000|2022-02-08 23:30:00|1029.06|1026.86|1028.2|1026|1029.19|1026.99|1027.96|1025.76|0
1644363300000|2022-02-08 23:35:00|1028.45|1026.25|1026.97|1024.77|1028.45|1026.25|1026.73|1024.53|0
1644363600000|2022-02-08 23:40:00|1027.09|1024.89|1028.81|1026.61|1029.19|1026.99|1027.09|1024.89|0
1644363900000|2022-02-08 23:45:00|1028.69|1026.49|1027.22|1025.02|1029.19|1026.99|1026.97|1024.77|0
1644364200000|2022-02-08 23:50:00|1027.34|1025.14|1029.55|1027.35|1030.17|1027.97|1026.97|1024.77|0
1644364500000|2022-02-08 23:55:00|1029.43|1027.23|1029.3|1027.1|1029.43|1027.23|1028.32|1026.12|0
1644364800000|2022-02-09 00:00:00|1029.55|1027.35|1028.94|1026.74|1029.92|1027.72|1027.21|1025.01|0
1644365100000|2022-02-09 00:05:00|1029.18|1026.98|1029.92|1027.72|1030.91|1028.71|1029.18|1026.98|0
1644365400000|2022-02-09 00:10:00|1030.17|1027.97|1028.44|1026.24|1030.17|1027.97|1027.95|1025.75|0
1644365700000|2022-02-09 00:15:00|1028.2|1026|1027.33|1025.13|1028.44|1026.24|1027.08|1024.88|0
1644366000000|2022-02-09 00:20:00|1027.46|1025.26|1025.24|1023.04|1027.95|1025.75|1024.75|1022.55|0
1644366300000|2022-02-09 00:25:00|1025.49|1023.29|1024.5|1022.3|1025.98|1023.78|1024.5|1022.3|0
1644366600000|2022-02-09 00:30:00|1024.26|1022.06|1024.26|1022.06|1024.5|1022.3|1022.78|1020.58|0
1644366900000|2022-02-09 00:35:00|1024.01|1021.81|1024.86|1022.66|1024.86|1022.66|1023.76|1021.56|0
1644367200000|2022-02-09 00:40:00|1024.99|1022.79|1024.5|1022.3|1024.99|1022.79|1024.01|1021.81|0
1644367500000|2022-02-09 00:45:00|1024.37|1022.17|1025.98|1023.78|1026.09|1023.89|1024.25|1022.05|0
1644367800000|2022-02-09 00:50:00|1025.73|1023.53|1025.73|1023.53|1025.97|1023.77|1024.74|1022.54|0
1644368100000|2022-02-09 00:55:00|1025.48|1023.28|1024.25|1022.05|1025.85|1023.65|1024.12|1021.92|0
1644368400000|2022-02-09 01:00:00|1024.5|1022.3|1023.51|1021.31|1024.5|1022.3|1022.28|1020.08|0
1644368700000|2022-02-09 01:05:00|1023.76|1021.56|1025.48|1023.28|1025.73|1023.53|1023.27|1021.07|0
1644369000000|2022-02-09 01:10:00|1025.72|1023.52|1025.48|1023.28|1026.22|1024.02|1025.23|1023.03|0
1644369300000|2022-02-09 01:15:00|1025.72|1023.52|1024.49|1022.29|1026.22|1024.02|1024|1021.8|0
1644369600000|2022-02-09 01:20:00|1024.36|1022.16|1024.25|1022.05|1024.49|1022.29|1023.75|1021.55|0
1644369900000|2022-02-09 01:25:00|1024.49|1022.29|1025.72|1023.52|1025.72|1023.52|1024.49|1022.29|0
1644370200000|2022-02-09 01:30:00|1026.21|1024.01|1026.46|1024.26|1027.94|1025.74|1025.72|1023.52|0
1644370500000|2022-02-09 01:35:00|1026.21|1024.01|1027.44|1025.24|1027.69|1025.49|1025.23|1023.03|0
1644370800000|2022-02-09 01:40:00|1027.56|1025.36|1029.16|1026.96|1029.66|1027.46|1027.2|1025|0
1644371100000|2022-02-09 01:45:00|1029.66|1027.46|1029.16|1026.96|1029.66|1027.46|1028.42|1026.22|0
1644371400000|2022-02-09 01:50:00|1029.03|1026.83|1026.45|1024.25|1029.16|1026.96|1026.45|1024.25|0
1644371700000|2022-02-09 01:55:00|1026.57|1024.37|1026.21|1024.01|1027.19|1024.99|1025.96|1023.76|0
1644372000000|2022-02-09 02:00:00|1025.96|1023.76|1027.68|1025.48|1028.17|1025.97|1025.96|1023.76|0
1644372300000|2022-02-09 02:05:00|1027.44|1025.24|1026.45|1024.25|1027.68|1025.48|1025.71|1023.51|0
1644372600000|2022-02-09 02:10:00|1026.7|1024.5|1026.2|1024|1026.7|1024.5|1025.96|1023.76|0
1644372900000|2022-02-09 02:15:00|1026.32|1024.12|1026.32|1024.12|1026.7|1024.5|1026.2|1024|0
1644373200000|2022-02-09 02:20:00|1026.45|1024.25|1026.69|1024.49|1026.7|1024.5|1026.2|1024|0
1644373500000|2022-02-09 02:25:00|1026.45|1024.25|1025.71|1023.51|1026.69|1024.49|1025.71|1023.51|0
1644373800000|2022-02-09 02:30:00|1025.22|1023.02|1024.97|1022.77|1025.71|1023.51|1024.23|1022.03|0
1644374100000|2022-02-09 02:35:00|1024.72|1022.52|1024.23|1022.03|1024.72|1022.52|1023.98|1021.78|0
1644374400000|2022-02-09 02:40:00|1024.48|1022.28|1024.72|1022.52|1024.97|1022.77|1024.23|1022.03|0
1644374700000|2022-02-09 02:45:00|1024.97|1022.77|1024.72|1022.52|1025.46|1023.26|1024.47|1022.27|0
1644375000000|2022-02-09 02:50:00|1024.59|1022.39|1025.46|1023.26|1025.46|1023.26|1024.47|1022.27|0
1644375300000|2022-02-09 02:55:00|1025.33|1023.13|1025.95|1023.75|1025.95|1023.75|1025.21|1023.01|0
1644375600000|2022-02-09 03:00:00|1026.07|1023.87|1026.69|1024.49|1026.69|1024.49|1025.95|1023.75|0
1644375900000|2022-02-09 03:05:00|1026.44|1024.24|1028.16|1025.96|1028.41|1026.21|1026.44|1024.24|0
1644376200000|2022-02-09 03:10:00|1028.28|1026.08|1027.91|1025.71|1028.77|1026.57|1027.91|1025.71|0
1644376500000|2022-02-09 03:15:00|1027.79|1025.59|1028.65|1026.45|1028.65|1026.45|1027.54|1025.34|0
1644376800000|2022-02-09 03:20:00|1028.9|1026.7|1028.4|1026.2|1029.14|1026.94|1028.16|1025.96|0
1644377100000|2022-02-09 03:25:00|1028.16|1025.96|1028.65|1026.45|1028.9|1026.7|1028.03|1025.83|0
1644377400000|2022-02-09 03:30:00|1028.9|1026.7|1033.82|1031.62|1033.82|1031.62|1028.65|1026.45|0
1644377700000|2022-02-09 03:35:00|1033.57|1031.37|1032.83|1030.63|1033.82|1031.62|1032.59|1030.39|0
1644378000000|2022-02-09 03:40:00|1032.95|1030.75|1032.59|1030.39|1033.33|1031.13|1032.59|1030.39|0
1644378300000|2022-02-09 03:45:00|1032.46|1030.26|1033.08|1030.88|1033.57|1031.37|1032.34|1030.14|0
1644378600000|2022-02-09 03:50:00|1032.83|1030.63|1033.57|1031.37|1033.57|1031.37|1032.7|1030.5|0
1644378900000|2022-02-09 03:55:00|1033.32|1031.12|1032.83|1030.63|1033.32|1031.12|1032.58|1030.38|0
1644379200000|2022-02-09 04:00:00|1032.58|1030.38|1033.57|1031.37|1033.57|1031.37|1032.58|1030.38|0
1644379500000|2022-02-09 04:05:00|1033.68|1031.48|1038.44|1036.24|1038.44|1036.24|1033.51|1031.31|0
1644379800000|2022-02-09 04:10:00|1038.19|1035.99|1035.84|1033.64|1038.19|1035.99|1035.23|1033.03|0
1644380100000|2022-02-09 04:15:00|1035.97|1033.77|1036.46|1034.26|1037.2|1035|1035.97|1033.77|0
1644380400000|2022-02-09 04:20:00|1036.71|1034.51|1037.7|1035.5|1037.7|1035.5|1036.34|1034.14|0
1644380700000|2022-02-09 04:25:00|1037.45|1035.25|1035.97|1033.77|1037.45|1035.25|1035.97|1033.77|0
1644381000000|2022-02-09 04:30:00|1035.84|1033.64|1035.23|1033.03|1035.97|1033.77|1035.23|1033.03|0
1644381300000|2022-02-09 04:35:00|1034.98|1032.78|1035.72|1033.52|1035.72|1033.52|1034.49|1032.29|0
1644381600000|2022-02-09 04:40:00|1035.48|1033.28|1036.21|1034.01|1036.46|1034.26|1035.48|1033.28|0
1644381900000|2022-02-09 04:45:00|1036.09|1033.89|1036.71|1034.51|1037.2|1035|1035.97|1033.77|0
1644382200000|2022-02-09 04:50:00|1036.82|1034.62|1037.94|1035.74|1037.94|1035.74|1036.71|1034.51|0
1644382500000|2022-02-09 04:55:00|1038.18|1035.98|1039.17|1036.97|1039.41|1037.21|1037.94|1035.74|0
1644382800000|2022-02-09 05:00:00|1039.41|1037.21|1039.17|1036.97|1039.41|1037.21|1038.18|1035.98|0
1644383100000|2022-02-09 05:05:00|1039.28|1037.08|1040.76|1038.56|1040.76|1038.56|1039.28|1037.08|0
1644383400000|2022-02-09 05:10:00|1040.64|1038.44|1038.67|1036.47|1040.64|1038.44|1038.67|1036.47|0
1644383700000|2022-02-09 05:15:00|1038.92|1036.72|1038.92|1036.72|1039.41|1037.21|1038.54|1036.34|0
1644384000000|2022-02-09 05:20:00|1038.67|1036.47|1038.42|1036.22|1039.16|1036.96|1038.42|1036.22|0
1644384300000|2022-02-09 05:25:00|1038.67|1036.47|1039.16|1036.96|1039.41|1037.21|1038.42|1036.22|0
1644384600000|2022-02-09 05:30:00|1038.92|1036.72|1038.05|1035.85|1039.16|1036.96|1037.93|1035.73|0
1644384900000|2022-02-09 05:35:00|1038.18|1035.98|1037.68|1035.48|1038.42|1036.22|1037.44|1035.24|0
1644385200000|2022-02-09 05:40:00|1037.43|1035.23|1039.41|1037.21|1039.41|1037.21|1037.43|1035.23|0
1644385500000|2022-02-09 05:45:00|1039.65|1037.45|1038.29|1036.09|1040.14|1037.94|1038.04|1035.84|0
1644385800000|2022-02-09 05:50:00|1038.17|1035.97|1037.06|1034.86|1038.91|1036.71|1036.69|1034.49|0
1644386100000|2022-02-09 05:55:00|1037.19|1034.99|1036.2|1034|1037.92|1035.72|1036.2|1034|0
1644386400000|2022-02-09 06:00:00|1036.32|1034.12|1037.18|1034.98|1037.43|1035.23|1036.32|1034.12|0
1644386700000|2022-02-09 06:05:00|1037.43|1035.23|1036.44|1034.24|1037.43|1035.23|1036.44|1034.24|0
1644387000000|2022-02-09 06:10:00|1036.32|1034.12|1035.7|1033.5|1036.69|1034.49|1034.47|1032.27|0
1644387300000|2022-02-09 06:15:00|1035.58|1033.38|1035.46|1033.26|1036.56|1034.36|1035.21|1033.01|0
1644387600000|2022-02-09 06:20:00|1035.57|1033.37|1035.46|1033.26|1035.95|1033.75|1034.83|1032.63|0
1644387900000|2022-02-09 06:25:00|1035.7|1033.5|1035.95|1033.75|1036.44|1034.24|1035.21|1033.01|0
1644388200000|2022-02-09 06:30:00|1035.7|1033.5|1037.18|1034.98|1037.18|1034.98|1035.7|1033.5|0
1644388500000|2022-02-09 06:35:00|1037.05|1034.85|1037.67|1035.47|1038.41|1036.21|1036.93|1034.73|0
1644388800000|2022-02-09 06:40:00|1037.92|1035.72|1036.93|1034.73|1037.92|1035.72|1036.56|1034.36|0
1644389100000|2022-02-09 06:45:00|1036.8|1034.6|1034.71|1032.51|1036.93|1034.73|1034.71|1032.51|0
1644389400000|2022-02-09 06:50:00|1034.83|1032.63|1035.57|1033.37|1035.57|1033.37|1034.09|1031.89|0
1644389700000|2022-02-09 06:55:00|1035.7|1033.5|1034.22|1032.02|1035.81|1033.61|1034.09|1031.89|0
1644390000000|2022-02-09 07:00:00|1033.97|1031.77|1034.46|1032.26|1036.55|1034.35|1033.97|1031.77|0
1644390300000|2022-02-09 07:05:00|1034.22|1032.02|1034.46|1032.26|1034.71|1032.51|1033.35|1031.15|0
1644390600000|2022-02-09 07:10:00|1034.71|1032.51|1033.59|1031.39|1035.32|1033.12|1033.23|1031.03|0
1644390900000|2022-02-09 07:15:00|1033.72|1031.52|1030.88|1028.68|1034.09|1031.89|1030.88|1028.68|0
1644391200000|2022-02-09 07:20:00|1030.27|1028.07|1032.16|1029.96|1032.65|1030.45|1030.27|1028.07|0
1644391500000|2022-02-09 07:25:00|1032.03|1029.83|1031.91|1029.71|1033.15|1030.95|1029.45|1027.25|0
1644391800000|2022-02-09 07:30:00|1031.67|1029.47|1032.9|1030.7|1032.9|1030.7|1030.19|1027.99|0
1644392100000|2022-02-09 07:35:00|1032.77|1030.57|1028.47|1026.27|1032.9|1030.7|1027.73|1025.53|0
1644392400000|2022-02-09 07:40:00|1028.22|1026.02|1028.47|1026.27|1028.96|1026.76|1026.01|1023.81|0
1644392700000|2022-02-09 07:45:00|1028.71|1026.51|1028.46|1026.26|1029.7|1027.5|1027.24|1025.04|0
1644393000000|2022-02-09 07:50:00|1027.97|1025.77|1029.2|1027|1029.2|1027|1027.23|1025.03|0
1644393300000|2022-02-09 07:55:00|1028.96|1026.76|1029.94|1027.74|1029.94|1027.74|1028.71|1026.51|0
1644393600000|2022-02-09 08:00:00|1029.69|1027.49|1029.45|1027.25|1031.91|1029.71|1028.95|1026.75|0
1644393900000|2022-02-09 08:05:00|1029.49|1027.69|1029|1027.2|1030.97|1029.17|1027.03|1025.23|0
1644394200000|2022-02-09 08:10:00|1029.61|1027.81|1030.84|1029.04|1031.71|1029.91|1028.13|1026.33|0
1644394500000|2022-02-09 08:15:00|1031.33|1029.53|1032.2|1030.4|1033.43|1031.63|1030.72|1028.92|0
1644394800000|2022-02-09 08:20:00|1031.95|1030.15|1032.07|1030.27|1033.92|1032.12|1031.21|1029.41|0
1644395100000|2022-02-09 08:25:00|1031.82|1030.02|1031.21|1029.41|1033.43|1031.63|1028.62|1026.82|0
1644395400000|2022-02-09 08:30:00|1030.96|1029.16|1032.69|1030.89|1032.93|1031.13|1028.01|1026.21|0
1644395700000|2022-02-09 08:35:00|1032.93|1031.13|1035.39|1033.59|1035.39|1033.59|1032.44|1030.64|0
1644396000000|2022-02-09 08:40:00|1035.15|1033.35|1038.29|1036.49|1038.41|1036.61|1035.15|1033.35|0
1644396300000|2022-02-09 08:45:00|1038.16|1036.36|1045.34|1043.54|1045.47|1043.67|1038.16|1036.36|0
1644396600000|2022-02-09 08:50:00|1046.21|1044.41|1046.95|1045.15|1048.18|1046.38|1044.73|1042.93|0
1644396900000|2022-02-09 08:55:00|1046.82|1045.02|1044.35|1042.55|1047.44|1045.64|1044.23|1042.43|0
1644397200000|2022-02-09 09:00:00|1044.23|1042.43|1043.99|1042.19|1045.96|1044.16|1043.12|1041.32|0
1644397500000|2022-02-09 09:05:00|1043.74|1041.94|1047.68|1045.88|1047.93|1046.13|1043.74|1041.94|0
1644397800000|2022-02-09 09:10:00|1048.18|1046.38|1048.05|1046.25|1048.91|1047.11|1046.94|1045.14|0
1644398100000|2022-02-09 09:15:00|1048.17|1046.37|1048.17|1046.37|1048.17|1046.37|1045.71|1043.91|0
1644398400000|2022-02-09 09:20:00|1048.29|1046.49|1046.94|1045.14|1048.54|1046.74|1046.45|1044.65|0
1644398700000|2022-02-09 09:25:00|1047.19|1045.39|1045.71|1043.91|1047.19|1045.39|1044.97|1043.17|0
1644399000000|2022-02-09 09:30:00|1045.46|1043.66|1047.18|1045.38|1047.68|1045.88|1044.97|1043.17|0
1644399300000|2022-02-09 09:35:00|1047.43|1045.63|1046.69|1044.89|1047.92|1046.12|1045.95|1044.15|0
1644399600000|2022-02-09 09:40:00|1046.44|1044.64|1046.44|1044.64|1048.17|1046.37|1046.2|1044.4|0
1644399900000|2022-02-09 09:45:00|1046.56|1044.76|1045.82|1044.02|1046.69|1044.89|1045.46|1043.66|0
1644400200000|2022-02-09 09:50:00|1045.95|1044.15|1044.47|1042.67|1045.95|1044.15|1044.22|1042.42|0
1644400500000|2022-02-09 09:55:00|1044.22|1042.42|1044.09|1042.29|1045.57|1043.77|1043.98|1042.18|0
1644400800000|2022-02-09 10:00:00|1043.98|1042.18|1045.08|1043.28|1045.7|1043.9|1042.99|1041.19|0
1644401100000|2022-02-09 10:05:00|1045.21|1043.41|1046.93|1045.13|1047.67|1045.87|1044.83|1043.03|0
1644401400000|2022-02-09 10:10:00|1046.8|1045|1050.13|1048.33|1050.38|1048.58|1046.06|1044.26|0
1644401700000|2022-02-09 10:15:00|1049.89|1048.09|1050.13|1048.33|1050.63|1048.83|1048.66|1046.86|0
1644402000000|2022-02-09 10:20:00|1050.38|1048.58|1049.76|1047.96|1050.87|1049.07|1049.76|1047.96|0
1644402300000|2022-02-09 10:25:00|1049.89|1048.09|1048.9|1047.1|1049.89|1048.09|1048.41|1046.61|0
1644402600000|2022-02-09 10:30:00|1049.15|1047.35|1048.65|1046.85|1050.62|1048.82|1047.78|1045.98|0
1644402900000|2022-02-09 10:35:00|1048.52|1046.72|1047.29|1045.49|1049.15|1047.35|1046.93|1045.13|0
1644403200000|2022-02-09 10:40:00|1047.42|1045.62|1049.14|1047.34|1049.64|1047.84|1047.42|1045.62|0
1644403500000|2022-02-09 10:45:00|1048.9|1047.1|1048.16|1046.36|1049.64|1047.84|1048.16|1046.36|0
1644403800000|2022-02-09 10:50:00|1047.66|1045.86|1049.51|1047.71|1049.88|1048.08|1047.66|1045.86|0
1644404100000|2022-02-09 10:55:00|1049.39|1047.59|1048.65|1046.85|1049.88|1048.08|1048.15|1046.35|0
1644404400000|2022-02-09 11:00:00|1049.14|1047.34|1046.92|1045.12|1049.14|1047.34|1046.92|1045.12|0
1644404700000|2022-02-09 11:05:00|1047.17|1045.37|1047.17|1045.37|1047.41|1045.61|1045.2|1043.4|0
1644405000000|2022-02-09 11:10:00|1046.92|1045.12|1046.79|1044.99|1047.91|1046.11|1046.54|1044.74|0
1644405300000|2022-02-09 11:15:00|1046.67|1044.87|1048.4|1046.6|1049.14|1047.34|1046.43|1044.63|0
1644405600000|2022-02-09 11:20:00|1048.64|1046.84|1047.41|1045.61|1048.64|1046.84|1047.28|1045.48|0
1644405900000|2022-02-09 11:25:00|1047.16|1045.36|1047.41|1045.61|1047.66|1045.86|1047.16|1045.36|0
1644406200000|2022-02-09 11:30:00|1047.53|1045.73|1048.39|1046.59|1048.89|1047.09|1046.67|1044.87|0
1644406500000|2022-02-09 11:35:00|1048.02|1046.22|1048.15|1046.35|1048.27|1046.47|1047.65|1045.85|0
1644406800000|2022-02-09 11:40:00|1048.39|1046.59|1049.87|1048.07|1049.87|1048.07|1047.65|1045.85|0
1644407100000|2022-02-09 11:45:00|1049.74|1047.94|1049.13|1047.33|1049.87|1048.07|1048.88|1047.08|0
1644407400000|2022-02-09 11:50:00|1049.38|1047.58|1050.86|1049.06|1050.86|1049.06|1048.88|1047.08|0
1644407700000|2022-02-09 11:55:00|1050.61|1048.81|1051.35|1049.55|1052.58|1050.78|1050.12|1048.32|0
1644408000000|2022-02-09 12:00:00|1051.59|1049.79|1053.32|1051.52|1054.31|1052.51|1050.61|1048.81|0
1644408300000|2022-02-09 12:05:00|1053.44|1051.64|1054.8|1053|1054.8|1053|1052.83|1051.03|0
1644408600000|2022-02-09 12:10:00|1055.04|1053.24|1055.54|1053.74|1057.02|1055.22|1055.04|1053.24|0
1644408900000|2022-02-09 12:15:00|1055.29|1053.49|1054.55|1052.75|1055.78|1053.98|1054.06|1052.26|0
1644409200000|2022-02-09 12:20:00|1054.42|1052.62|1054.3|1052.5|1055.04|1053.24|1053.56|1051.76|0
1644409500000|2022-02-09 12:25:00|1054.06|1052.26|1054.05|1052.25|1055.29|1053.49|1053.81|1052.01|0
1644409800000|2022-02-09 12:30:00|1054.55|1052.75|1053.31|1051.51|1054.55|1052.75|1053.31|1051.51|0
1644410100000|2022-02-09 12:35:00|1053.56|1051.76|1052.08|1050.28|1054.05|1052.25|1051.34|1049.54|0
1644410400000|2022-02-09 12:40:00|1051.95|1050.15|1053.81|1052.01|1053.81|1052.01|1051.95|1050.15|0
1644410700000|2022-02-09 12:45:00|1053.56|1051.76|1054.79|1052.99|1055.28|1053.48|1053.31|1051.51|0
1644411000000|2022-02-09 12:50:00|1054.54|1052.74|1055.04|1053.24|1055.53|1053.73|1054.05|1052.25|0
1644411300000|2022-02-09 12:55:00|1054.79|1052.99|1055.53|1053.73|1057.26|1055.46|1054.79|1052.99|0
1644411600000|2022-02-09 13:00:00|1055.78|1053.98|1055.03|1053.23|1056.52|1054.72|1053.8|1052|0
1644411900000|2022-02-09 13:05:00|1054.79|1052.99|1056.51|1054.71|1056.76|1054.96|1054.79|1052.99|0
1644412200000|2022-02-09 13:10:00|1056.27|1054.47|1059.47|1057.67|1060.21|1058.41|1056.27|1054.47|0
1644412500000|2022-02-09 13:15:00|1059.23|1057.43|1059.22|1057.42|1060.46|1058.66|1058.6|1056.8|0
1644412800000|2022-02-09 13:20:00|1058.98|1057.18|1058.73|1056.93|1060.46|1058.66|1057.99|1056.19|0
1644413100000|2022-02-09 13:25:00|1058.48|1056.68|1058.91|1057.11|1059.41|1057.61|1057.99|1056.19|0
1644413400000|2022-02-09 13:30:00|1058.42|1056.62|1058.42|1056.62|1058.67|1056.87|1056.94|1055.14|0
1644413700000|2022-02-09 13:35:00|1058.29|1056.49|1056.69|1054.89|1058.66|1056.86|1056.69|1054.89|0
1644414000000|2022-02-09 13:40:00|1056.44|1054.64|1058.53|1056.73|1059.16|1057.36|1056.2|1054.4|0
1644414300000|2022-02-09 13:45:00|1058.66|1056.86|1058.42|1056.62|1059.4|1057.6|1057.68|1055.88|0
1644414600000|2022-02-09 13:50:00|1058.53|1056.73|1058.66|1056.86|1059.16|1057.36|1058.29|1056.49|0
1644414900000|2022-02-09 13:55:00|1058.53|1056.73|1057.18|1055.38|1059.15|1057.35|1056.93|1055.13|0
1644415200000|2022-02-09 14:00:00|1057.43|1055.63|1057.43|1055.63|1059.15|1057.35|1056.93|1055.13|0
1644415500000|2022-02-09 14:05:00|1057.67|1055.87|1059.4|1057.6|1060.14|1058.34|1057.18|1055.38|0
1644415800000|2022-02-09 14:10:00|1059.15|1057.35|1058.41|1056.61|1060.39|1058.59|1058.16|1056.36|0
1644416100000|2022-02-09 14:15:00|1058.28|1056.48|1058.66|1056.86|1059.4|1057.6|1057.67|1055.87|0
1644416400000|2022-02-09 14:20:00|1058.78|1056.98|1059.15|1057.35|1059.89|1058.09|1057.92|1056.12|0
1644416700000|2022-02-09 14:25:00|1059.4|1057.6|1060.38|1058.58|1060.88|1059.08|1058.41|1056.61|0
1644417000000|2022-02-09 14:30:00|1060.63|1058.83|1062.85|1061.05|1066.8|1065|1058.41|1056.61|0
1644417300000|2022-02-09 14:35:00|1062.23|1060.43|1066.55|1064.75|1068.53|1066.73|1061.12|1059.32|0
1644417600000|2022-02-09 14:40:00|1066.06|1064.26|1068.86|1067.06|1070.75|1068.95|1064.08|1062.28|0
1644417900000|2022-02-09 14:45:00|1069.84|1068.04|1068.12|1066.32|1071.57|1069.77|1065.65|1063.85|0
1644418200000|2022-02-09 14:50:00|1067.87|1066.07|1064.41|1062.61|1068.36|1066.56|1062.19|1060.39|0
1644418500000|2022-02-09 14:55:00|1064.17|1062.37|1064.91|1063.11|1067.13|1065.33|1061.21|1059.41|0
1644418800000|2022-02-09 15:00:00|1062.44|1060.64|1067.62|1065.82|1069.1|1067.3|1062.44|1060.64|0
1644419100000|2022-02-09 15:05:00|1067.37|1065.57|1069.59|1067.79|1071.82|1070.02|1064.91|1063.11|0
1644419400000|2022-02-09 15:10:00|1070.33|1068.53|1065.4|1063.6|1071.32|1069.52|1062.93|1061.13|0
1644419700000|2022-02-09 15:15:00|1066.14|1064.34|1060.71|1058.91|1068.36|1066.56|1060.71|1058.91|0
1644420000000|2022-02-09 15:20:00|1061.45|1059.65|1062.19|1060.39|1065.89|1064.09|1060.21|1058.41|0
1644420300000|2022-02-09 15:25:00|1062.93|1061.13|1067.37|1065.57|1070.33|1068.53|1062.68|1060.88|0
1644420600000|2022-02-09 15:30:00|1067.98|1066.18|1074.03|1072.23|1074.77|1072.97|1066.87|1065.07|0
1644420900000|2022-02-09 15:35:00|1074.28|1072.48|1071.32|1069.52|1074.53|1072.73|1071.07|1069.27|0
1644421200000|2022-02-09 15:40:00|1071.56|1069.76|1069.09|1067.29|1074.03|1072.23|1069.09|1067.29|0
1644421500000|2022-02-09 15:45:00|1068.85|1067.05|1070.33|1068.53|1071.19|1069.39|1067.37|1065.57|0
1644421800000|2022-02-09 15:50:00|1070.08|1068.28|1070.5|1068.7|1072.48|1070.68|1068.77|1066.97|0
1644422100000|2022-02-09 15:55:00|1070.75|1068.95|1076.18|1074.38|1076.18|1074.38|1070.5|1068.7|0
1644422400000|2022-02-09 16:00:00|1076.68|1074.88|1076.68|1074.88|1078.16|1076.36|1073.96|1072.16|0
1644422700000|2022-02-09 16:05:00|1076.55|1074.75|1070.99|1069.19|1076.55|1074.75|1070.01|1068.21|0
1644423000000|2022-02-09 16:10:00|1071.24|1069.44|1067.54|1065.74|1073.22|1071.42|1065.81|1064.01|0
1644423300000|2022-02-09 16:15:00|1067.29|1065.49|1070.25|1068.45|1071.49|1069.69|1066.55|1064.75|0
1644423600000|2022-02-09 16:20:00|1070.5|1068.7|1071.73|1069.93|1072.97|1071.17|1069.76|1067.96|0
1644423900000|2022-02-09 16:25:00|1071.98|1070.18|1070|1068.2|1072.97|1071.17|1070|1068.2|0
1644424200000|2022-02-09 16:30:00|1070.5|1068.7|1071.24|1069.44|1071.48|1069.68|1067.78|1065.98|0
1644424500000|2022-02-09 16:35:00|1070.99|1069.19|1071.48|1069.68|1072.97|1071.17|1068.52|1066.72|0
1644424800000|2022-02-09 16:40:00|1071.24|1069.44|1068.77|1066.97|1072.72|1070.92|1067.78|1065.98|0
1644425100000|2022-02-09 16:45:00|1068.27|1066.47|1070.99|1069.19|1071.48|1069.68|1068.27|1066.47|0
1644425400000|2022-02-09 16:50:00|1070.74|1068.94|1064.81|1063.01|1072.96|1071.16|1064.57|1062.77|0
1644425700000|2022-02-09 16:55:00|1064.57|1062.77|1067.04|1065.24|1068.52|1066.72|1064.32|1062.52|0
1644426000000|2022-02-09 17:00:00|1066.79|1064.99|1067.53|1065.73|1069.5|1067.7|1065.06|1063.26|0
1644426300000|2022-02-09 17:05:00|1067.28|1065.48|1065.55|1063.75|1067.53|1065.73|1063.58|1061.78|0
1644426600000|2022-02-09 17:10:00|1065.8|1064|1066.79|1064.99|1066.79|1064.99|1062.34|1060.54|0
1644426900000|2022-02-09 17:15:00|1067.03|1065.23|1068.76|1066.96|1069.01|1067.21|1065.8|1064|0
1644427200000|2022-02-09 17:20:00|1068.51|1066.71|1069.01|1067.21|1070.24|1068.44|1067.03|1065.23|0
1644427500000|2022-02-09 17:25:00|1069.5|1067.7|1070.98|1069.18|1071.23|1069.43|1069.5|1067.7|0
1644427800000|2022-02-09 17:30:00|1069.99|1068.19|1067.28|1065.48|1071.47|1069.67|1066.29|1064.49|0
1644428100000|2022-02-09 17:35:00|1067.52|1065.72|1071.97|1070.17|1072.46|1070.66|1067.03|1065.23|0
1644428400000|2022-02-09 17:40:00|1072.71|1070.91|1073.2|1071.4|1073.94|1072.14|1071.47|1069.67|0
1644428700000|2022-02-09 17:45:00|1073.45|1071.65|1073.2|1071.4|1073.69|1071.89|1071.72|1069.92|0
1644429000000|2022-02-09 17:50:00|1072.95|1071.15|1072.21|1070.41|1072.95|1071.15|1070.98|1069.18|0
1644429300000|2022-02-09 17:55:00|1072.95|1071.15|1074.68|1072.88|1074.93|1073.13|1071.72|1069.92|0
1644429600000|2022-02-09 18:00:00|1074.43|1072.63|1073.69|1071.89|1076.16|1074.36|1073.2|1071.4|0
1644429900000|2022-02-09 18:05:00|1073.44|1071.64|1072.46|1070.66|1074.3|1072.5|1071.22|1069.42|0
1644430200000|2022-02-09 18:10:00|1072.7|1070.9|1069.74|1067.94|1073.69|1071.89|1069.24|1067.44|0
1644430500000|2022-02-09 18:15:00|1069.99|1068.19|1071.96|1070.16|1072.7|1070.9|1069.24|1067.44|0
1644430800000|2022-02-09 18:20:00|1072.21|1070.41|1071.71|1069.91|1073.69|1071.89|1071.47|1069.67|0
1644431100000|2022-02-09 18:25:00|1071.96|1070.16|1073.69|1071.89|1073.93|1072.13|1071.47|1069.67|0
1644431400000|2022-02-09 18:30:00|1073.44|1071.64|1074.43|1072.63|1075.42|1073.62|1072.95|1071.15|0
1644431700000|2022-02-09 18:35:00|1074.18|1072.38|1071.96|1070.16|1074.18|1072.38|1071.71|1069.91|0
1644432000000|2022-02-09 18:40:00|1071.83|1070.03|1074.92|1073.12|1075.66|1073.86|1071.46|1069.66|0
1644432300000|2022-02-09 18:45:00|1075.17|1073.37|1074.43|1072.63|1075.66|1073.86|1074.18|1072.38|0
1644432600000|2022-02-09 18:50:00|1074.18|1072.38|1074.92|1073.12|1075.41|1073.61|1073.68|1071.88|0
1644432900000|2022-02-09 18:55:00|1074.67|1072.87|1075.41|1073.61|1075.66|1073.86|1073.68|1071.88|0
1644433200000|2022-02-09 19:00:00|1075.66|1073.86|1077.14|1075.34|1078.38|1076.58|1075.66|1073.86|0
1644433500000|2022-02-09 19:05:00|1077.39|1075.59|1080.85|1079.05|1080.85|1079.05|1076.89|1075.09|0
1644433800000|2022-02-09 19:10:00|1080.35|1078.55|1080.84|1079.04|1081.83|1080.03|1079.36|1077.56|0
1644434100000|2022-02-09 19:15:00|1081.09|1079.29|1080.84|1079.04|1082.08|1080.28|1079.86|1078.06|0
1644434400000|2022-02-09 19:20:00|1080.6|1078.8|1080.35|1078.55|1081.09|1079.29|1079.36|1077.56|0
1644434700000|2022-02-09 19:25:00|1080.6|1078.8|1081.45|1079.65|1082.08|1080.28|1080.35|1078.55|0
1644435000000|2022-02-09 19:30:00|1081.58|1079.78|1081.87|1080.07|1082.12|1080.32|1080.15|1078.35|0
1644435300000|2022-02-09 19:35:00|1082.12|1080.32|1083.23|1081.43|1083.85|1082.05|1081.13|1079.33|0
1644435600000|2022-02-09 19:40:00|1083.11|1081.31|1082.37|1080.57|1083.36|1081.56|1081.38|1079.58|0
1644435900000|2022-02-09 19:45:00|1082.61|1080.81|1079.65|1077.85|1082.86|1081.06|1079.4|1077.6|0
1644436200000|2022-02-09 19:50:00|1079.9|1078.1|1079.15|1077.35|1081.13|1079.33|1077.92|1076.12|0
1644436500000|2022-02-09 19:55:00|1078.91|1077.11|1074.71|1072.91|1079.4|1077.6|1074.21|1072.41|0
1644436800000|2022-02-09 20:00:00|1074.46|1072.66|1074.21|1072.41|1075.2|1073.4|1069.77|1067.97|0
1644437100000|2022-02-09 20:05:00|1074.08|1072.28|1068.53|1066.73|1074.08|1072.28|1068.53|1066.73|0
1644437400000|2022-02-09 20:10:00|1070.01|1068.21|1069.02|1067.22|1072.48|1070.68|1069.02|1067.22|0
1644437700000|2022-02-09 20:15:00|1068.78|1066.98|1070.5|1068.7|1070.5|1068.7|1066.06|1064.26|0
1644438000000|2022-02-09 20:20:00|1070.75|1068.95|1072.97|1071.17|1073.47|1071.67|1070.01|1068.21|0
1644438300000|2022-02-09 20:25:00|1072.73|1070.93|1078.16|1076.36|1078.16|1076.36|1069.76|1067.96|0
1644438600000|2022-02-09 20:30:00|1077.29|1075.49|1082.11|1080.31|1082.36|1080.56|1077.29|1075.49|0
1644438900000|2022-02-09 20:35:00|1082.36|1080.56|1081.62|1079.82|1085.08|1083.28|1081.12|1079.32|0
1644439200000|2022-02-09 20:40:00|1081.86|1080.06|1076.67|1074.87|1081.86|1080.06|1072.48|1070.68|0
1644439500000|2022-02-09 20:45:00|1077.17|1075.37|1080.38|1078.58|1081.12|1079.32|1074.57|1072.77|0
1644439800000|2022-02-09 20:50:00|1080.87|1079.07|1080.52|1078.72|1085.57|1083.77|1077.66|1075.86|0
1644440100000|2022-02-09 20:55:00|1080.03|1078.23|1082.01|1080.21|1082.25|1080.45|1076.32|1074.52|0
1644440400000|2022-02-09 21:00:00|1081.51|1079.71|1079.29|1077.49|1081.51|1079.71|1078.3|1076.5|0
1644440700000|2022-02-09 21:05:00|1079.04|1077.24|1081.76|1079.96|1082.25|1080.45|1079.04|1077.24|0
1644441000000|2022-02-09 21:10:00|1081.51|1079.71|1083.24|1081.44|1083.73|1081.93|1081.26|1079.46|0
1644441300000|2022-02-09 21:15:00|1083.44|1081.24|1083.8|1081.6|1083.93|1081.73|1082.94|1080.74|0
1644441600000|2022-02-09 21:20:00|1083.93|1081.73|1087.39|1085.19|1087.39|1085.19|1083.69|1081.49|0
1644441900000|2022-02-09 21:25:00|1087.89|1085.69|1087.64|1085.44|1088.13|1085.93|1086.9|1084.7|0
1644442200000|2022-02-09 21:30:00|1087.39|1085.19|1086.65|1084.45|1087.39|1085.19|1086.4|1084.2|0
1644442500000|2022-02-09 21:35:00|1086.9|1084.7|1086.15|1083.95|1086.9|1084.7|1085.91|1083.71|0
1644442800000|2022-02-09 21:40:00|1085.91|1083.71|1085.91|1083.71|1086.65|1084.45|1085.91|1083.71|0
1644443100000|2022-02-09 21:45:00|1085.41|1083.21|1084.18|1081.98|1085.41|1083.21|1083.8|1081.6|0
1644443400000|2022-02-09 21:50:00|1083.68|1081.48|1084.42|1082.22|1085.41|1083.21|1083.68|1081.48|0
1644443700000|2022-02-09 21:55:00|1084.17|1081.97|1084.79|1082.59|1085.03|1082.83|1084.05|1081.85|0
1644444000000|2022-02-09 22:00:00|1084.81|1082.61|1084.78|1082.58|1084.95|1082.75|1084.6|1082.4|0
1644444300000|2022-02-09 22:05:00|1084.84|1082.64|1084.49|1082.29|1084.84|1082.64|1084.49|1082.29|0
1644444600000|2022-02-09 22:10:00|1084.78|1082.58|1084.8|1082.6|1084.83|1082.63|1084.6|1082.4|0
1644444900000|2022-02-09 22:15:00|1084.83|1082.63|1084.44|1082.24|1084.87|1082.67|1084.44|1082.24|0
1644445200000|2022-02-09 22:20:00|1084.41|1082.21|1084.41|1082.21|1084.41|1082.21|1084.31|1082.11|0
1644445500000|2022-02-09 22:25:00|1084.44|1082.24|1084.23|1082.03|1084.48|1082.28|1084.09|1081.89|0
1644445800000|2022-02-09 22:30:00|1084.27|1082.07|1084.38|1082.18|1084.38|1082.18|1084.27|1082.07|0
1644446100000|2022-02-09 22:35:00|1084.41|1082.21|1084.43|1082.23|1084.51|1082.31|1084.41|1082.21|0
1644446400000|2022-02-09 22:40:00|1084.47|1082.27|1084.65|1082.45|1084.65|1082.45|1084.43|1082.23|0
1644446700000|2022-02-09 22:45:00|1084.58|1082.38|1084.58|1082.38|1084.62|1082.42|1084.54|1082.34|0
1644447000000|2022-02-09 22:50:00|1084.54|1082.34|1084.73|1082.53|1084.76|1082.56|1084.54|1082.34|0
1644447300000|2022-02-09 22:55:00|1084.76|1082.56|1085.19|1082.99|1085.19|1082.99|1084.62|1082.42|0
1644447600000|2022-02-09 23:00:00|1086.51|1084.31|1085.02|1082.82|1086.51|1084.31|1083.67|1081.47|0
1644447900000|2022-02-09 23:05:00|1084.91|1082.71|1084.66|1082.46|1085.4|1083.2|1084.28|1082.08|0
1644448200000|2022-02-09 23:10:00|1085.02|1082.82|1084.41|1082.21|1085.4|1083.2|1084.28|1082.08|0
1644448500000|2022-02-09 23:15:00|1084.28|1082.08|1083.04|1080.84|1085.15|1082.95|1082.43|1080.23|0
1644448800000|2022-02-09 23:20:00|1082.93|1080.73|1083.17|1080.97|1083.17|1080.97|1081.94|1079.74|0
1644449100000|2022-02-09 23:25:00|1083.42|1081.22|1083.17|1080.97|1084.41|1082.21|1083.17|1080.97|0
1644449400000|2022-02-09 23:30:00|1083.42|1081.22|1081.69|1079.49|1083.42|1081.22|1081.19|1078.99|0
1644449700000|2022-02-09 23:35:00|1081.44|1079.24|1082.92|1080.72|1083.42|1081.22|1081.31|1079.11|0
1644450000000|2022-02-09 23:40:00|1083.42|1081.22|1080.45|1078.25|1083.42|1081.22|1080.32|1078.12|0
1644450300000|2022-02-09 23:45:00|1080.2|1078|1081.8|1079.6|1081.8|1079.6|1080.2|1078|0
1644450600000|2022-02-09 23:50:00|1081.68|1079.48|1080.7|1078.5|1081.68|1079.48|1079.71|1077.51|0
1644450900000|2022-02-09 23:55:00|1080.45|1078.25|1082.42|1080.22|1082.67|1080.47|1080.2|1078|0
1644451200000|2022-02-10 00:00:00|1082.67|1080.47|1082.3|1080.1|1083.17|1080.97|1080.69|1078.49|0
1644451500000|2022-02-10 00:05:00|1082.42|1080.22|1080.69|1078.49|1083.41|1081.21|1079.7|1077.5|0
1644451800000|2022-02-10 00:10:00|1081.19|1078.99|1079.21|1077.01|1081.43|1079.23|1078.96|1076.76|0
1644452100000|2022-02-10 00:15:00|1078.96|1076.76|1077.73|1075.53|1079.46|1077.26|1077.73|1075.53|0
1644452400000|2022-02-10 00:20:00|1077.84|1075.64|1080.07|1077.87|1080.07|1077.87|1077.73|1075.53|0
1644452700000|2022-02-10 00:25:00|1079.95|1077.75|1080.2|1078|1080.2|1078|1079.45|1077.25|0
1644453000000|2022-02-10 00:30:00|1080.31|1078.11|1079.45|1077.25|1081.18|1078.98|1079.21|1077.01|0
1644453300000|2022-02-10 00:35:00|1079.32|1077.12|1079.21|1077.01|1080.69|1078.49|1078.96|1076.76|0
1644453600000|2022-02-10 00:40:00|1079.45|1077.25|1078.96|1076.76|1079.95|1077.75|1078.71|1076.51|0
1644453900000|2022-02-10 00:45:00|1078.71|1076.51|1077.47|1075.27|1079.2|1077|1076.73|1074.53|0
1644454200000|2022-02-10 00:50:00|1077.23|1075.03|1075.74|1073.54|1077.47|1075.27|1075.74|1073.54|0
1644454500000|2022-02-10 00:55:00|1075.61|1073.41|1075.25|1073.05|1076.98|1074.78|1075.25|1073.05|0
1644454800000|2022-02-10 01:00:00|1075.37|1073.17|1074.75|1072.55|1075.74|1073.54|1073.76|1071.56|0
1644455100000|2022-02-10 01:05:00|1074.62|1072.42|1075|1072.8|1075.49|1073.29|1074.26|1072.06|0
1644455400000|2022-02-10 01:10:00|1074.87|1072.67|1074.5|1072.3|1075.25|1073.05|1073.27|1071.07|0
1644455700000|2022-02-10 01:15:00|1074.26|1072.06|1072.4|1070.2|1074.75|1072.55|1072.28|1070.08|0
1644456000000|2022-02-10 01:20:00|1072.28|1070.08|1073.63|1071.43|1074.26|1072.06|1072.28|1070.08|0
1644456300000|2022-02-10 01:25:00|1073.51|1071.31|1071.45|1069.25|1074.01|1071.81|1071.45|1069.25|0
1644456600000|2022-02-10 01:30:00|1071.2|1069|1069.22|1067.02|1071.2|1069|1067.49|1065.29|0
1644456900000|2022-02-10 01:35:00|1069.34|1067.14|1069.34|1067.14|1069.97|1067.77|1068.48|1066.28|0
1644457200000|2022-02-10 01:40:00|1069.59|1067.39|1069.96|1067.76|1070.71|1068.51|1069.59|1067.39|0
1644457500000|2022-02-10 01:45:00|1070.46|1068.26|1071.32|1069.12|1071.32|1069.12|1069.72|1067.52|0
1644457800000|2022-02-10 01:50:00|1071.45|1069.25|1069.96|1067.76|1071.94|1069.74|1069.96|1067.76|0
1644458100000|2022-02-10 01:55:00|1069.83|1067.63|1070.46|1068.26|1070.46|1068.26|1069.22|1067.02|0
1644458400000|2022-02-10 02:00:00|1070.21|1068.01|1068.73|1066.53|1070.7|1068.5|1068.48|1066.28|0
1644458700000|2022-02-10 02:05:00|1068.84|1066.64|1068.72|1066.52|1069.96|1067.76|1068.72|1066.52|0
1644459000000|2022-02-10 02:10:00|1068.97|1066.77|1069.22|1067.02|1069.96|1067.76|1068.48|1066.28|0
1644459300000|2022-02-10 02:15:00|1068.97|1066.77|1068.97|1066.77|1069.96|1067.76|1068.72|1066.52|0
1644459600000|2022-02-10 02:20:00|1068.72|1066.52|1068.47|1066.27|1068.97|1066.77|1068.47|1066.27|0
1644459900000|2022-02-10 02:25:00|1066.99|1064.79|1068.23|1066.03|1068.47|1066.27|1066.99|1064.79|0
1644460200000|2022-02-10 02:30:00|1068.47|1066.27|1067.98|1065.78|1068.47|1066.27|1067.98|1065.78|0
1644460500000|2022-02-10 02:35:00|1068.23|1066.03|1070.45|1068.25|1070.7|1068.5|1068.23|1066.03|0
1644460800000|2022-02-10 02:40:00|1070.2|1068|1069.71|1067.51|1070.45|1068.25|1069.58|1067.38|0
1644461100000|2022-02-10 02:45:00|1069.95|1067.75|1069.95|1067.75|1070.7|1068.5|1069.83|1067.63|0
1644461400000|2022-02-10 02:50:00|1070.2|1068|1069.21|1067.01|1070.2|1068|1068.96|1066.76|0
1644461700000|2022-02-10 02:55:00|1068.96|1066.76|1068.96|1066.76|1069.46|1067.26|1068.72|1066.52|0
1644462000000|2022-02-10 03:00:00|1068.72|1066.52|1068.47|1066.27|1069.21|1067.01|1067.73|1065.53|0
1644462300000|2022-02-10 03:05:00|1068.72|1066.52|1067.48|1065.28|1068.96|1066.76|1067.48|1065.28|0
1644462600000|2022-02-10 03:10:00|1067.73|1065.53|1068.47|1066.27|1068.47|1066.27|1067.48|1065.28|0
1644462900000|2022-02-10 03:15:00|1068.71|1066.51|1069.21|1067.01|1069.46|1067.26|1068.47|1066.27|0
1644463200000|2022-02-10 03:20:00|1069.08|1066.88|1069.95|1067.75|1069.95|1067.75|1068.96|1066.76|0
1644463500000|2022-02-10 03:25:00|1069.82|1067.62|1070.19|1067.99|1070.2|1068|1069.45|1067.25|0
1644463800000|2022-02-10 03:30:00|1070.44|1068.24|1071.18|1068.98|1071.43|1069.23|1069.45|1067.25|0
1644464100000|2022-02-10 03:35:00|1071.43|1069.23|1071.68|1069.48|1071.68|1069.48|1070.93|1068.73|0
1644464400000|2022-02-10 03:40:00|1071.55|1069.35|1070.69|1068.49|1071.68|1069.48|1070.69|1068.49|0
1644464700000|2022-02-10 03:45:00|1070.81|1068.61|1071.18|1068.98|1071.43|1069.23|1070.69|1068.49|0
1644465000000|2022-02-10 03:50:00|1071.05|1068.85|1070.56|1068.36|1071.18|1068.98|1069.82|1067.62|0
1644465300000|2022-02-10 03:55:00|1070.69|1068.49|1071.18|1068.98|1071.67|1069.47|1070.69|1068.49|0
1644465600000|2022-02-10 04:00:00|1071.05|1068.85|1070.93|1068.73|1071.67|1069.47|1070.68|1068.48|0
1644465900000|2022-02-10 04:05:00|1070.68|1068.48|1070.93|1068.73|1070.93|1068.73|1070.44|1068.24|0
1644466200000|2022-02-10 04:10:00|1070.8|1068.6|1070.93|1068.73|1071.67|1069.47|1070.8|1068.6|0
1644466500000|2022-02-10 04:15:00|1071.05|1068.85|1072.16|1069.96|1072.28|1070.08|1070.93|1068.73|0
1644466800000|2022-02-10 04:20:00|1072.28|1070.08|1072.41|1070.21|1072.66|1070.46|1071.67|1069.47|0
1644467100000|2022-02-10 04:25:00|1072.66|1070.46|1073.15|1070.95|1073.15|1070.95|1072.41|1070.21|0
1644467400000|2022-02-10 04:30:00|1073.02|1070.82|1073.15|1070.95|1073.15|1070.95|1072.66|1070.46|0
1644467700000|2022-02-10 04:35:00|1072.9|1070.7|1072.9|1070.7|1073.15|1070.95|1072.41|1070.21|0
1644468000000|2022-02-10 04:40:00|1073.02|1070.82|1072.9|1070.7|1073.02|1070.82|1072.41|1070.21|0
1644468300000|2022-02-10 04:45:00|1072.65|1070.45|1071.67|1069.47|1072.65|1070.45|1071.67|1069.47|0
1644468600000|2022-02-10 04:50:00|1071.91|1069.71|1072.41|1070.21|1072.41|1070.21|1071.91|1069.71|0
1644468900000|2022-02-10 04:55:00|1072.65|1070.45|1072.41|1070.21|1073.15|1070.95|1072.41|1070.21|0
1644469200000|2022-02-10 05:00:00|1072.16|1069.96|1072.98|1070.78|1073.15|1070.95|1071.91|1069.71|0
1644469500000|2022-02-10 05:05:00|1072.86|1070.66|1072.49|1070.29|1072.98|1070.78|1072.49|1070.29|0
1644469800000|2022-02-10 05:10:00|1072.74|1070.54|1072.98|1070.78|1073.23|1071.03|1072.74|1070.54|0
1644470100000|2022-02-10 05:15:00|1072.74|1070.54|1072.98|1070.78|1072.98|1070.78|1072.49|1070.29|0
1644470400000|2022-02-10 05:20:00|1073.1|1070.9|1072.98|1070.78|1073.23|1071.03|1072.61|1070.41|0
1644470700000|2022-02-10 05:25:00|1072.73|1070.53|1072.24|1070.04|1072.98|1070.78|1071.99|1069.79|0
1644471000000|2022-02-10 05:30:00|1072.49|1070.29|1071.74|1069.54|1072.98|1070.78|1071.74|1069.54|0
1644471300000|2022-02-10 05:35:00|1071.86|1069.66|1071.25|1069.05|1071.99|1069.79|1071.25|1069.05|0
1644471600000|2022-02-10 05:40:00|1071|1068.8|1071.5|1069.3|1071.74|1069.54|1070.13|1067.93|0
1644471900000|2022-02-10 05:45:00|1071.25|1069.05|1071.86|1069.66|1071.99|1069.79|1071.25|1069.05|0
1644472200000|2022-02-10 05:50:00|1071.99|1069.79|1071|1068.8|1071.99|1069.79|1071|1068.8|0
1644472500000|2022-02-10 05:55:00|1071.25|1069.05|1075.2|1073|1075.2|1073|1071.25|1069.05|0
1644472800000|2022-02-10 06:00:00|1075.94|1073.74|1077.18|1074.98|1077.18|1074.98|1075.2|1073|0
1644473100000|2022-02-10 06:05:00|1077.3|1075.1|1075.07|1072.87|1077.42|1075.22|1075.07|1072.87|0
1644473400000|2022-02-10 06:10:00|1075.2|1073|1077.67|1075.47|1077.67|1075.47|1074.95|1072.75|0
1644473700000|2022-02-10 06:15:00|1077.54|1075.34|1076.93|1074.73|1077.67|1075.47|1076.68|1074.48|0
1644474000000|2022-02-10 06:20:00|1076.8|1074.6|1078.66|1076.46|1078.66|1076.46|1076.68|1074.48|0
1644474300000|2022-02-10 06:25:00|1078.9|1076.7|1077.79|1075.59|1078.9|1076.7|1077.67|1075.47|0
1644474600000|2022-02-10 06:30:00|1077.92|1075.72|1078.16|1075.96|1078.66|1076.46|1077.67|1075.47|0
1644474900000|2022-02-10 06:35:00|1078.28|1076.08|1079.19|1076.99|1079.19|1076.99|1077.91|1075.71|0
1644475200000|2022-02-10 06:40:00|1079.31|1077.11|1079.44|1077.24|1079.93|1077.73|1078.45|1076.25|0
1644475500000|2022-02-10 06:45:00|1079.19|1076.99|1078.45|1076.25|1079.31|1077.11|1078.2|1076|0
1644475800000|2022-02-10 06:50:00|1078.32|1076.12|1076.96|1074.76|1078.7|1076.5|1076.96|1074.76|0
1644476100000|2022-02-10 06:55:00|1076.72|1074.52|1077.71|1075.51|1077.95|1075.75|1076.47|1074.27|0
1644476400000|2022-02-10 07:00:00|1077.21|1075.01|1075.48|1073.28|1077.21|1075.01|1074.74|1072.54|0
1644476700000|2022-02-10 07:05:00|1075.6|1073.4|1075.35|1073.15|1075.6|1073.4|1074.24|1072.04|0
1644477000000|2022-02-10 07:10:00|1075.48|1073.28|1075.84|1073.64|1076.47|1074.27|1075.1|1072.9|0
1644477300000|2022-02-10 07:15:00|1075.97|1073.77|1075.23|1073.03|1076.47|1074.27|1074.98|1072.78|0
1644477600000|2022-02-10 07:20:00|1075.48|1073.28|1076.09|1073.89|1076.09|1073.89|1075.1|1072.9|0
1644477900000|2022-02-10 07:25:00|1075.97|1073.77|1076.22|1074.02|1076.47|1074.27|1075.48|1073.28|0
1644478200000|2022-02-10 07:30:00|1076.47|1074.27|1076.96|1074.76|1077.45|1075.25|1075.23|1073.03|0
1644478500000|2022-02-10 07:35:00|1076.71|1074.51|1076.09|1073.89|1076.96|1074.76|1075.59|1073.39|0
1644478800000|2022-02-10 07:40:00|1076.22|1074.02|1076.46|1074.26|1076.46|1074.26|1075.35|1073.15|0
1644479100000|2022-02-10 07:45:00|1076.96|1074.76|1077.45|1075.25|1077.95|1075.75|1076.46|1074.26|0
1644479400000|2022-02-10 07:50:00|1077.32|1075.12|1078.44|1076.24|1079.18|1076.98|1077.2|1075|0
1644479700000|2022-02-10 07:55:00|1078.69|1076.49|1080.17|1077.97|1080.42|1078.22|1077.94|1075.74|0
1644480000000|2022-02-10 08:00:00|1080.29|1078.09|1079.67|1077.47|1082.89|1080.69|1078.69|1076.49|0
1644480300000|2022-02-10 08:05:00|1079.72|1077.92|1078.24|1076.44|1079.97|1078.17|1077.99|1076.19|0
1644480600000|2022-02-10 08:10:00|1078.73|1076.93|1082.44|1080.64|1082.93|1081.13|1078.35|1076.55|0
1644480900000|2022-02-10 08:15:00|1082.31|1080.51|1077|1075.2|1082.44|1080.64|1076.75|1074.95|0
1644481200000|2022-02-10 08:20:00|1076.87|1075.07|1077.74|1075.94|1078.73|1076.93|1073.79|1071.99|0
1644481500000|2022-02-10 08:25:00|1077.61|1075.81|1074.53|1072.73|1077.99|1076.19|1073.54|1071.74|0
1644481800000|2022-02-10 08:30:00|1074.4|1072.6|1073.65|1071.85|1076.26|1074.46|1073.54|1071.74|0
1644482100000|2022-02-10 08:35:00|1074.03|1072.23|1074.77|1072.97|1076.01|1074.21|1073.29|1071.49|0
1644482400000|2022-02-10 08:40:00|1074.64|1072.84|1070.82|1069.02|1075.51|1073.71|1069.33|1067.53|0
1644482700000|2022-02-10 08:45:00|1070.32|1068.52|1071.56|1069.76|1072.55|1070.75|1069.33|1067.53|0
1644483000000|2022-02-10 08:50:00|1071.31|1069.51|1070.81|1069.01|1072.05|1070.25|1070.32|1068.52|0
1644483300000|2022-02-10 08:55:00|1071.06|1069.26|1069.33|1067.53|1071.8|1070|1068.84|1067.04|0
1644483600000|2022-02-10 09:00:00|1069.2|1067.4|1070.6|1068.8|1070.96|1069.16|1067.35|1065.55|0
1644483900000|2022-02-10 09:05:00|1070.72|1068.92|1070.82|1069.02|1072.55|1070.75|1070.7|1068.9|0
1644484200000|2022-02-10 09:10:00|1071.07|1069.27|1072.06|1070.26|1073.05|1071.25|1070.45|1068.65|0
1644484500000|2022-02-10 09:15:00|1071.81|1070.01|1071.07|1069.27|1072.3|1070.5|1070.58|1068.78|0
1644484800000|2022-02-10 09:20:00|1071.32|1069.52|1070.33|1068.53|1071.81|1070.01|1069.83|1068.03|0
1644485100000|2022-02-10 09:25:00|1070.08|1068.28|1073.04|1071.24|1073.04|1071.24|1070.08|1068.28|0
1644485400000|2022-02-10 09:30:00|1073.29|1071.49|1072.79|1070.99|1073.9|1072.1|1072.55|1070.75|0
1644485700000|2022-02-10 09:35:00|1073.04|1071.24|1071.56|1069.76|1074.77|1072.97|1071.56|1069.76|0
1644486000000|2022-02-10 09:40:00|1071.31|1069.51|1072.05|1070.25|1072.3|1070.5|1071.07|1069.27|0
1644486300000|2022-02-10 09:45:00|1072.3|1070.5|1070.57|1068.77|1072.3|1070.5|1069.58|1067.78|0
1644486600000|2022-02-10 09:50:00|1070.32|1068.52|1071.8|1070|1072.54|1070.74|1070.32|1068.52|0
1644486900000|2022-02-10 09:55:00|1072.05|1070.25|1071.8|1070|1073.53|1071.73|1071.56|1069.76|0
1644487200000|2022-02-10 10:00:00|1071.92|1070.12|1070.32|1068.52|1072.79|1070.99|1069.33|1067.53|0
1644487500000|2022-02-10 10:05:00|1070.57|1068.77|1070.81|1069.01|1070.81|1069.01|1068.59|1066.79|0
1644487800000|2022-02-10 10:10:00|1071.06|1069.26|1071.8|1070|1072.17|1070.37|1070.32|1068.52|0
1644488100000|2022-02-10 10:15:00|1071.92|1070.12|1072.29|1070.49|1073.03|1071.23|1071.8|1070|0
1644488400000|2022-02-10 10:20:00|1072.16|1070.36|1070.93|1069.13|1072.29|1070.49|1070.81|1069.01|0
1644488700000|2022-02-10 10:25:00|1070.81|1069.01|1072.04|1070.24|1072.29|1070.49|1070.56|1068.76|0
1644489000000|2022-02-10 10:30:00|1072.16|1070.36|1071.8|1070|1073.28|1071.48|1071.8|1070|0
1644489300000|2022-02-10 10:35:00|1072.04|1070.24|1074.51|1072.71|1074.51|1072.71|1072.04|1070.24|0
1644489600000|2022-02-10 10:40:00|1074.26|1072.46|1074.26|1072.46|1074.76|1072.96|1073.28|1071.48|0
1644489900000|2022-02-10 10:45:00|1074.51|1072.71|1075.25|1073.45|1075.25|1073.45|1073.77|1071.97|0
1644490200000|2022-02-10 10:50:00|1075.74|1073.94|1075.62|1073.82|1076.36|1074.56|1075.62|1073.82|0
1644490500000|2022-02-10 10:55:00|1075.74|1073.94|1076.24|1074.44|1076.24|1074.44|1074.76|1072.96|0
1644490800000|2022-02-10 11:00:00|1076.48|1074.68|1076.48|1074.68|1077.34|1075.54|1075.99|1074.19|0
1644491100000|2022-02-10 11:05:00|1075.99|1074.19|1075|1073.2|1076.6|1074.8|1074.01|1072.21|0
1644491400000|2022-02-10 11:10:00|1075.12|1073.32|1076.48|1074.68|1077.09|1075.29|1075.12|1073.32|0
1644491700000|2022-02-10 11:15:00|1076.23|1074.43|1076.48|1074.68|1077.47|1075.67|1075.99|1074.19|0
1644492000000|2022-02-10 11:20:00|1076.6|1074.8|1076.73|1074.93|1077.47|1075.67|1076.48|1074.68|0
1644492300000|2022-02-10 11:25:00|1076.97|1075.17|1076.48|1074.68|1077.47|1075.67|1076.23|1074.43|0
1644492600000|2022-02-10 11:30:00|1076.35|1074.55|1076.23|1074.43|1076.6|1074.8|1075.49|1073.69|0
1644492900000|2022-02-10 11:35:00|1076.35|1074.55|1075.98|1074.18|1077.47|1075.67|1075.49|1073.69|0
1644493200000|2022-02-10 11:40:00|1075.85|1074.05|1074.99|1073.19|1076.23|1074.43|1074.75|1072.95|0
1644493500000|2022-02-10 11:45:00|1074.75|1072.95|1074.5|1072.7|1075.49|1073.69|1073.27|1071.47|0
1644493800000|2022-02-10 11:50:00|1074.75|1072.95|1074.01|1072.21|1074.75|1072.95|1072.52|1070.72|0
1644494100000|2022-02-10 11:55:00|1073.88|1072.08|1074|1072.2|1074.25|1072.45|1072.77|1070.97|0
1644494400000|2022-02-10 12:00:00|1073.76|1071.96|1075.73|1073.93|1076.1|1074.3|1073.76|1071.96|0
1644494700000|2022-02-10 12:05:00|1075.85|1074.05|1077.95|1076.15|1077.95|1076.15|1075.85|1074.05|0
1644495000000|2022-02-10 12:10:00|1077.71|1075.91|1079.19|1077.39|1079.68|1077.88|1077.46|1075.66|0
1644495300000|2022-02-10 12:15:00|1079.44|1077.64|1078.94|1077.14|1080.42|1078.62|1078.69|1076.89|0
1644495600000|2022-02-10 12:20:00|1080.42|1078.62|1080.42|1078.62|1080.92|1079.12|1079.93|1078.13|0
1644495900000|2022-02-10 12:25:00|1080.17|1078.37|1078.94|1077.14|1080.29|1078.49|1078.56|1076.76|0
1644496200000|2022-02-10 12:30:00|1079.19|1077.39|1078.94|1077.14|1079.43|1077.63|1077.95|1076.15|0
1644496500000|2022-02-10 12:35:00|1078.69|1076.89|1078.94|1077.14|1079.68|1077.88|1078.2|1076.4|0
1644496800000|2022-02-10 12:40:00|1078.69|1076.89|1078.19|1076.39|1078.94|1077.14|1077.95|1076.15|0
1644497100000|2022-02-10 12:45:00|1077.95|1076.15|1078.19|1076.39|1078.94|1077.14|1077.94|1076.14|0
1644497400000|2022-02-10 12:50:00|1078.31|1076.51|1078.93|1077.13|1079.92|1078.12|1078.19|1076.39|0
1644497700000|2022-02-10 12:55:00|1079.18|1077.38|1079.18|1077.38|1080.41|1078.61|1077.94|1076.14|0
1644498000000|2022-02-10 13:00:00|1079.92|1078.12|1081.65|1079.85|1081.89|1080.09|1078.68|1076.88|0
1644498300000|2022-02-10 13:05:00|1081.89|1080.09|1086.34|1084.54|1086.34|1084.54|1081.65|1079.85|0
1644498600000|2022-02-10 13:10:00|1086.09|1084.29|1082.39|1080.59|1086.09|1084.29|1082.14|1080.34|0
1644498900000|2022-02-10 13:15:00|1082.14|1080.34|1081.4|1079.6|1083.13|1081.33|1081.4|1079.6|0
1644499200000|2022-02-10 13:20:00|1081.15|1079.35|1079.91|1078.11|1081.64|1079.84|1078.43|1076.63|0
1644499500000|2022-02-10 13:25:00|1080.16|1078.36|1079.91|1078.11|1080.41|1078.61|1078.3|1076.5|0
1644499800000|2022-02-10 13:30:00|1080.16|1078.36|1045.86|1044.06|1080.16|1078.36|1039.7|1037.9|0
1644500100000|2022-02-10 13:35:00|1044.87|1043.07|1051.04|1049.24|1051.04|1049.24|1039.45|1037.65|0
1644500400000|2022-02-10 13:40:00|1051.78|1049.98|1043.58|1041.78|1052.02|1050.22|1042.1|1040.3|0
1644500700000|2022-02-10 13:45:00|1042.59|1040.79|1037.43|1035.63|1045.3|1043.5|1036.93|1035.13|0
1644501000000|2022-02-10 13:50:00|1037.67|1035.87|1039.39|1037.59|1042.34|1040.54|1036.31|1034.51|0
1644501300000|2022-02-10 13:55:00|1038.9|1037.1|1039.64|1037.84|1043.57|1041.77|1038.9|1037.1|0
1644501600000|2022-02-10 14:00:00|1039.14|1037.34|1024.64|1022.84|1039.39|1037.59|1023.65|1021.85|0
1644501900000|2022-02-10 14:05:00|1025.62|1023.82|1023.28|1021.48|1029.31|1027.51|1021.07|1019.27|0
1644502200000|2022-02-10 14:10:00|1023.53|1021.73|1020.32|1018.52|1025.36|1023.56|1017.5|1015.7|0
1644502500000|2022-02-10 14:15:00|1020.7|1018.9|1024.38|1022.58|1025.36|1023.56|1020.7|1018.9|0
1644502800000|2022-02-10 14:20:00|1024.13|1022.33|1023.64|1021.84|1025.12|1023.32|1020.94|1019.14|0
1644503100000|2022-02-10 14:25:00|1023.4|1021.6|1022.17|1020.37|1026.34|1024.54|1020.2|1018.4|0
1644503400000|2022-02-10 14:30:00|1022.41|1020.61|1031.5|1029.7|1034.21|1032.41|1022.17|1020.37|0
1644503700000|2022-02-10 14:35:00|1031.75|1029.95|1042.65|1040.85|1043.75|1041.95|1030.52|1028.72|0
1644504000000|2022-02-10 14:40:00|1043.38|1041.58|1047.57|1045.77|1051.01|1049.21|1043.38|1041.58|0
1644504300000|2022-02-10 14:45:00|1048.8|1047|1047.57|1045.77|1050.77|1048.97|1044.37|1042.57|0
1644504600000|2022-02-10 14:50:00|1048.06|1046.26|1059.34|1057.54|1062.06|1060.26|1047.07|1045.27|0
1644504900000|2022-02-10 14:55:00|1059.59|1057.79|1059.34|1057.54|1063.29|1061.49|1057.86|1056.06|0
1644505200000|2022-02-10 15:00:00|1060.08|1058.28|1072.17|1070.37|1072.17|1070.37|1058.36|1056.56|0
1644505500000|2022-02-10 15:05:00|1070.93|1069.13|1074.54|1072.74|1075.53|1073.73|1068.32|1066.52|0
1644505800000|2022-02-10 15:10:00|1075.28|1073.48|1069.36|1067.56|1076.76|1074.96|1068.37|1066.57|0
1644506100000|2022-02-10 15:15:00|1069.11|1067.31|1064.32|1062.52|1069.85|1068.05|1061.6|1059.8|0
1644506400000|2022-02-10 15:20:00|1064.57|1062.77|1064.57|1062.77|1067.54|1065.74|1060.86|1059.06|0
1644506700000|2022-02-10 15:25:00|1063.58|1061.78|1066.53|1064.73|1068.03|1066.23|1062.59|1060.79|0
1644507000000|2022-02-10 15:30:00|1067.52|1065.72|1068.05|1066.25|1072.01|1070.21|1064.8|1063|0
1644507300000|2022-02-10 15:35:00|1068.79|1066.99|1080.68|1078.88|1080.68|1078.88|1066.81|1065.01|0
1644507600000|2022-02-10 15:40:00|1080.93|1079.13|1080.66|1078.86|1083.88|1082.08|1077.69|1075.89|0
1644507900000|2022-02-10 15:45:00|1080.17|1078.37|1080.54|1078.74|1081.04|1079.24|1073.23|1071.43|0
1644508200000|2022-02-10 15:50:00|1080.05|1078.25|1064.7|1062.9|1080.3|1078.5|1063.21|1061.41|0
1644508500000|2022-02-10 15:55:00|1064.45|1062.65|1062.22|1060.42|1065.19|1063.39|1058.51|1056.71|0
1644508800000|2022-02-10 16:00:00|1061.98|1060.18|1064.8|1063|1067.36|1065.56|1056.04|1054.24|0
1644509100000|2022-02-10 16:05:00|1064.06|1062.26|1066.78|1064.98|1069.25|1067.45|1062.08|1060.28|0
1644509400000|2022-02-10 16:10:00|1067.03|1065.23|1057.83|1056.03|1067.03|1065.23|1057.59|1055.79|0
1644509700000|2022-02-10 16:15:00|1058.08|1056.28|1057.46|1055.66|1063.52|1061.72|1055.36|1053.56|0
1644510000000|2022-02-10 16:20:00|1057.83|1056.03|1059.65|1057.85|1060.15|1058.35|1053.72|1051.92|0
1644510300000|2022-02-10 16:25:00|1058.91|1057.11|1059.41|1057.61|1061.63|1059.83|1056.19|1054.39|0
1644510600000|2022-02-10 16:30:00|1058.91|1057.11|1050.8|1049|1058.91|1057.11|1050.47|1048.67|0
1644510900000|2022-02-10 16:35:00|1050.55|1048.75|1052.77|1050.97|1054.51|1052.71|1050.55|1048.75|0
1644511200000|2022-02-10 16:40:00|1052.53|1050.73|1060.93|1059.13|1060.93|1059.13|1052.28|1050.48|0
1644511500000|2022-02-10 16:45:00|1060.44|1058.64|1066.76|1064.96|1068|1066.2|1059.45|1057.65|0
1644511800000|2022-02-10 16:50:00|1066.51|1064.71|1065.77|1063.97|1068.49|1066.69|1064.78|1062.98|0
1644512100000|2022-02-10 16:55:00|1065.52|1063.72|1069.23|1067.43|1070.22|1068.42|1065.52|1063.72|0
1644512400000|2022-02-10 17:00:00|1069.73|1067.93|1064.24|1062.44|1069.73|1067.93|1063.01|1061.21|0
1644512700000|2022-02-10 17:05:00|1064.74|1062.94|1065.23|1063.43|1067.95|1066.15|1062.51|1060.71|0
1644513000000|2022-02-10 17:10:00|1064.98|1063.18|1066.72|1064.92|1067.95|1066.15|1064.98|1063.18|0
1644513300000|2022-02-10 17:15:00|1066.47|1064.67|1068.45|1066.65|1069.93|1068.13|1063|1061.2|0
1644513600000|2022-02-10 17:20:00|1068.2|1066.4|1069.19|1067.39|1071.42|1069.62|1067.71|1065.91|0
1644513900000|2022-02-10 17:25:00|1068.94|1067.14|1068.69|1066.89|1070.18|1068.38|1067.95|1066.15|0
1644514200000|2022-02-10 17:30:00|1068.94|1067.14|1062.75|1060.95|1072.41|1070.61|1062.01|1060.21|0
1644514500000|2022-02-10 17:35:00|1063.99|1062.19|1067.95|1066.15|1068.44|1066.64|1063.74|1061.94|0
1644514800000|2022-02-10 17:40:00|1067.7|1065.9|1066.46|1064.66|1069.19|1067.39|1064.98|1063.18|0
1644515100000|2022-02-10 17:45:00|1066.96|1065.16|1043.96|1042.16|1067.45|1065.65|1038.28|1036.48|0
1644515400000|2022-02-10 17:50:00|1043.71|1041.91|1043.41|1041.61|1045.88|1044.08|1035.31|1033.51|0
1644515700000|2022-02-10 17:55:00|1043.16|1041.36|1044.73|1042.93|1049.79|1047.99|1039.95|1038.15|0
1644516000000|2022-02-10 18:00:00|1043.5|1041.7|1048.05|1046.25|1048.67|1046.87|1039.41|1037.61|0
1644516300000|2022-02-10 18:05:00|1046.08|1044.28|1046.82|1045.02|1050.77|1048.97|1043.86|1042.06|0
1644516600000|2022-02-10 18:10:00|1048.05|1046.25|1044.59|1042.79|1049.29|1047.49|1042.62|1040.82|0
1644516900000|2022-02-10 18:15:00|1043.36|1041.56|1028.79|1026.99|1043.61|1041.81|1028.55|1026.75|0
1644517200000|2022-02-10 18:20:00|1029.04|1027.24|1033.62|1031.82|1033.62|1031.82|1028.2|1026.4|0
1644517500000|2022-02-10 18:25:00|1033.38|1031.58|1023.27|1021.47|1034.61|1032.81|1023.27|1021.47|0
1644517800000|2022-02-10 18:30:00|1023.03|1021.23|1018.54|1016.74|1026.72|1024.92|1017.96|1016.16|0
1644518100000|2022-02-10 18:35:00|1019.03|1017.23|1019.88|1018.08|1020.12|1018.32|1009.55|1007.75|0
1644518400000|2022-02-10 18:40:00|1019.63|1017.83|1024.45|1022.65|1024.82|1023.02|1018.65|1016.85|0
1644518700000|2022-02-10 18:45:00|1023.59|1021.79|1022.23|1020.43|1026.79|1024.99|1020.15|1018.35|0
1644519000000|2022-02-10 18:50:00|1023.35|1021.55|1021.38|1019.58|1024.82|1023.02|1019.66|1017.86|0
1644519300000|2022-02-10 18:55:00|1021.13|1019.33|1027.03|1025.23|1027.64|1025.84|1018.43|1016.63|0
1644519600000|2022-02-10 19:00:00|1028.76|1026.96|1019.41|1017.61|1030.48|1028.68|1019.41|1017.61|0
1644519900000|2022-02-10 19:05:00|1019.65|1017.85|1018.91|1017.11|1020.88|1019.08|1014.24|1012.44|0
1644520200000|2022-02-10 19:10:00|1020.14|1018.34|1013.75|1011.95|1020.39|1018.59|1012.28|1010.48|0
1644520500000|2022-02-10 19:15:00|1013.38|1011.58|1004.54|1002.74|1013.5|1011.7|1004.3|1002.5|0
1644520800000|2022-02-10 19:20:00|1005.03|1003.23|1012.34|1010.54|1012.34|1010.54|1004.05|1002.25|0
1644521100000|2022-02-10 19:25:00|1011.36|1009.56|1016.27|1014.47|1019.47|1017.67|1011.11|1009.31|0
1644521400000|2022-02-10 19:30:00|1015.9|1014.1|1017.01|1015.21|1020.2|1018.4|1014.18|1012.38|0
1644521700000|2022-02-10 19:35:00|1017.99|1016.19|1018.48|1016.68|1024.38|1022.58|1014.55|1012.75|0
1644522000000|2022-02-10 19:40:00|1018.85|1017.05|1017.25|1015.45|1025.37|1023.57|1016.51|1014.71|0
1644522300000|2022-02-10 19:45:00|1017.99|1016.19|1012.33|1010.53|1023.4|1021.6|1012.33|1010.53|0
1644522600000|2022-02-10 19:50:00|1013.81|1012.01|1006.56|1004.76|1015.53|1013.73|1004.96|1003.16|0
1644522900000|2022-02-10 19:55:00|1006.19|1004.39|1006.44|1004.64|1010.37|1008.57|1003.73|1001.93|0
1644523200000|2022-02-10 20:00:00|1007.42|1005.62|1007.91|1006.11|1009.63|1007.83|1000.54|998.74|0
1644523500000|2022-02-10 20:05:00|1008.65|1006.85|1014.05|1012.25|1014.79|1012.99|1006.68|1004.88|0
1644523800000|2022-02-10 20:10:00|1014.54|1012.74|1014.54|1012.74|1018.47|1016.67|1012.08|1010.28|0
1644524100000|2022-02-10 20:15:00|1013.31|1011.51|1009.62|1007.82|1019.7|1017.9|1008.64|1006.84|0
1644524400000|2022-02-10 20:20:00|1009.87|1008.07|1010.85|1009.05|1013.31|1011.51|1004.22|1002.42|0
1644524700000|2022-02-10 20:25:00|1010.61|1008.81|1006.11|1004.31|1012.76|1010.96|1006.11|1004.31|0
1644525000000|2022-02-10 20:30:00|1005.37|1003.57|994.78|992.98|1005.37|1003.57|994.53|992.73|0
1644525300000|2022-02-10 20:35:00|995.02|993.22|998.17|996.37|1001.37|999.57|993.25|991.45|0
1644525600000|2022-02-10 20:40:00|998.91|997.11|992.27|990.47|1000.63|998.83|989.81|988.01|0
1644525900000|2022-02-10 20:45:00|991.53|989.73|986.36|984.56|992.27|990.47|981.69|979.89|0
1644526200000|2022-02-10 20:50:00|985.63|983.83|991.77|989.97|997.3|995.5|981.2|979.4|0
1644526500000|2022-02-10 20:55:00|992.76|990.96|999.57|997.77|1007.28|1005.48|992.51|990.71|0
1644526800000|2022-02-10 21:00:00|1000.93|999.13|997.97|996.17|1001.67|999.87|996|994.2|0
1644527100000|2022-02-10 21:05:00|998.46|996.66|999.59|997.79|1001.91|1000.11|997.86|996.06|0
1644527400000|2022-02-10 21:10:00|999.1|997.3|996.14|994.34|999.34|997.54|993.68|991.88|0
1644527700000|2022-02-10 21:15:00|995.72|993.52|992.27|990.07|995.85|993.65|991.66|989.46|0
1644528000000|2022-02-10 21:20:00|992.15|989.95|989.69|987.49|992.15|989.95|988.7|986.5|0
1644528300000|2022-02-10 21:25:00|989.2|987|993.25|991.05|993.63|991.43|988.95|986.75|0
1644528600000|2022-02-10 21:30:00|993.87|991.67|993.63|991.43|995.84|993.64|992.39|990.19|0
1644528900000|2022-02-10 21:35:00|993.87|991.67|994.61|992.41|995.71|993.51|993.13|990.93|0
1644529200000|2022-02-10 21:40:00|994.86|992.66|992.39|990.19|995.35|993.15|992.15|989.95|0
1644529500000|2022-02-10 21:45:00|992.88|990.68|995.1|992.9|995.35|993.15|991.41|989.21|0
1644529800000|2022-02-10 21:50:00|995.22|993.02|996.82|994.62|997.07|994.87|994.12|991.92|0
1644530100000|2022-02-10 21:55:00|997.07|994.87|998.67|996.47|999.04|996.84|996.58|994.38|0
1644530400000|2022-02-10 22:00:00|998.62|996.42|998.29|996.09|998.76|996.56|997.25|995.05|0
1644530700000|2022-02-10 22:05:00|998.36|996.16|998.22|996.02|998.36|996.16|998.15|995.95|0
1644531000000|2022-02-10 22:10:00|998.11|995.91|998.04|995.84|998.11|995.91|997.96|995.76|0
1644531300000|2022-02-10 22:15:00|998.07|995.87|997.53|995.33|998.15|995.95|997.5|995.3|0
1644531600000|2022-02-10 22:20:00|997.72|995.52|997.5|995.3|997.72|995.52|997.43|995.23|0
1644531900000|2022-02-10 22:25:00|997.57|995.37|997.5|995.3|997.57|995.37|997.32|995.12|0
1644532200000|2022-02-10 22:30:00|997.46|995.26|997.35|995.15|997.61|995.41|996.81|994.61|0
1644532500000|2022-02-10 22:35:00|997.39|995.19|997.87|995.67|998.11|995.91|997.39|995.19|0
1644532800000|2022-02-10 22:40:00|998.02|995.82|997.73|995.53|998.02|995.82|997.62|995.42|0
1644533100000|2022-02-10 22:45:00|997.69|995.49|997.76|995.56|997.76|995.56|997.37|995.17|0
1644533400000|2022-02-10 22:50:00|997.8|995.6|997.8|995.6|998.04|995.84|997.8|995.6|0
1644533700000|2022-02-10 22:55:00|997.84|995.64|997.23|995.03|998.26|996.06|997.23|995.03|0
1644534000000|2022-02-10 23:00:00|998.01|995.81|996.56|994.36|999.77|997.57|994.1|991.9|0
1644534300000|2022-02-10 23:05:00|996.81|994.61|995.2|993|999.03|996.83|995.09|992.89|0
1644534600000|2022-02-10 23:10:00|995.7|993.5|998.78|996.58|999.14|996.94|995.58|993.38|0
1644534900000|2022-02-10 23:15:00|999.03|996.83|1001.24|999.04|1001.74|999.54|998.29|996.09|0
1644535200000|2022-02-10 23:20:00|1001.49|999.29|998.78|996.58|1001.49|999.29|998.53|996.33|0
1644535500000|2022-02-10 23:25:00|998.53|996.33|994.59|992.39|999.39|997.19|993.85|991.65|0
1644535800000|2022-02-10 23:30:00|994.34|992.14|991.63|989.43|995.08|992.88|990.65|988.45|0
1644536100000|2022-02-10 23:35:00|991.75|989.55|992|989.8|992.73|990.53|989.42|987.22|0
1644536400000|2022-02-10 23:40:00|991.63|989.43|990.89|988.69|992|989.8|989.17|986.97|0
1644536700000|2022-02-10 23:45:00|991.14|988.94|992.37|990.17|992.62|990.42|990.4|988.2|0
1644537000000|2022-02-10 23:50:00|992.24|990.04|990.52|988.32|993.11|990.91|990.4|988.2|0
1644537300000|2022-02-10 23:55:00|990.64|988.44|988.67|986.47|990.64|988.44|987.44|985.24|0
1644537600000|2022-02-11 00:00:00|989.04|986.84|985.34|983.14|989.66|987.46|985.34|983.14|0
1644537900000|2022-02-11 00:05:00|985.22|983.02|988.67|986.47|988.67|986.47|984.85|982.65|0
1644538200000|2022-02-11 00:10:00|988.92|986.72|986.08|983.88|988.92|986.72|985.96|983.76|0
1644538500000|2022-02-11 00:15:00|986.21|984.01|983.5|981.3|986.45|984.25|982.76|980.56|0
1644538800000|2022-02-11 00:20:00|983.62|981.42|978.82|976.62|984.24|982.04|978.08|975.88|0
1644539100000|2022-02-11 00:25:00|979.56|977.36|979.43|977.23|980.54|978.34|978.82|976.62|0
1644539400000|2022-02-11 00:30:00|979.07|976.87|981.53|979.33|981.77|979.57|979.07|976.87|0
1644539700000|2022-02-11 00:35:00|981.77|979.57|981.53|979.33|982.51|980.31|981.03|978.83|0
1644540000000|2022-02-11 00:40:00|981.28|979.08|980.29|978.09|983|980.8|980.29|978.09|0
1644540300000|2022-02-11 00:45:00|980.54|978.34|983|980.8|983.25|981.05|980.05|977.85|0
1644540600000|2022-02-11 00:50:00|983.25|981.05|980.54|978.34|983.49|981.29|980.54|978.34|0
1644540900000|2022-02-11 00:55:00|980.78|978.58|983.86|981.66|983.98|981.78|980.29|978.09|0
1644541200000|2022-02-11 01:00:00|983.49|981.29|983.12|980.92|983.74|981.54|981.03|978.83|0
1644541500000|2022-02-11 01:05:00|982.87|980.67|979.06|976.86|982.87|980.67|979.06|976.86|0
1644541800000|2022-02-11 01:10:00|979.18|976.98|979.55|977.35|980.04|977.84|977.09|974.89|0
1644542100000|2022-02-11 01:15:00|979.8|977.6|985.95|983.75|987.43|985.23|979.8|977.6|0
1644542400000|2022-02-11 01:20:00|986.19|983.99|985.33|983.13|987.43|985.23|985.21|983.01|0
1644542700000|2022-02-11 01:25:00|985.46|983.26|986.26|984.06|987.18|984.98|985.41|983.21|0
1644543000000|2022-02-11 01:30:00|985.89|983.69|988.84|986.64|988.84|986.64|984.66|982.46|0
1644543300000|2022-02-11 01:35:00|989.09|986.89|989.33|987.13|989.83|987.63|988.35|986.15|0
1644543600000|2022-02-11 01:40:00|989.58|987.38|989.7|987.5|991.55|989.35|989.58|987.38|0
1644543900000|2022-02-11 01:45:00|989.58|987.38|987.36|985.16|989.58|987.38|987.36|985.16|0
1644544200000|2022-02-11 01:50:00|987.24|985.04|988.96|986.76|989.82|987.62|987.12|984.92|0
1644544500000|2022-02-11 01:55:00|989.58|987.38|986.87|984.67|989.58|987.38|985.89|983.69|0
1644544800000|2022-02-11 02:00:00|986.62|984.42|985.02|982.82|987.61|985.41|985.02|982.82|0
1644545100000|2022-02-11 02:05:00|984.9|982.7|984.53|982.33|985.76|983.56|984.41|982.21|0
1644545400000|2022-02-11 02:10:00|984.41|982.21|981.95|979.75|984.9|982.7|980.47|978.27|0
1644545700000|2022-02-11 02:15:00|981.7|979.5|980.72|978.52|983.91|981.71|980.47|978.27|0
1644546000000|2022-02-11 02:20:00|980.47|978.27|978.87|976.67|982.19|979.99|978.87|976.67|0
1644546300000|2022-02-11 02:25:00|978.99|976.79|981.94|979.74|982.19|979.99|978.99|976.79|0
1644546600000|2022-02-11 02:30:00|982.19|979.99|980.96|978.76|982.19|979.99|979.48|977.28|0
1644546900000|2022-02-11 02:35:00|980.71|978.51|981.7|979.5|982.06|979.86|980.22|978.02|0
1644547200000|2022-02-11 02:40:00|981.45|979.25|982.43|980.23|982.68|980.48|980.71|978.51|0
1644547500000|2022-02-11 02:45:00|982.19|979.99|983.29|981.09|983.42|981.22|981.7|979.5|0
1644547800000|2022-02-11 02:50:00|983.17|980.97|982.98|980.78|983.84|981.64|981.87|979.67|0
1644548100000|2022-02-11 02:55:00|982.73|980.53|986.42|984.22|987.03|984.83|982|979.8|0
1644548400000|2022-02-11 03:00:00|986.54|984.34|982.73|980.53|986.91|984.71|982.49|980.29|0
1644548700000|2022-02-11 03:05:00|982.85|980.65|981.26|979.06|982.98|980.78|979.78|977.58|0
1644549000000|2022-02-11 03:10:00|981.5|979.3|980.27|978.07|981.5|979.3|979.29|977.09|0
1644549300000|2022-02-11 03:15:00|980.52|978.32|981.01|978.81|981.5|979.3|980.27|978.07|0
1644549600000|2022-02-11 03:20:00|980.88|978.68|981.01|978.81|983.71|981.51|980.88|978.68|0
1644549900000|2022-02-11 03:25:00|981.12|978.92|982.73|980.53|982.73|980.53|980.27|978.07|0
1644550200000|2022-02-11 03:30:00|982.6|980.4|980.14|977.94|982.73|980.53|980.02|977.82|0
1644550500000|2022-02-11 03:35:00|980.27|978.07|978.3|976.1|980.27|978.07|977.07|974.87|0
1644550800000|2022-02-11 03:40:00|978.42|976.22|978.54|976.34|978.79|976.59|978.05|975.85|0
1644551100000|2022-02-11 03:45:00|978.66|976.46|980.75|978.55|981.25|979.05|978.05|975.85|0
1644551400000|2022-02-11 03:50:00|981|978.8|981.98|979.78|983.95|981.75|981|978.8|0
1644551700000|2022-02-11 03:55:00|982.23|980.03|983.46|981.26|983.46|981.26|981.49|979.29|0
1644552000000|2022-02-11 04:00:00|983.7|981.5|981.74|979.54|983.95|981.75|981.49|979.29|0
1644552300000|2022-02-11 04:05:00|981.49|979.29|980.5|978.3|981.98|979.78|980.38|978.18|0
1644552600000|2022-02-11 04:10:00|980.26|978.06|980.26|978.06|980.75|978.55|979.52|977.32|0
1644552900000|2022-02-11 04:15:00|980.01|977.81|979.03|976.83|980.01|977.81|978.54|976.34|0
1644553200000|2022-02-11 04:20:00|979.27|977.07|978.29|976.09|979.27|977.07|978.04|975.84|0
1644553500000|2022-02-11 04:25:00|978.41|976.21|977.8|975.6|979.03|976.83|977.8|975.6|0
1644553800000|2022-02-11 04:30:00|977.67|975.47|976.13|973.93|979.57|977.37|974.41|972.21|0
1644554100000|2022-02-11 04:35:00|976.01|973.81|972.94|970.74|976.38|974.18|972.94|970.74|0
1644554400000|2022-02-11 04:40:00|972.81|970.61|969.12|966.92|973.67|971.47|968.02|965.82|0
1644554700000|2022-02-11 04:45:00|969.25|967.05|968.27|966.07|970.48|968.28|967.53|965.33|0
1644555000000|2022-02-11 04:50:00|968.02|965.82|969.5|967.3|970.23|968.03|967.53|965.33|0
1644555300000|2022-02-11 04:55:00|969.12|966.92|970.23|968.03|971.21|969.01|969.12|966.92|0
1644555600000|2022-02-11 05:00:00|969.74|967.54|968.27|966.07|970.59|968.39|966.55|964.35|0
1644555900000|2022-02-11 05:05:00|968.51|966.31|970.72|968.52|970.97|968.77|968.51|966.31|0
1644556200000|2022-02-11 05:10:00|970.59|968.39|970.47|968.27|971.21|969.01|968.51|966.31|0
1644556500000|2022-02-11 05:15:00|970.23|968.03|969.12|966.92|970.35|968.15|968.51|966.31|0
1644556800000|2022-02-11 05:20:00|968.75|966.55|966.24|964.04|968.87|966.67|965.37|963.17|0
1644557100000|2022-02-11 05:25:00|966.35|964.15|965.13|962.93|966.73|964.53|964.39|962.19|0
1644557400000|2022-02-11 05:30:00|965.01|962.81|962.8|960.6|966.35|964.15|962.55|960.35|0
1644557700000|2022-02-11 05:35:00|962.55|960.35|963.53|961.33|963.53|961.33|960.35|958.15|0
1644558000000|2022-02-11 05:40:00|963.65|961.45|963.16|960.96|965.25|963.05|962.06|959.86|0
1644558300000|2022-02-11 05:45:00|963.53|961.33|960.34|958.14|963.53|961.33|960.34|958.14|0
1644558600000|2022-02-11 05:50:00|960.59|958.39|959.85|957.65|960.59|958.39|959.61|957.41|0
1644558900000|2022-02-11 05:55:00|959.61|957.41|963.4|961.2|963.78|961.58|959.61|957.41|0
1644559200000|2022-02-11 06:00:00|963.28|961.08|963.65|961.45|963.77|961.57|961.32|959.12|0
1644559500000|2022-02-11 06:05:00|963.77|961.57|966.96|964.76|966.96|964.76|962.55|960.35|0
1644559800000|2022-02-11 06:10:00|966.47|964.27|966.47|964.27|967.94|965.74|965.61|963.41|0
1644560100000|2022-02-11 06:15:00|966.72|964.52|965.06|962.86|967.08|964.88|963.34|961.14|0
1644560400000|2022-02-11 06:20:00|965.55|963.35|964.57|962.37|965.55|963.35|963.83|961.63|0
1644560700000|2022-02-11 06:25:00|964.44|962.24|966.53|964.33|966.65|964.45|963.71|961.51|0
1644561000000|2022-02-11 06:30:00|966.28|964.08|964.08|961.88|966.78|964.58|964.08|961.88|0
1644561300000|2022-02-11 06:35:00|963.95|961.75|963.7|961.5|964.57|962.37|962.36|960.16|0
1644561600000|2022-02-11 06:40:00|963.58|961.38|965.66|963.46|965.79|963.59|960.4|958.2|0
1644561900000|2022-02-11 06:45:00|965.55|963.35|966.64|964.44|967.51|965.31|965.3|963.1|0
1644562200000|2022-02-11 06:50:00|966.53|964.33|968.98|966.78|969.22|967.02|966.28|964.08|0
1644562500000|2022-02-11 06:55:00|969.22|967.02|970.94|968.74|971.43|969.23|969.22|967.02|0
1644562800000|2022-02-11 07:00:00|970.57|968.37|973.76|971.56|975.11|972.91|970.45|968.25|0
1644563100000|2022-02-11 07:05:00|974|971.8|978.55|976.35|979.04|976.84|973.88|971.68|0
1644563400000|2022-02-11 07:10:00|978.67|976.47|980.76|978.56|981.49|979.29|977.32|975.12|0
1644563700000|2022-02-11 07:15:00|980.63|978.43|975.84|973.64|982.23|980.03|975.84|973.64|0
1644564000000|2022-02-11 07:20:00|976.09|973.89|978.05|975.85|978.05|975.85|973.14|970.94|0
1644564300000|2022-02-11 07:25:00|978.42|976.22|976.33|974.13|978.54|976.34|976.09|973.89|0
1644564600000|2022-02-11 07:30:00|976.58|974.38|976.33|974.13|979.53|977.33|975.84|973.64|0
1644564900000|2022-02-11 07:35:00|975.84|973.64|980.75|978.55|981|978.8|975.6|973.4|0
1644565200000|2022-02-11 07:40:00|980.51|978.31|978.9|976.7|981.49|979.29|978.05|975.85|0
1644565500000|2022-02-11 07:45:00|978.79|976.59|979.03|976.83|980.75|978.55|977.8|975.6|0
1644565800000|2022-02-11 07:50:00|978.9|976.7|979.27|977.07|980.99|978.79|978.9|976.7|0
1644566100000|2022-02-11 07:55:00|979.39|977.19|980.01|977.81|980.99|978.79|979.27|977.07|0
1644566400000|2022-02-11 08:00:00|980.99|978.79|983.45|981.25|984.19|981.99|976.82|974.62|0
1644566700000|2022-02-11 08:05:00|982.63|980.83|990.2|988.4|990.2|988.4|982.63|980.83|0
1644567000000|2022-02-11 08:10:00|990.45|988.65|990.7|988.9|993.65|991.85|989.47|987.67|0
1644567300000|2022-02-11 08:15:00|990.94|989.14|989.96|988.16|992.66|990.86|987.62|985.82|0
1644567600000|2022-02-11 08:20:00|989.09|987.29|986.02|984.22|989.83|988.03|984.54|982.74|0
1644567900000|2022-02-11 08:25:00|986.14|984.34|986.26|984.46|986.63|984.83|983.81|982.01|0
1644568200000|2022-02-11 08:30:00|987|985.2|984.79|982.99|990.2|988.4|984.54|982.74|0
1644568500000|2022-02-11 08:35:00|984.54|982.74|975.69|973.89|985.64|983.84|975.69|973.89|0
1644568800000|2022-02-11 08:40:00|975.94|974.14|978.05|976.25|980.85|979.05|975.2|973.4|0
1644569100000|2022-02-11 08:45:00|977.56|975.76|979.58|977.78|981.79|979.99|977.07|975.27|0
1644569400000|2022-02-11 08:50:00|980.32|978.52|979.58|977.78|982.78|980.98|979.09|977.29|0
1644569700000|2022-02-11 08:55:00|979.7|977.9|975.52|973.72|982.16|980.36|975.03|973.23|0
1644570000000|2022-02-11 09:00:00|975.41|973.61|979.09|977.29|979.94|978.14|975.16|973.36|0
1644570300000|2022-02-11 09:05:00|979.33|977.53|982.53|980.73|982.64|980.84|976.51|974.71|0
1644570600000|2022-02-11 09:10:00|982.77|980.97|982.77|980.97|983.02|981.22|979.33|977.53|0
1644570900000|2022-02-11 09:15:00|982.28|980.48|984.35|982.55|986.07|984.27|982.03|980.23|0
1644571200000|2022-02-11 09:20:00|984.1|982.3|980.29|978.49|984.22|982.42|980.29|978.49|0
1644571500000|2022-02-11 09:25:00|980.91|979.11|980.91|979.11|981.76|979.96|979.43|977.63|0
1644571800000|2022-02-11 09:30:00|980.66|978.86|975.5|973.7|980.91|979.11|975.5|973.7|0
1644572100000|2022-02-11 09:35:00|975.74|973.94|975.99|974.19|976.24|974.44|973.04|971.24|0
1644572400000|2022-02-11 09:40:00|975.74|973.94|975.12|973.32|975.74|973.94|972.3|970.5|0
1644572700000|2022-02-11 09:45:00|975.25|973.45|974.76|972.96|977.46|975.66|974.51|972.71|0
1644573000000|2022-02-11 09:50:00|975.25|973.45|974.02|972.22|975.99|974.19|971.81|970.01|0
1644573300000|2022-02-11 09:55:00|975|973.2|975.86|974.06|976.48|974.68|974.27|972.47|0
1644573600000|2022-02-11 10:00:00|975.98|974.18|978.69|976.89|978.93|977.13|975.25|973.45|0
1644573900000|2022-02-11 10:05:00|978.31|976.51|977.7|975.9|978.93|977.13|976.72|974.92|0
1644574200000|2022-02-11 10:10:00|977.95|976.15|975.98|974.18|978.69|976.89|975.98|974.18|0
1644574500000|2022-02-11 10:15:00|976.47|974.67|976.72|974.92|978.68|976.88|976.47|974.67|0
1644574800000|2022-02-11 10:20:00|976.96|975.16|978.55|976.75|979.17|977.37|976.96|975.16|0
1644575100000|2022-02-11 10:25:00|978.44|976.64|978.55|976.75|978.93|977.13|976.83|975.03|0
1644575400000|2022-02-11 10:30:00|978.68|976.88|978.68|976.88|979.17|977.37|976.71|974.91|0
1644575700000|2022-02-11 10:35:00|978.93|977.13|978.92|977.12|979.17|977.37|977.94|976.14|0
1644576000000|2022-02-11 10:40:00|979.17|977.37|979.41|977.61|981.87|980.07|978.43|976.63|0
1644576300000|2022-02-11 10:45:00|979.78|977.98|979.17|977.37|981.63|979.83|978.19|976.39|0
1644576600000|2022-02-11 10:50:00|979.53|977.73|981.62|979.82|982.12|980.32|979.53|977.73|0
1644576900000|2022-02-11 10:55:00|981.87|980.07|982.36|980.56|983.84|982.04|981.38|979.58|0
1644577200000|2022-02-11 11:00:00|982.61|980.81|978.92|977.12|982.61|980.81|978.67|976.87|0
1644577500000|2022-02-11 11:05:00|979.16|977.36|977.2|975.4|980.39|978.59|977.07|975.27|0
1644577800000|2022-02-11 11:10:00|977.44|975.64|977.69|975.89|979.41|977.61|976.46|974.66|0
1644578100000|2022-02-11 11:15:00|978.18|976.38|976.83|975.03|980.64|978.84|976.1|974.3|0
1644578400000|2022-02-11 11:20:00|976.95|975.15|977.08|975.28|978.06|976.26|976.1|974.3|0
1644578700000|2022-02-11 11:25:00|977.2|975.4|977.93|976.13|978.31|976.51|973.39|971.59|0
1644579000000|2022-02-11 11:30:00|977.81|976.01|976.09|974.29|978.31|976.51|975.96|974.16|0
1644579300000|2022-02-11 11:35:00|975.85|974.05|978.42|976.62|979.29|977.49|975.36|973.56|0
1644579600000|2022-02-11 11:40:00|978.3|976.5|977.07|975.27|980.52|978.72|977.07|975.27|0
1644579900000|2022-02-11 11:45:00|976.58|974.78|975.6|973.8|977.68|975.88|975.6|973.8|0
1644580200000|2022-02-11 11:50:00|976.58|974.78|976.26|974.46|977.62|975.82|974.92|973.12|0
1644580500000|2022-02-11 11:55:00|976.15|974.35|977.62|975.82|977.87|976.07|975.9|974.1|0
1644580800000|2022-02-11 12:00:00|978.11|976.31|978.6|976.8|981.31|979.51|977.62|975.82|0
1644581100000|2022-02-11 12:05:00|978.85|977.05|983.27|981.47|984.5|982.7|978.11|976.31|0
1644581400000|2022-02-11 12:10:00|982.53|980.73|989.42|987.62|989.67|987.87|982.53|980.73|0
1644581700000|2022-02-11 12:15:00|989.91|988.11|988.93|987.13|991.39|989.59|987.94|986.14|0
1644582000000|2022-02-11 12:20:00|989.17|987.37|990.65|988.85|992.49|990.69|989.17|987.37|0
1644582300000|2022-02-11 12:25:00|990.52|988.72|998.15|996.35|998.77|996.97|990.52|988.72|0
1644582600000|2022-02-11 12:30:00|997.54|995.74|996.93|995.13|1001.12|999.32|996.93|995.13|0
1644582900000|2022-02-11 12:35:00|996.68|994.88|996.31|994.51|997.67|995.87|995.7|993.9|0
1644583200000|2022-02-11 12:40:00|996.19|994.39|992.49|990.69|997.42|995.62|992.25|990.45|0
1644583500000|2022-02-11 12:45:00|992.74|990.94|991.76|989.96|992.74|990.94|990.52|988.72|0
1644583800000|2022-02-11 12:50:00|992|990.2|990.52|988.72|992|990.2|989.78|987.98|0
1644584100000|2022-02-11 12:55:00|990.28|988.48|991.86|990.06|992.49|990.69|990.03|988.23|0
1644584400000|2022-02-11 13:00:00|991.62|989.82|990.82|989.02|991.98|990.18|988.42|986.62|0
1644584700000|2022-02-11 13:05:00|991.07|989.27|993.53|991.73|995.5|993.7|990.58|988.78|0
1644585000000|2022-02-11 13:10:00|993.28|991.48|997.96|996.16|997.96|996.16|993.28|991.48|0
1644585300000|2022-02-11 13:15:00|997.83|996.03|1000.67|998.87|1001.16|999.36|996.48|994.68|0
1644585600000|2022-02-11 13:20:00|1000.29|998.49|1000.91|999.11|1003.13|1001.33|999.68|997.88|0
1644585900000|2022-02-11 13:25:00|1000.67|998.87|999.43|997.63|1000.91|999.11|998.45|996.65|0
1644586200000|2022-02-11 13:30:00|999.19|997.39|1001.79|999.99|1002.04|1000.24|999.19|997.39|0
1644586500000|2022-02-11 13:35:00|1002.04|1000.24|1003.02|1001.22|1003.52|1001.72|1002.04|1000.24|0
1644586800000|2022-02-11 13:40:00|1002.78|1000.98|1005.19|1003.39|1008.69|1006.89|1002.78|1000.98|0
1644587100000|2022-02-11 13:45:00|1004.95|1003.15|1008.4|1006.6|1008.4|1006.6|1003.71|1001.91|0
1644587400000|2022-02-11 13:50:00|1008.15|1006.35|1008.89|1007.09|1010.12|1008.32|1006.42|1004.62|0
1644587700000|2022-02-11 13:55:00|1008.64|1006.84|1006.67|1004.87|1008.89|1007.09|1006.42|1004.62|0
1644588000000|2022-02-11 14:00:00|1006.42|1004.62|1010.12|1008.32|1010.12|1008.32|1006.42|1004.62|0
1644588300000|2022-02-11 14:05:00|1008.89|1007.09|1004.2|1002.4|1008.89|1007.09|1004.2|1002.4|0
1644588600000|2022-02-11 14:10:00|1004.32|1002.52|1002.72|1000.92|1005.68|1003.88|1001.98|1000.18|0
1644588900000|2022-02-11 14:15:00|1002.97|1001.17|1001.73|999.93|1003.33|1001.53|1001.49|999.69|0
1644589200000|2022-02-11 14:20:00|1001.49|999.69|999.76|997.96|1002.23|1000.43|998.53|996.73|0
1644589500000|2022-02-11 14:25:00|1000.01|998.21|1002.23|1000.43|1002.23|1000.43|1000.01|998.21|0
1644589800000|2022-02-11 14:30:00|1001.49|999.69|1001.98|1000.18|1010.86|1009.06|1001.49|999.69|0
1644590100000|2022-02-11 14:35:00|1000.25|998.45|1002.22|1000.42|1006.91|1005.11|996.8|995|0
1644590400000|2022-02-11 14:40:00|1002.84|1001.04|1002.77|1000.97|1004.98|1003.18|998.77|996.97|0
1644590700000|2022-02-11 14:45:00|1003.01|1001.21|1018.3|1016.5|1022.5|1020.7|1003.01|1001.21|0
1644591000000|2022-02-11 14:50:00|1018.55|1016.75|1015.34|1013.54|1021.51|1019.71|1013.61|1011.81|0
1644591300000|2022-02-11 14:55:00|1015.21|1013.41|999.92|998.12|1016.82|1015.02|996.85|995.05|0
1644591600000|2022-02-11 15:00:00|1000.05|998.25|1007.69|1005.89|1009.42|1007.62|999.81|998.01|0
1644591900000|2022-02-11 15:05:00|1008.06|1006.26|1008.92|1007.12|1015.58|1013.78|1005.97|1004.17|0
1644592200000|2022-02-11 15:10:00|1008.43|1006.63|998.82|997.02|1009.91|1008.11|993.4|991.6|0
1644592500000|2022-02-11 15:15:00|998.57|996.77|998.82|997.02|1000.05|998.25|991.43|989.63|0
1644592800000|2022-02-11 15:20:00|999.18|997.38|1005.22|1003.42|1006.46|1004.66|998.93|997.13|0
1644593100000|2022-02-11 15:25:00|1004.73|1002.93|1005.2|1003.4|1009.66|1007.86|1003.47|1001.67|0
1644593400000|2022-02-11 15:30:00|1006.18|1004.38|1003.39|1001.59|1013.48|1011.68|1001.42|999.62|0
1644593700000|2022-02-11 15:35:00|1003.63|1001.83|1009.79|1007.99|1010.77|1008.97|998.71|996.91|0
1644594000000|2022-02-11 15:40:00|1010.15|1008.35|1007.57|1005.77|1012.25|1010.45|1007.08|1005.28|0
1644594300000|2022-02-11 15:45:00|1008.06|1006.26|1003.88|1002.08|1011.02|1009.22|1003.63|1001.83|0
1644594600000|2022-02-11 15:50:00|1004.37|1002.57|1001.66|999.86|1006.83|1005.03|997.48|995.68|0
1644594900000|2022-02-11 15:55:00|1000.92|999.12|998.71|996.91|1003.01|1001.21|995.51|993.71|0
1644595200000|2022-02-11 16:00:00|997.48|995.68|1009.04|1007.24|1009.53|1007.73|996.74|994.94|0
1644595500000|2022-02-11 16:05:00|1008.55|1006.75|993.54|991.74|1008.55|1006.75|993.54|991.74|0
1644595800000|2022-02-11 16:10:00|994.77|992.97|993.54|991.74|996.24|994.44|991.57|989.77|0
1644596100000|2022-02-11 16:15:00|992.55|990.75|990.83|989.03|994.03|992.23|986.9|985.1|0
1644596400000|2022-02-11 16:20:00|991.81|990.01|995.5|993.7|996.24|994.44|991.57|989.77|0
1644596700000|2022-02-11 16:25:00|995.26|993.46|990.58|988.78|995.99|994.19|987.88|986.08|0
1644597000000|2022-02-11 16:30:00|989.84|988.04|985.17|983.37|994.27|992.47|985.17|983.37|0
1644597300000|2022-02-11 16:35:00|985.42|983.62|981.24|979.44|987.63|985.83|979.03|977.23|0
1644597600000|2022-02-11 16:40:00|980.82|979.02|979.64|977.84|982.74|980.94|977.18|975.38|0
1644597900000|2022-02-11 16:45:00|979.88|978.08|983.81|982.01|986.27|984.47|978.41|976.61|0
1644598200000|2022-02-11 16:50:00|984.3|982.5|983.32|981.52|986.51|984.71|979.39|977.59|0
1644598500000|2022-02-11 16:55:00|983.57|981.77|987.99|986.19|990.94|989.14|983.57|981.77|0
1644598800000|2022-02-11 17:00:00|987.25|985.45|989.22|987.42|990.69|988.89|984.06|982.26|0
1644599100000|2022-02-11 17:05:00|988.97|987.17|987.49|985.69|989.21|987.41|985.04|983.24|0
1644599400000|2022-02-11 17:10:00|987.99|986.19|991.42|989.62|994.87|993.07|987|985.2|0
1644599700000|2022-02-11 17:15:00|991.92|990.12|984.3|982.5|991.92|990.12|982.58|980.78|0
1644600000000|2022-02-11 17:20:00|984.54|982.74|983.31|981.51|985.03|983.23|981.35|979.55|0
1644600300000|2022-02-11 17:25:00|982.82|981.02|987.49|985.69|988.96|987.16|982.09|980.29|0
1644600600000|2022-02-11 17:30:00|987.74|985.94|988.72|986.92|991.29|989.49|986.01|984.21|0
1644600900000|2022-02-11 17:35:00|989.21|987.41|987.24|985.44|990.93|989.13|985.28|983.48|0
1644601200000|2022-02-11 17:40:00|987.98|986.18|984.54|982.74|988.96|987.16|984.05|982.25|0
1644601500000|2022-02-11 17:45:00|984.78|982.98|981.1|979.3|984.78|982.98|979.87|978.07|0
1644601800000|2022-02-11 17:50:00|981.34|979.54|973.73|971.93|981.59|979.79|972.99|971.19|0
1644602100000|2022-02-11 17:55:00|973.98|972.18|975.74|973.94|976.68|974.88|973.73|971.93|0
1644602400000|2022-02-11 18:00:00|975.49|973.69|974.51|972.71|978.44|976.64|973.53|971.73|0
1644602700000|2022-02-11 18:05:00|975|973.2|984.09|982.29|985.56|983.76|973.77|971.97|0
1644603000000|2022-02-11 18:10:00|984.33|982.53|978.44|976.64|984.33|982.53|977.45|975.65|0
1644603300000|2022-02-11 18:15:00|978.68|976.88|979.17|977.37|979.17|977.37|973.28|971.48|0
1644603600000|2022-02-11 18:20:00|978.93|977.13|976.59|974.79|979.42|977.62|975.61|973.81|0
1644603900000|2022-02-11 18:25:00|976.84|975.04|966.28|964.48|976.84|975.04|966.04|964.24|0
1644604200000|2022-02-11 18:30:00|965.79|963.99|957.64|955.84|966.28|964.48|955.83|954.03|0
1644604500000|2022-02-11 18:35:00|957.15|955.35|938.92|937.12|957.15|955.35|938.92|937.12|0
1644604800000|2022-02-11 18:40:00|938.56|936.76|936.97|935.17|945.65|943.85|933.67|931.87|0
1644605100000|2022-02-11 18:45:00|935.87|934.07|932.81|930.29|935.87|934.07|920.77|918.43|0
1644605400000|2022-02-11 18:50:00|934.15|931.63|939.93|937.41|941.19|938.67|926.24|923.72|0
1644605700000|2022-02-11 18:55:00|939.2|936.68|928.55|926.39|939.2|936.68|928.55|926.39|0
1644606000000|2022-02-11 19:00:00|927.09|924.93|927.52|925.36|936.34|934.18|917.33|915.17|0
1644606300000|2022-02-11 19:05:00|929.71|927.55|928.01|925.85|937.25|935.09|919.27|917.11|0
1644606600000|2022-02-11 19:10:00|928.25|926.09|934.08|931.92|935.79|933.63|923.99|921.83|0
1644606900000|2022-02-11 19:15:00|935.17|933.01|944.39|942.05|949.42|947.26|933.84|931.68|0
1644607200000|2022-02-11 19:20:00|941.96|939.62|936.6|934.26|947.8|945.46|936.12|933.78|0
1644607500000|2022-02-11 19:25:00|935.39|933.05|924|921.66|936.85|934.51|922.06|919.72|0
1644607800000|2022-02-11 19:30:00|923.51|921.17|938.54|936.2|942.43|940.09|921.82|919.48|0
1644608100000|2022-02-11 19:35:00|939.03|936.69|931.75|929.59|939.03|936.69|930.69|928.53|0
1644608400000|2022-02-11 19:40:00|931.5|929.34|923.58|921.78|934.41|932.25|923.33|921.53|0
1644608700000|2022-02-11 19:45:00|924.06|922.26|918.25|916.45|926.48|924.68|916.08|914.28|0
1644609000000|2022-02-11 19:50:00|917.88|916.08|914.71|912.19|917.88|916.08|908.22|905.7|0
1644609300000|2022-02-11 19:55:00|914.22|911.7|922.83|920.31|923.8|921.28|914.22|911.7|0
1644609600000|2022-02-11 20:00:00|921.74|919.22|936.85|934.33|940.24|937.72|921.14|918.62|0
1644609900000|2022-02-11 20:05:00|936.12|933.6|924.46|921.94|938.66|936.14|923.25|920.73|0
1644610200000|2022-02-11 20:10:00|925.18|922.66|922.76|920.24|926.88|924.36|919.13|916.61|0
1644610500000|2022-02-11 20:15:00|922.28|919.76|916.77|914.61|932.45|929.93|915.8|913.64|0
1644610800000|2022-02-11 20:20:00|917.5|915.34|915.8|913.64|921.85|919.69|913.14|910.98|0
1644611100000|2022-02-11 20:25:00|916.53|914.37|925|922.84|925.24|923.08|915.07|912.91|0
1644611400000|2022-02-11 20:30:00|923.78|921.62|923.06|920.9|925.24|923.08|911.93|909.77|0
1644611700000|2022-02-11 20:35:00|922.81|920.65|914.02|911.86|923.66|921.5|913.18|911.02|0
1644612000000|2022-02-11 20:40:00|914.63|912.47|912.45|910.29|915.96|913.8|902.54|900.38|0
1644612300000|2022-02-11 20:45:00|912.93|910.77|930.17|928.01|930.17|928.01|912.21|910.05|0
1644612600000|2022-02-11 20:50:00|929.44|927.28|921.75|919.59|930.17|928.01|919.8|917.64|0
1644612900000|2022-02-11 20:55:00|922.23|920.07|916.16|914|935.86|933.7|915.67|913.51|0
1644613200000|2022-02-11 21:00:00|915.43|913.27|917.67|915.51|918.58|916.42|910.57|908.41|0
1644613500000|2022-02-11 21:05:00|917.18|915.02|917.66|915.5|919.43|917.27|914.27|912.11|0
1644613800000|2022-02-11 21:10:00|917.9|915.74|920.81|918.65|921.29|919.13|917.41|915.25|0
1644825900000|2022-02-14 08:05:00|916.86|915.06|923.05|921.25|925|923.2|914.31|912.51|0
1644826200000|2022-02-14 08:10:00|922.68|920.88|915.16|912.64|922.68|920.88|911.63|909.11|0
1644826500000|2022-02-14 08:15:00|915.03|912.51|911.28|908.76|915.03|912.51|908.57|906.05|0
1644826800000|2022-02-14 08:20:00|911.16|908.64|900.67|898.15|911.16|908.64|900.67|898.15|0
1644827100000|2022-02-14 08:25:00|900.79|898.27|890.02|887.14|900.79|898.27|890.02|887.14|0
1644827400000|2022-02-14 08:30:00|889.54|886.66|888.33|885.45|894.83|891.95|886.65|883.77|0
1644827700000|2022-02-14 08:35:00|887.97|885.09|885.88|883|893.63|890.75|885.4|882.52|0
1644828000000|2022-02-14 08:40:00|885.03|882.15|895.21|892.33|895.81|892.93|885.03|882.15|0
1644828300000|2022-02-14 08:45:00|895.69|892.81|889.7|886.82|897.25|894.37|889.58|886.7|0
1644828600000|2022-02-14 08:50:00|889.81|886.93|884.67|881.79|894.37|891.49|884.19|881.31|0
1644828900000|2022-02-14 08:55:00|884.91|882.03|882.77|879.89|889.33|886.45|878.93|876.05|0
1644829200000|2022-02-14 09:00:00|882.41|879.53|877.12|874.24|883.61|880.73|874.38|871.5|0
1644829500000|2022-02-14 09:05:00|877.24|874.36|881.43|878.55|882.27|879.39|873.65|870.77|0
1644829800000|2022-02-14 09:10:00|881.55|878.67|876.28|873.4|882.51|879.63|872.69|869.81|0
1644830100000|2022-02-14 09:15:00|877.24|874.36|885.01|882.13|887.3|884.42|876.76|873.88|0
1644830400000|2022-02-14 09:20:00|884.9|882.02|889.21|886.33|891.61|888.73|884.54|881.66|0
1644830700000|2022-02-14 09:25:00|889.57|886.69|886.53|883.65|892.33|889.45|886.05|883.17|0
1644831000000|2022-02-14 09:30:00|886.41|883.53|885.21|882.33|890.26|887.38|882.81|879.93|0
1644831300000|2022-02-14 09:35:00|884.73|881.85|881.61|878.73|887.37|884.49|879.93|877.05|0
1644831600000|2022-02-14 09:40:00|880.89|878.01|877.77|874.89|882.09|879.21|877.77|874.89|0
1644831900000|2022-02-14 09:45:00|877.53|874.65|878.36|875.48|882.57|879.69|877.41|874.53|0
1644832200000|2022-02-14 09:50:00|878.97|876.09|878.25|875.37|880.28|877.4|875.25|872.37|0
1644832500000|2022-02-14 09:55:00|878.97|876.09|877.23|874.35|879.08|876.2|874.77|871.89|0
1644832800000|2022-02-14 10:00:00|877.47|874.59|876.63|873.75|877.95|875.07|868.17|865.29|0
1644833100000|2022-02-14 10:05:00|876.52|873.64|883.2|880.32|883.2|880.32|875.67|872.79|0
1644833400000|2022-02-14 10:10:00|882.72|879.84|884.06|881.18|884.06|881.18|880.57|877.69|0
1644833700000|2022-02-14 10:15:00|884.3|881.42|881.06|878.18|885.26|882.38|878.56|875.68|0
1644834000000|2022-02-14 10:20:00|881.3|878.42|885.25|882.37|885.97|883.09|879.51|876.63|0
1644834300000|2022-02-14 10:25:00|885.49|882.61|884.65|881.77|887.89|885.01|881.3|878.42|0
1644834600000|2022-02-14 10:30:00|884.41|881.53|881.81|878.93|885.25|882.37|881.66|878.78|0
1644834900000|2022-02-14 10:35:00|881.69|878.81|886.95|884.07|888.39|885.51|880.73|877.85|0
1644835200000|2022-02-14 10:40:00|887.19|884.31|883.84|880.96|888.63|885.75|883.12|880.24|0
1644835500000|2022-02-14 10:45:00|883.72|880.84|893.3|890.42|893.78|890.9|883.72|880.84|0
1644835800000|2022-02-14 10:50:00|893.78|890.9|888.65|885.77|895.46|892.58|888.65|885.77|0
1644836100000|2022-02-14 10:55:00|888.77|885.89|887.33|884.45|890.08|887.2|886.37|883.49|0
1644836400000|2022-02-14 11:00:00|886.96|884.08|883.73|880.85|887.44|884.56|882.05|879.17|0
1644836700000|2022-02-14 11:05:00|883.84|880.96|883.36|880.48|883.84|880.96|881.45|878.57|0
1644837000000|2022-02-14 11:10:00|884.45|881.57|882.64|879.76|886.6|883.72|880.61|877.73|0
1644837300000|2022-02-14 11:15:00|882.4|879.52|884.68|881.8|885.64|882.76|882.04|879.16|0
1644837600000|2022-02-14 11:20:00|884.44|881.56|885.16|882.28|887.19|884.31|882.64|879.76|0
1644837900000|2022-02-14 11:25:00|885.03|882.15|887.91|885.03|890.43|887.55|883.11|880.23|0
1644838200000|2022-02-14 11:30:00|887.79|884.91|886.35|883.47|889.71|886.83|883.95|881.07|0
1644838500000|2022-02-14 11:35:00|886.59|883.71|892.12|889.24|893.19|890.31|884.79|881.91|0
1644838800000|2022-02-14 11:40:00|891.64|888.76|892.71|889.83|892.95|890.07|890.57|887.69|0
1644839100000|2022-02-14 11:45:00|892.59|889.71|891.28|888.4|892.59|889.71|888.9|886.02|0
1644839400000|2022-02-14 11:50:00|890.56|887.68|894.85|891.97|895.09|892.21|890.09|887.21|0
1644839700000|2022-02-14 11:55:00|894.97|892.09|891.75|888.87|895.8|892.92|891.27|888.39|0
1644840000000|2022-02-14 12:00:00|891.63|888.75|887.46|884.58|893.42|890.54|886.03|883.15|0
1644840300000|2022-02-14 12:05:00|887.7|884.82|886.62|883.74|890.08|887.2|884.84|881.96|0
1644840600000|2022-02-14 12:10:00|886.74|883.86|883.88|881|887.22|884.34|882.22|879.34|0
1644840900000|2022-02-14 12:15:00|883.64|880.76|884.59|881.71|886.02|883.14|882.93|880.05|0
1644841200000|2022-02-14 12:20:00|884.23|881.35|887.45|884.57|888.64|885.76|882.93|880.05|0
1644841500000|2022-02-14 12:25:00|887.92|885.04|890.65|887.77|890.78|887.9|885.3|882.42|0
1644841800000|2022-02-14 12:30:00|890.78|887.9|890.06|887.18|894.59|891.71|889.82|886.94|0
1644842100000|2022-02-14 12:35:00|890.3|887.42|908.43|905.55|908.43|905.55|889.1|886.22|0
1644842400000|2022-02-14 12:40:00|909.26|906.38|915.5|912.62|920.98|918.1|907.71|904.83|0
1644842700000|2022-02-14 12:45:00|915.73|912.85|920.84|917.96|930.79|927.91|915.73|912.85|0
1644843000000|2022-02-14 12:50:00|920.36|917.48|917.7|914.82|923.97|921.09|915.06|912.18|0
1644843300000|2022-02-14 12:55:00|917.94|915.06|920.1|917.22|925.14|922.26|917.94|915.06|0
1644843600000|2022-02-14 13:00:00|920.34|917.46|923.7|920.82|928.26|925.38|920.34|917.46|0
1644843900000|2022-02-14 13:05:00|923.46|920.58|928.2|925.68|928.2|925.68|922.55|920.03|0
1644844200000|2022-02-14 13:10:00|928.08|925.56|917.51|914.99|928.08|925.56|917.27|914.75|0
1644844500000|2022-02-14 13:15:00|917.99|915.47|919.42|916.9|920.5|917.98|917.02|914.5|0
1644844800000|2022-02-14 13:20:00|919.18|916.66|924.82|922.3|925.19|922.67|917.98|915.46|0
1644845100000|2022-02-14 13:25:00|924.23|921.71|926.15|923.63|926.39|923.87|922.78|920.26|0
1644845400000|2022-02-14 13:30:00|926.39|923.87|916.29|913.77|926.39|923.87|916.29|913.77|0
1644845700000|2022-02-14 13:35:00|916.17|913.65|918.69|916.17|919.89|917.37|913.89|911.37|0
1644846000000|2022-02-14 13:40:00|918.45|915.93|907.65|905.13|919.17|916.65|907.41|904.89|0
1644846300000|2022-02-14 13:45:00|907.41|904.89|903.82|901.3|910.88|908.36|903.82|901.3|0
1644846600000|2022-02-14 13:50:00|904.05|901.53|914.12|911.6|914.36|911.84|904.05|901.53|0
1644846900000|2022-02-14 13:55:00|914.36|911.84|909.56|907.04|918.68|916.16|909.56|907.04|0
1644847200000|2022-02-14 14:00:00|909.8|907.28|914.12|911.6|914.36|911.84|907.28|904.76|0
1644847500000|2022-02-14 14:05:00|913.64|911.12|914.95|912.43|916.52|914|913.27|910.75|0
1644847800000|2022-02-14 14:10:00|915.31|912.79|922.28|919.76|922.76|920.24|914.83|912.31|0
1644848100000|2022-02-14 14:15:00|922.04|919.52|919.99|917.47|923|920.48|918.67|916.15|0
1644848400000|2022-02-14 14:20:00|920.11|917.59|918.67|916.15|920.95|918.43|917.47|914.95|0
1644848700000|2022-02-14 14:25:00|917.23|914.71|914.58|912.06|917.71|915.19|914.1|911.58|0
1644849000000|2022-02-14 14:30:00|914.82|912.3|915.78|913.26|924.91|922.39|907.62|905.1|0
1644849300000|2022-02-14 14:35:00|916.74|914.22|915.17|912.65|921.17|918.65|913.25|910.73|0
1644849600000|2022-02-14 14:40:00|915.05|912.53|916.13|913.61|925.98|923.46|914.45|911.93|0
1644849900000|2022-02-14 14:45:00|915.89|913.37|918.76|916.24|919.97|917.45|905.81|903.29|0
1644850200000|2022-02-14 14:50:00|917.32|914.8|925.19|922.67|926.75|924.23|916.41|913.89|0
1644850500000|2022-02-14 14:55:00|925.55|923.03|914.84|912.32|925.67|923.15|913.4|910.88|0
1644850800000|2022-02-14 15:00:00|915.92|913.4|898.56|896.04|915.92|913.4|897.08|894.56|0
1644851100000|2022-02-14 15:05:00|900.48|897.96|904.07|901.55|904.07|901.55|897.36|894.84|0
1644851400000|2022-02-14 15:10:00|903.11|900.59|909.58|907.06|918.46|915.94|903.11|900.59|0
1644851700000|2022-02-14 15:15:00|909.1|906.58|902.14|899.62|910.78|908.26|893.29|890.77|0
1644852000000|2022-02-14 15:20:00|902.62|900.1|908.18|905.66|910.34|907.82|896.66|894.14|0
1644852300000|2022-02-14 15:25:00|907.57|905.05|904.33|901.81|908.9|906.38|898.81|896.29|0
1644852600000|2022-02-14 15:30:00|904.09|901.57|895.2|892.68|908.42|905.9|890.42|887.9|0
1644852900000|2022-02-14 15:35:00|893.88|891.36|894.24|891.72|896.16|893.64|890.41|887.89|0
1644853200000|2022-02-14 15:40:00|894.96|892.44|899.39|896.87|902.39|899.87|893.28|890.76|0
1644853500000|2022-02-14 15:45:00|898.79|896.27|903.83|901.31|905.75|903.23|897.35|894.83|0
1644853800000|2022-02-14 15:50:00|903.59|901.07|898.46|896.12|906.1|903.58|895.34|893|0
1644854100000|2022-02-14 15:55:00|898.94|896.6|894.3|891.96|903.49|901.15|892.71|890.37|0
1644854400000|2022-02-14 16:00:00|894.17|891.83|901.47|899.13|902.91|900.57|892.74|890.4|0
1644854700000|2022-02-14 16:05:00|900.99|898.65|897.04|894.7|902.07|899.73|894.77|892.43|0
1644855000000|2022-02-14 16:10:00|897.52|895.18|893.57|891.23|899.67|897.33|892.85|890.51|0
1644855300000|2022-02-14 16:15:00|894.05|891.71|907.93|905.59|908.65|906.31|892.97|890.63|0
1644855600000|2022-02-14 16:20:00|907.69|905.35|909.37|907.03|910.81|908.47|904.82|902.48|0
1644855900000|2022-02-14 16:25:00|909.85|907.51|913.28|910.94|916.56|914.22|907.69|905.35|0
1644856200000|2022-02-14 16:30:00|913.51|911.17|914.74|912.4|916.18|913.84|908.26|905.92|0
1644856500000|2022-02-14 16:35:00|914.98|912.64|910.65|908.31|917.38|915.04|907.78|905.44|0
1644856800000|2022-02-14 16:40:00|910.89|908.55|913.53|911.19|916.29|913.95|910.17|907.83|0
1644857100000|2022-02-14 16:45:00|913.65|911.31|919.77|917.43|919.77|917.43|913.53|911.19|0
1644857400000|2022-02-14 16:50:00|920.25|917.91|910.89|908.55|920.73|918.39|910.04|907.7|0
1644857700000|2022-02-14 16:55:00|911.48|909.14|916.64|914.3|917.36|915.02|910.16|907.82|0
1644858000000|2022-02-14 17:00:00|916.88|914.54|916.16|913.82|920.6|918.26|913.28|910.94|0
1644858300000|2022-02-14 17:05:00|916.27|913.93|912.08|909.74|916.88|914.54|911.12|908.78|0
1644858600000|2022-02-14 17:10:00|912.67|910.33|914.71|912.37|916.15|913.81|911.84|909.5|0
1644858900000|2022-02-14 17:15:00|915.67|913.33|915.19|912.85|918.55|916.21|913.51|911.17|0
1644859200000|2022-02-14 17:20:00|914.95|912.61|917.35|915.01|918.79|916.45|914.47|912.13|0
1644859500000|2022-02-14 17:25:00|917.83|915.49|923.76|921.42|924.48|922.14|916.63|914.29|0
1644859800000|2022-02-14 17:30:00|924|921.66|923.99|921.65|929.04|926.7|922.91|920.57|0
1644860100000|2022-02-14 17:35:00|924.59|922.25|921.61|919.27|925.2|922.86|919.45|917.11|0
1644860400000|2022-02-14 17:40:00|921.37|919.03|925.69|923.35|927.62|925.28|921.37|919.03|0
1644860700000|2022-02-14 17:45:00|925.21|922.87|928.58|926.24|928.82|926.48|923.29|920.95|0
1644861000000|2022-02-14 17:50:00|928.1|925.76|928.57|926.23|929.3|926.96|925.21|922.87|0
1644861300000|2022-02-14 17:55:00|928.33|925.99|923.52|921.18|928.33|925.99|921.71|919.37|0
1644861600000|2022-02-14 18:00:00|923.76|921.42|924.72|922.38|925.68|923.34|920.64|918.3|0
1644861900000|2022-02-14 18:05:00|925.2|922.86|925.65|923.85|930.25|927.91|924.96|922.62|0
1644862200000|2022-02-14 18:10:00|925.77|923.97|923|921.2|927.21|925.41|922.52|920.72|0
1644862500000|2022-02-14 18:15:00|923.24|921.44|923.96|922.16|924.68|922.88|921.8|920|0
1644862800000|2022-02-14 18:20:00|924.8|923|913.8|912|924.8|923|912.53|910.73|0
1644863100000|2022-02-14 18:25:00|913.32|911.52|914.27|912.47|915.71|913.91|912.84|911.04|0
1644863400000|2022-02-14 18:30:00|914.51|912.71|909.71|907.91|914.99|913.19|905.03|903.23|0
1644863700000|2022-02-14 18:35:00|909.95|908.15|910.19|908.39|912.83|911.03|907.55|905.75|0
1644864000000|2022-02-14 18:40:00|909.95|908.15|908.27|906.47|910.67|908.87|904.91|903.11|0
1644864300000|2022-02-14 18:45:00|908.03|906.23|900.12|898.32|909.47|907.67|898.44|896.64|0
1644864600000|2022-02-14 18:50:00|900.36|898.56|882.9|881.1|900.6|898.8|881.84|880.04|0
1644864900000|2022-02-14 18:55:00|883.74|881.94|879.81|878.01|889.22|887.42|878.86|877.06|0
1644865200000|2022-02-14 19:00:00|879.93|878.13|878.48|876.68|884.69|882.89|877.07|875.27|0
1644865500000|2022-02-14 19:05:00|878.24|876.44|876.1|874.3|881.33|879.53|871.83|870.03|0
1644865800000|2022-02-14 19:10:00|876.57|874.77|882.3|879.96|883.73|881.39|873.25|871.45|0
1644866100000|2022-02-14 19:15:00|880.88|878.54|879.93|877.59|882.07|879.73|875.89|873.55|0
1644866400000|2022-02-14 19:20:00|880.64|878.3|879.45|877.11|885.15|882.81|878.73|876.39|0
1644866700000|2022-02-14 19:25:00|879.21|876.87|893.72|891.38|903.01|900.67|875.17|872.83|0
1644867000000|2022-02-14 19:30:00|893.48|891.14|896.45|894.11|898|895.66|883.96|881.62|0
1644867300000|2022-02-14 19:35:00|896.33|893.99|895.61|893.27|899.43|897.09|890.61|888.27|0
1644867600000|2022-02-14 19:40:00|894.9|892.56|893.23|890.89|901.33|898.99|891.33|888.99|0
1644867900000|2022-02-14 19:45:00|892.75|890.41|891.56|889.22|897.28|894.94|887.75|885.41|0
1644868200000|2022-02-14 19:50:00|890.13|887.79|896.91|894.57|905.62|903.28|890.13|887.79|0
1644868500000|2022-02-14 19:55:00|897.99|895.65|897.75|895.41|900.85|898.51|893.94|891.6|0
1644868800000|2022-02-14 20:00:00|897.4|895.06|895.72|893.38|900.02|897.68|893.81|891.47|0
1644869100000|2022-02-14 20:05:00|895.24|892.9|897.15|894.81|899.3|896.96|885.93|883.59|0
1644869400000|2022-02-14 20:10:00|895.96|893.62|902.64|900.3|903.84|901.5|890.94|888.6|0
1644869700000|2022-02-14 20:15:00|902.41|900.07|894.28|891.94|903.36|901.02|893.32|890.98|0
1644870000000|2022-02-14 20:20:00|895.23|892.89|905.03|902.69|910.3|907.96|890.22|887.88|0
1644870300000|2022-02-14 20:25:00|904.79|902.45|901.2|898.86|906.94|904.6|899.29|896.95|0
1644870600000|2022-02-14 20:30:00|901.44|899.1|913.16|910.82|914.36|912.02|899.77|897.43|0
1644870900000|2022-02-14 20:35:00|913.4|911.06|909.2|906.86|913.86|911.52|907.41|905.07|0
1644871200000|2022-02-14 20:40:00|910.52|908.18|911.96|909.62|911.96|909.62|904.53|902.19|0
1644871500000|2022-02-14 20:45:00|912.44|910.1|912.21|909.87|916.64|914.3|900.71|898.37|0
1644871800000|2022-02-14 20:50:00|912.32|909.98|908.37|906.03|912.32|909.98|901.66|899.32|0
1644872100000|2022-02-14 20:55:00|908.13|905.79|904.93|902.59|913.4|911.06|903.49|901.15|0
1644872400000|2022-02-14 21:00:00|905.89|903.55|909|906.66|909.72|907.38|905.17|902.83|0
1644872700000|2022-02-14 21:05:00|909.24|906.9|906.81|905.01|910.68|908.34|906.57|904.77|0
1644873000000|2022-02-14 21:10:00|907.29|905.49|908.25|906.45|908.49|906.69|905.85|904.05|0
1644873300000|2022-02-14 21:15:00|909.88|907.68|908.44|906.24|910.36|908.16|908.44|906.24|0
1644873600000|2022-02-14 21:20:00|908.56|906.36|908.79|906.59|909.16|906.96|907.96|905.76|0
1644873900000|2022-02-14 21:25:00|909.27|907.07|909.39|907.19|909.64|907.44|908.68|906.48|0
1644874200000|2022-02-14 21:30:00|909.51|907.31|909.99|907.79|910.35|908.15|908.67|906.47|0
1644874500000|2022-02-14 21:35:00|909.87|907.67|908.91|906.71|910.11|907.91|908.91|906.71|0
1644874800000|2022-02-14 21:40:00|908.78|906.58|906.99|904.79|909.15|906.95|906.51|904.31|0
1644875100000|2022-02-14 21:45:00|907.34|905.14|905.79|903.59|908.19|905.99|905.79|903.59|0
1644875400000|2022-02-14 21:50:00|905.66|903.46|906.27|904.07|906.75|904.55|905.55|903.35|0
1644875700000|2022-02-14 21:55:00|906.03|903.83|906.38|904.18|906.74|904.54|905.55|903.35|0
1644876000000|2022-02-14 22:00:00|906.63|904.43|907.59|905.39|907.74|905.54|906.63|904.43|0
1644876300000|2022-02-14 22:05:00|907.67|905.47|907.1|904.9|907.98|905.78|906.77|904.57|0
1644876600000|2022-02-14 22:10:00|906.69|904.49|906.9|904.7|907.31|905.11|906.69|904.49|0
1644876900000|2022-02-14 22:15:00|906.87|904.67|907.45|905.25|907.66|905.46|906.87|904.67|0
1644877200000|2022-02-14 22:20:00|907.3|905.1|907.45|905.25|907.55|905.35|907.28|905.08|0
1644877500000|2022-02-14 22:25:00|907.41|905.21|907.47|905.27|907.47|905.27|906.95|904.75|0
1644877800000|2022-02-14 22:30:00|907.51|905.31|907.4|905.2|907.51|905.31|907.4|905.2|0
1644878100000|2022-02-14 22:35:00|907.37|905.17|907.37|905.17|907.37|905.17|907.37|905.17|0
1644878400000|2022-02-14 22:40:00|907.33|905.13|907.4|905.2|907.44|905.24|907.19|904.99|0
1644878700000|2022-02-14 22:45:00|907.39|905.19|907.33|905.13|907.39|905.19|907.29|905.09|0
1644879000000|2022-02-14 22:50:00|907.32|905.12|907.36|905.16|907.36|905.16|907.32|905.12|0
1644879300000|2022-02-14 22:55:00|907.43|905.23|907.36|905.16|907.53|905.33|907.21|905.01|0
1644879600000|2022-02-14 23:00:00|906.82|904.62|909.1|906.9|909.34|907.14|906.82|904.62|0
1644879900000|2022-02-14 23:05:00|909.34|907.14|912.21|910.01|912.45|910.25|909.21|907.01|0
1644880200000|2022-02-14 23:10:00|912.45|910.25|912.69|910.49|913.17|910.97|911.97|909.77|0
1644880500000|2022-02-14 23:15:00|912.93|910.73|912.21|910.01|912.93|910.73|911.73|909.53|0
1644880800000|2022-02-14 23:20:00|912.45|910.25|913.64|911.44|913.76|911.56|912.21|910.01|0
1644881100000|2022-02-14 23:25:00|913.4|911.2|912.92|910.72|913.4|911.2|912.2|910|0
1644881400000|2022-02-14 23:30:00|913.16|910.96|913.4|911.2|914.84|912.64|912.92|910.72|0
1644881700000|2022-02-14 23:35:00|913.16|910.96|914.23|912.03|914.35|912.15|912.68|910.48|0
1644882000000|2022-02-14 23:40:00|914.35|912.15|913.99|911.79|914.59|912.39|913.63|911.43|0
1644882300000|2022-02-14 23:45:00|913.87|911.67|913.39|911.19|913.99|911.79|913.39|911.19|0
1644882600000|2022-02-14 23:50:00|913.5|911.3|914.35|912.15|914.83|912.63|913.39|911.19|0
1644882900000|2022-02-14 23:55:00|914.46|912.26|914.82|912.62|914.82|912.62|913.63|911.43|0
1644883200000|2022-02-15 00:00:00|915.3|913.1|913.14|910.94|916.5|914.3|912.66|910.46|0
1644883500000|2022-02-15 00:05:00|912.9|910.7|916.26|914.06|916.26|914.06|912.78|910.58|0
1644883800000|2022-02-15 00:10:00|916.13|913.93|912.42|910.22|916.26|914.06|912.29|910.09|0
1644884100000|2022-02-15 00:15:00|912.66|910.46|908.21|906.01|912.66|910.46|907.38|905.18|0
1644884400000|2022-02-15 00:20:00|907.86|905.66|906.18|903.98|908.58|906.38|905.1|902.9|0
1644884700000|2022-02-15 00:25:00|905.94|903.74|906.41|904.21|907.37|905.17|905.46|903.26|0
1644885000000|2022-02-15 00:30:00|906.65|904.45|902.58|900.38|906.65|904.45|902.1|899.9|0
1644885300000|2022-02-15 00:35:00|902.21|900.01|903.17|900.97|903.77|901.57|901.86|899.66|0
1644885600000|2022-02-15 00:40:00|903.05|900.85|903.29|901.09|904.01|901.81|902.58|900.38|0
1644885900000|2022-02-15 00:45:00|903.53|901.33|907.36|905.16|907.6|905.4|903.53|901.33|0
1644886200000|2022-02-15 00:50:00|907.12|904.92|907.12|904.92|907.6|905.4|905.68|903.48|0
1644886500000|2022-02-15 00:55:00|907.36|905.16|909.75|907.55|910.11|907.91|906.4|904.2|0
1644886800000|2022-02-15 01:00:00|909.99|907.79|908.43|906.23|910.71|908.51|908.31|906.11|0
1644887100000|2022-02-15 01:05:00|908.31|906.11|907.83|905.63|909.14|906.94|907.11|904.91|0
1644887400000|2022-02-15 01:10:00|907.7|905.5|909.5|907.3|909.5|907.3|907.59|905.39|0
1644887700000|2022-02-15 01:15:00|909.98|907.78|908.3|906.1|910.7|908.5|908.18|905.98|0
1644888000000|2022-02-15 01:20:00|908.54|906.34|910.46|908.26|912.38|910.18|908.42|906.22|0
1644888300000|2022-02-15 01:25:00|910.33|908.13|911.05|908.85|911.77|909.57|910.09|907.89|0
1644888600000|2022-02-15 01:30:00|911.29|909.09|906.62|904.42|911.41|909.21|906.14|903.94|0
1644888900000|2022-02-15 01:35:00|906.73|904.53|909.73|907.53|910.93|908.73|905.9|903.7|0
1644889200000|2022-02-15 01:40:00|909.49|907.29|908.77|906.57|909.73|907.53|908.05|905.85|0
1644889500000|2022-02-15 01:45:00|909.25|907.05|911.4|909.2|912.24|910.04|909.25|907.05|0
1644889800000|2022-02-15 01:50:00|911.16|908.96|911.75|909.55|912.84|910.64|909.72|907.52|0
1644890100000|2022-02-15 01:55:00|911.51|909.31|912.83|910.63|913.31|911.11|910.55|908.35|0
1644890400000|2022-02-15 02:00:00|913.07|910.87|913.19|910.99|913.79|911.59|912.11|909.91|0
1644890700000|2022-02-15 02:05:00|913.55|911.35|915.47|913.27|915.71|913.51|913.55|911.35|0
1644891000000|2022-02-15 02:10:00|915.71|913.51|915.95|913.75|916.67|914.47|915.1|912.9|0
1644891300000|2022-02-15 02:15:00|916.06|913.86|916.42|914.22|916.9|914.7|914.98|912.78|0
1644891600000|2022-02-15 02:20:00|916.54|914.34|916.9|914.7|916.9|914.7|915.94|913.74|0
1644891900000|2022-02-15 02:25:00|916.66|914.46|918.58|916.38|919.54|917.34|916.66|914.46|0
1644892200000|2022-02-15 02:30:00|918.69|916.49|919.53|917.33|920.26|918.06|918.58|916.38|0
1644892500000|2022-02-15 02:35:00|919.77|917.57|919.29|917.09|920.02|917.82|919.29|917.09|0
1644892800000|2022-02-15 02:40:00|918.33|916.13|918.81|916.61|919.29|917.09|918.33|916.13|0
1644893100000|2022-02-15 02:45:00|919.05|916.85|920.73|918.53|921.69|919.49|918.81|916.61|0
1644893400000|2022-02-15 02:50:00|920.49|918.29|919.52|917.32|921.21|919.01|918.8|916.6|0
1644893700000|2022-02-15 02:55:00|919.4|917.2|919.04|916.84|919.52|917.32|918.56|916.36|0
1644894000000|2022-02-15 03:00:00|918.8|916.6|918.8|916.6|919.04|916.84|918.32|916.12|0
1644894300000|2022-02-15 03:05:00|918.91|916.71|918.55|916.35|919.04|916.84|918.32|916.12|0
1644894600000|2022-02-15 03:10:00|918.31|916.11|917.83|915.63|918.79|916.59|916.87|914.67|0
1644894900000|2022-02-15 03:15:00|917.59|915.39|916.39|914.19|918.31|916.11|916.39|914.19|0
1644895200000|2022-02-15 03:20:00|916.5|914.3|916.63|914.43|917.35|915.15|915.91|913.71|0
1644895500000|2022-02-15 03:25:00|916.74|914.54|915.18|912.98|917.83|915.63|915.18|912.98|0
1644895800000|2022-02-15 03:30:00|914.46|912.26|913.37|911.17|914.46|912.26|912.66|910.46|0
1644896100000|2022-02-15 03:35:00|913.26|911.06|912.78|910.58|913.74|911.54|912.06|909.86|0
1644896400000|2022-02-15 03:40:00|913.02|910.82|913.73|911.53|914.33|912.13|912.89|910.69|0
1644896700000|2022-02-15 03:45:00|913.97|911.77|910.61|908.41|913.97|911.77|910.61|908.41|0
1644897000000|2022-02-15 03:50:00|910.85|908.65|911.09|908.89|912.29|910.09|910.13|907.93|0
1644897300000|2022-02-15 03:55:00|911.2|909|911.09|908.89|911.57|909.37|910.13|907.93|0
1644897600000|2022-02-15 04:00:00|911.33|909.13|909.88|907.68|912.29|910.09|909.64|907.44|0
1644897900000|2022-02-15 04:05:00|910.12|907.92|909.4|907.2|910.36|908.16|908.2|906|0
1644898200000|2022-02-15 04:10:00|909.16|906.96|909.99|907.79|910.23|908.03|908.68|906.48|0
1644898500000|2022-02-15 04:15:00|909.88|907.68|909.88|907.68|910.36|908.16|909.64|907.44|0
1644898800000|2022-02-15 04:20:00|909.64|907.44|909.39|907.19|909.87|907.67|909.15|906.95|0
1644899100000|2022-02-15 04:25:00|909.27|907.07|907.35|905.15|909.39|907.19|906.04|903.84|0
1644899400000|2022-02-15 04:30:00|907.23|905.03|908.43|906.23|909.02|906.82|906.75|904.55|0
1644899700000|2022-02-15 04:35:00|908.19|905.99|908.18|905.98|909.14|906.94|906.99|904.79|0
1644900000000|2022-02-15 04:40:00|907.95|905.75|908.18|905.98|908.18|905.98|907.7|905.5|0
1644900300000|2022-02-15 04:45:00|907.82|905.62|907.94|905.74|908.18|905.98|907.22|905.02|0
1644900600000|2022-02-15 04:50:00|907.7|905.5|908.42|906.22|909.14|906.94|906.98|904.78|0
1644900900000|2022-02-15 04:55:00|908.18|905.98|909.13|906.93|909.49|907.29|908.18|905.98|0
1644901200000|2022-02-15 05:00:00|909.37|907.17|904.1|901.9|909.37|907.17|903.86|901.66|0
1644901500000|2022-02-15 05:05:00|903.97|901.77|898.22|896.02|903.97|901.77|894.28|892.08|0
1644901800000|2022-02-15 05:10:00|898.34|896.14|898.81|896.61|900.49|898.29|898.1|895.9|0
1644902100000|2022-02-15 05:15:00|898.33|896.13|898.57|896.37|900.01|897.81|898.21|896.01|0
1644902400000|2022-02-15 05:20:00|898.33|896.13|898.2|896|899.76|897.56|897.85|895.65|0
1644902700000|2022-02-15 05:25:00|898.33|896.13|902.87|900.67|903.22|901.02|898.2|896|0
1644903000000|2022-02-15 05:30:00|902.98|900.78|902.87|900.67|903.35|901.15|902.39|900.19|0
1644903300000|2022-02-15 05:35:00|903.82|901.62|903.69|901.49|904.3|902.1|901.19|898.99|0
1644903600000|2022-02-15 05:40:00|903.93|901.73|901.06|898.86|903.93|901.73|900.95|898.75|0
1644903900000|2022-02-15 05:45:00|900.71|898.51|900.58|898.38|901.42|899.22|900.23|898.03|0
1644904200000|2022-02-15 05:50:00|900.7|898.5|899.74|897.54|902.38|900.18|899.27|897.07|0
1644904500000|2022-02-15 05:55:00|900.46|898.26|900.46|898.26|901.05|898.85|899.14|896.94|0
1644904800000|2022-02-15 06:00:00|900.09|897.89|903.2|901|903.8|901.6|899.02|896.82|0
1644905100000|2022-02-15 06:05:00|903.09|900.89|901.65|899.45|903.33|901.13|900.45|898.25|0
1644905400000|2022-02-15 06:10:00|902.13|899.93|903.67|901.47|905.47|903.27|901.89|899.69|0
1644905700000|2022-02-15 06:15:00|903.8|901.6|904.39|902.19|905.95|903.75|903.8|901.6|0
1644906000000|2022-02-15 06:20:00|904.51|902.31|903.31|901.11|904.99|902.79|902|899.8|0
1644906300000|2022-02-15 06:25:00|903.43|901.23|906.18|903.98|907.14|904.94|903.43|901.23|0
1644906600000|2022-02-15 06:30:00|905.7|903.5|904.03|901.83|905.94|903.74|903.79|901.59|0
1644906900000|2022-02-15 06:35:00|904.26|902.06|905.22|903.02|905.46|903.26|903.55|901.35|0
1644907200000|2022-02-15 06:40:00|905.33|903.13|904.5|902.3|905.46|903.26|902.7|900.5|0
1644907500000|2022-02-15 06:45:00|904.74|902.54|904.26|902.06|904.74|902.54|902.34|900.14|0
1644907800000|2022-02-15 06:50:00|904.13|901.93|905.21|903.01|905.45|903.25|904.13|901.93|0
1644908100000|2022-02-15 06:55:00|905.45|903.25|904.25|902.05|905.45|903.25|903.29|901.09|0
1644908400000|2022-02-15 07:00:00|904.36|902.16|903.4|901.2|905.92|903.72|900.42|898.22|0
1644908700000|2022-02-15 07:05:00|903.64|901.44|909.99|907.79|910.71|908.51|903.29|901.09|0
1644909000000|2022-02-15 07:10:00|909.75|907.55|907.59|905.39|910.71|908.51|907.11|904.91|0
1644909300000|2022-02-15 07:15:00|907.35|905.15|908.55|906.35|908.9|906.7|907.11|904.91|0
1644909600000|2022-02-15 07:20:00|908.66|906.46|907.59|905.39|909.03|906.83|907.59|905.39|0
1644909900000|2022-02-15 07:25:00|907.83|905.63|905.78|903.58|908.3|906.1|903.15|900.95|0
1644910200000|2022-02-15 07:30:00|906.26|904.06|904.47|902.27|907.1|904.9|903.75|901.55|0
1644910500000|2022-02-15 07:35:00|904.1|901.9|900.99|898.79|904.23|902.03|900.99|898.79|0
1644910800000|2022-02-15 07:40:00|900.64|898.44|897.88|895.68|900.64|898.44|897.28|895.08|0
1644911100000|2022-02-15 07:45:00|898|895.8|899.63|897.43|901.87|899.67|897.04|894.84|0
1644911400000|2022-02-15 07:50:00|899.75|897.55|900.37|898.17|900.74|898.54|898.43|896.23|0
1644911700000|2022-02-15 07:55:00|900.25|898.05|899.38|897.18|901.09|898.89|898.57|896.37|0
1644912000000|2022-02-15 08:00:00|899.02|896.82|906.63|904.43|906.99|904.79|895.89|893.69|0
1644912300000|2022-02-15 08:05:00|907.15|905.35|921.64|919.84|921.88|920.08|904.02|902.22|0
1644912600000|2022-02-15 08:10:00|922.36|920.56|920.19|918.39|925.02|923.22|918.74|916.94|0
1644912900000|2022-02-15 08:15:00|921.15|919.35|927.92|926.12|928.16|926.36|920.06|918.26|0
1644913200000|2022-02-15 08:20:00|927.44|925.64|936.68|934.88|936.68|934.88|924.21|922.41|0
1644913500000|2022-02-15 08:25:00|937.05|935.25|943.7|941.9|943.94|942.14|933.9|932.1|0
1644913800000|2022-02-15 08:30:00|943.82|942.02|958.39|956.59|958.39|956.59|943.82|942.02|0
1644914100000|2022-02-15 08:35:00|958.28|956.48|953.53|951.73|958.52|956.72|950.13|948.33|0
1644914400000|2022-02-15 08:40:00|952.68|950.88|951.82|950.02|954.01|952.21|950.61|948.81|0
1644914700000|2022-02-15 08:45:00|951.58|949.78|953.64|951.84|953.77|951.97|948.42|946.62|0
1644915000000|2022-02-15 08:50:00|953.52|951.72|945.5|943.7|954.74|952.94|945.5|943.7|0
1644915300000|2022-02-15 08:55:00|945.13|943.33|951.33|949.53|951.33|949.53|944.53|942.73|0
1644915600000|2022-02-15 09:00:00|951.2|949.4|949.14|947.34|953.39|951.59|948.65|946.85|0
1644915900000|2022-02-15 09:05:00|949.01|947.21|955.95|954.15|956.19|954.39|949.01|947.21|0
1644916200000|2022-02-15 09:10:00|955.82|954.02|951.68|949.88|955.82|954.02|948.65|946.85|0
1644916500000|2022-02-15 09:15:00|951.81|950.01|958.62|956.82|960.81|959.01|951.81|950.01|0
1644916800000|2022-02-15 09:20:00|959.11|957.31|958.98|957.18|960.56|958.76|957.16|955.36|0
1644917100000|2022-02-15 09:25:00|959.35|957.55|956.18|954.38|960.56|958.76|956.18|954.38|0
1644917400000|2022-02-15 09:30:00|956.43|954.63|956.67|954.87|958.37|956.57|955.94|954.14|0
1644917700000|2022-02-15 09:35:00|956.91|955.11|955.69|953.89|957.88|956.08|954.96|953.16|0
1644918000000|2022-02-15 09:40:00|956.42|954.62|955.2|953.4|957.39|955.59|953.99|952.19|0
1644918300000|2022-02-15 09:45:00|955.32|953.52|956.9|955.1|957.63|955.83|953.26|951.46|0
1644918600000|2022-02-15 09:50:00|957.15|955.35|953.01|951.21|957.15|955.35|952.28|950.48|0
1644918900000|2022-02-15 09:55:00|953.25|951.45|956.17|954.37|956.17|954.37|952.64|950.84|0
1644919200000|2022-02-15 10:00:00|958.48|956.68|956.17|954.37|963.23|961.43|955.93|954.13|0
1644919500000|2022-02-15 10:05:00|955.56|953.76|954.73|952.93|957.05|955.25|954.3|952.5|0
1644919800000|2022-02-15 10:10:00|954.86|953.06|952.91|951.11|954.86|953.06|952.18|950.38|0
1644920100000|2022-02-15 10:15:00|953.03|951.23|955.34|953.54|957.53|955.73|953.03|951.23|0
1644920400000|2022-02-15 10:20:00|955.59|953.79|948.77|946.97|957.89|956.09|946.83|945.03|0
1644920700000|2022-02-15 10:25:00|949.13|947.33|952.91|951.11|953.88|952.08|948.29|946.49|0
1644921000000|2022-02-15 10:30:00|953.02|951.22|956.8|955|957.53|955.73|951.56|949.76|0
1644921300000|2022-02-15 10:35:00|956.91|955.11|959.47|957.67|960.45|958.65|956.91|955.11|0
1644921600000|2022-02-15 10:40:00|959.23|957.43|960.93|959.13|961.91|960.11|959.23|957.43|0
1644921900000|2022-02-15 10:45:00|960.2|958.4|959.22|957.42|961.29|959.49|958.5|956.7|0
1644922200000|2022-02-15 10:50:00|959.34|957.54|958.25|956.45|959.95|958.15|957.03|955.23|0
1644922500000|2022-02-15 10:55:00|958.37|956.57|958.73|956.93|959.95|958.15|958.12|956.32|0
1644922800000|2022-02-15 11:00:00|958.49|956.69|962.63|960.83|962.87|961.07|957.88|956.08|0
1644923100000|2022-02-15 11:05:00|962.38|960.58|961.28|959.48|963.36|961.56|961.17|959.37|0
1644923400000|2022-02-15 11:10:00|961.41|959.61|965.55|963.75|966.28|964.48|961.41|959.61|0
1644923700000|2022-02-15 11:15:00|966.28|964.48|963.11|961.31|967.74|965.94|962.62|960.82|0
1644924000000|2022-02-15 11:20:00|962.87|961.07|965.54|963.74|966.27|964.47|962.87|961.07|0
1644924300000|2022-02-15 11:25:00|965.42|963.62|961.64|959.84|965.42|963.62|960.91|959.11|0
1644924600000|2022-02-15 11:30:00|961.4|959.6|962.49|960.69|963.11|961.31|961.4|959.6|0
1644924900000|2022-02-15 11:35:00|962.37|960.57|965.05|963.25|965.29|963.49|961.15|959.35|0
1644925200000|2022-02-15 11:40:00|964.81|963.01|964.56|962.76|965.29|963.49|963.34|961.54|0
1644925500000|2022-02-15 11:45:00|964.68|962.88|968.95|967.15|970.65|968.85|964.32|962.52|0
1644925800000|2022-02-15 11:50:00|968.82|967.02|966.38|964.58|968.95|967.15|965.29|963.49|0
1644926100000|2022-02-15 11:55:00|966.26|964.46|964.92|963.12|967.73|965.93|964.92|963.12|0
1644926400000|2022-02-15 12:00:00|964.8|963|965.53|963.73|967.24|965.44|960.29|958.49|0
1644926700000|2022-02-15 12:05:00|965.4|963.6|968.94|967.14|971.13|969.33|964.07|962.27|0
1644927000000|2022-02-15 12:10:00|968.69|966.89|971.62|969.82|974.06|972.26|968.69|966.89|0
1644927300000|2022-02-15 12:15:00|971.86|970.06|970.9|969.1|972.86|971.06|970.27|968.47|0
1644927600000|2022-02-15 12:20:00|971.15|969.35|970.9|969.1|973.1|971.3|970.29|968.49|0
1644927900000|2022-02-15 12:25:00|970.78|968.98|970.9|969.1|971.39|969.59|969.68|967.88|0
1644928200000|2022-02-15 12:30:00|970.66|968.86|969.68|967.88|971.02|969.22|969.06|967.26|0
1644928500000|2022-02-15 12:35:00|969.92|968.12|967.84|966.04|970.17|968.37|964.92|963.12|0
1644928800000|2022-02-15 12:40:00|967.6|965.8|965.65|963.85|967.84|966.04|963.21|961.41|0
1644929100000|2022-02-15 12:45:00|965.4|963.6|965.52|963.72|967.35|965.55|964.67|962.87|0
1644929400000|2022-02-15 12:50:00|965.4|963.6|967.84|966.04|968.33|966.53|963.45|961.65|0
1644929700000|2022-02-15 12:55:00|968.08|966.28|968.57|966.77|968.57|966.77|967.59|965.79|0
1644930000000|2022-02-15 13:00:00|968.33|966.53|966.73|964.93|969.91|968.11|966.73|964.93|0
1644930300000|2022-02-15 13:05:00|966.86|965.06|965.39|963.59|967.35|965.55|964.91|963.11|0
1644930600000|2022-02-15 13:10:00|964.91|963.11|963.93|962.13|965.15|963.35|963.2|961.4|0
1644930900000|2022-02-15 13:15:00|963.68|961.88|961.98|960.18|963.93|962.13|960.51|958.71|0
1644931200000|2022-02-15 13:20:00|961.73|959.93|963.44|961.64|964.17|962.37|961|959.2|0
1644931500000|2022-02-15 13:25:00|963.68|961.88|962.33|960.53|963.68|961.88|959.05|957.25|0
1644931800000|2022-02-15 13:30:00|962.22|960.42|957.09|955.29|962.22|960.42|953.07|951.27|0
1644932100000|2022-02-15 13:35:00|956.85|955.05|954.77|952.97|958.55|956.75|953.68|951.88|0
1644932400000|2022-02-15 13:40:00|954.89|953.09|959.39|957.59|959.39|957.59|953.19|951.39|0
1644932700000|2022-02-15 13:45:00|959.52|957.72|959.76|957.96|959.76|957.96|956.84|955.04|0
1644933000000|2022-02-15 13:50:00|960.01|958.21|955.05|953.25|960.01|958.21|955.05|953.25|0
1644933300000|2022-02-15 13:55:00|954.81|953.01|951.89|950.09|954.81|953.01|950.79|948.99|0
1644933600000|2022-02-15 14:00:00|952.13|950.33|951.4|949.6|952.62|950.82|949.21|947.41|0
1644933900000|2022-02-15 14:05:00|951.64|949.84|952.86|951.06|954.56|952.76|950.91|949.11|0
1644934200000|2022-02-15 14:10:00|952.37|950.57|947.38|945.58|952.86|951.06|946.78|944.98|0
1644934500000|2022-02-15 14:15:00|947.51|945.71|949.95|948.15|950.56|948.76|945.56|943.76|0
1644934800000|2022-02-15 14:20:00|950.19|948.39|953.12|951.32|954.83|953.03|949.71|947.91|0
1644935100000|2022-02-15 14:25:00|953.37|951.57|947.02|945.22|953.85|952.05|946.77|944.97|0
1644935400000|2022-02-15 14:30:00|948.97|947.17|960.2|958.4|961.18|959.38|945.8|944|0
1644935700000|2022-02-15 14:35:00|960.93|959.13|962.17|960.37|965.55|963.75|958.83|957.03|0
1644936000000|2022-02-15 14:40:00|961.92|960.12|960.09|958.29|965.22|963.42|958.14|956.34|0
1644936300000|2022-02-15 14:45:00|962.05|960.25|956.92|955.12|967.91|966.11|956.67|954.87|0
1644936600000|2022-02-15 14:50:00|954.97|953.17|955.21|953.41|955.45|953.65|950.33|948.53|0
1644936900000|2022-02-15 14:55:00|955.33|953.53|951.2|949.4|955.94|954.14|948.05|946.25|0
1644937200000|2022-02-15 15:00:00|950.95|949.15|949.49|947.69|955.1|953.3|945.83|944.03|0
1644937500000|2022-02-15 15:05:00|949.97|948.17|952.9|951.1|955.21|953.41|946.56|944.76|0
1644937800000|2022-02-15 15:10:00|952.66|950.86|950.7|948.9|952.66|950.86|946.8|945|0
1644938100000|2022-02-15 15:15:00|951.68|949.88|953.87|952.07|956.07|954.27|951.68|949.88|0
1644938400000|2022-02-15 15:20:00|953.38|951.58|954.36|952.56|956.07|954.27|949.72|947.92|0
1644938700000|2022-02-15 15:25:00|954.11|952.31|959.97|958.17|959.97|958.17|948.5|946.7|0
1644939000000|2022-02-15 15:30:00|960.7|958.9|958.01|956.21|960.94|959.14|957.04|955.24|0
1644939300000|2022-02-15 15:35:00|958.75|956.95|959.72|957.92|961.43|959.63|956.67|954.87|0
1644939600000|2022-02-15 15:40:00|959.96|958.16|965.09|963.29|965.58|963.78|959.48|957.68|0
1644939900000|2022-02-15 15:45:00|965.58|963.78|968.26|966.46|969|967.2|964.6|962.8|0
1644940200000|2022-02-15 15:50:00|968.02|966.22|967.64|965.84|969.24|967.44|966.06|964.26|0
1644940500000|2022-02-15 15:55:00|967.4|965.6|965.07|963.27|968.98|967.18|963.24|961.44|0
1644940800000|2022-02-15 16:00:00|964.95|963.15|967.88|966.08|968.13|966.33|964.46|962.66|0
1644941100000|2022-02-15 16:05:00|968.37|966.57|968.95|967.15|969.19|967.39|963.73|961.93|0
1644941400000|2022-02-15 16:10:00|968.46|966.66|965.15|963.35|968.46|966.66|964.05|962.25|0
1644941700000|2022-02-15 16:15:00|965.27|963.47|964.05|962.25|967.22|965.42|963.8|962|0
1644942000000|2022-02-15 16:20:00|964.54|962.74|965.02|963.22|967.22|965.42|964.16|962.36|0
1644942300000|2022-02-15 16:25:00|964.78|962.98|959.25|957.45|964.78|962.98|958.43|956.63|0
1644942600000|2022-02-15 16:30:00|959.99|958.19|965.36|963.56|965.36|963.56|959.99|958.19|0
1644942900000|2022-02-15 16:35:00|965.23|963.43|967.07|965.27|968.54|966.74|965.12|963.32|0
1644943200000|2022-02-15 16:40:00|966.7|964.9|963.52|961.72|967.07|965.27|963.52|961.72|0
1644943500000|2022-02-15 16:45:00|963.4|961.6|963.65|961.85|966.45|964.65|962.91|961.11|0
1644943800000|2022-02-15 16:50:00|963.89|962.09|962.67|960.87|964.62|962.82|961.69|959.89|0
1644944100000|2022-02-15 16:55:00|963.16|961.36|966.09|964.29|967.55|965.75|962.18|960.38|0
1644944400000|2022-02-15 17:00:00|966.33|964.53|964|962.2|969.02|967.22|962.91|961.11|0
1644944700000|2022-02-15 17:05:00|964.13|962.33|960.95|959.15|965.11|963.31|959.97|958.17|0
1644945000000|2022-02-15 17:10:00|961.2|959.4|958.26|956.46|962.66|960.86|958.26|956.46|0
1644945300000|2022-02-15 17:15:00|958.51|956.71|953.62|951.82|958.75|956.95|952.64|950.84|0
1644945600000|2022-02-15 17:20:00|953.38|951.58|950.93|949.13|954.11|952.31|950.45|948.65|0
1644945900000|2022-02-15 17:25:00|951.42|949.62|953.62|951.82|954.35|952.55|948.98|947.18|0
1644946200000|2022-02-15 17:30:00|953.37|951.57|951.23|949.43|955.63|953.83|950.26|948.46|0
1644946500000|2022-02-15 17:35:00|950.99|949.19|952.45|950.65|953.92|952.12|950.99|949.19|0
1644946800000|2022-02-15 17:40:00|952.21|950.41|951.72|949.92|953.3|951.5|950.01|948.21|0
1644947100000|2022-02-15 17:45:00|951.96|950.16|942.93|941.13|952.45|950.65|942.45|940.65|0
1644947400000|2022-02-15 17:50:00|943.18|941.38|946.1|944.3|946.84|945.04|942.93|941.13|0
1644947700000|2022-02-15 17:55:00|945.86|944.06|949.03|947.23|949.03|947.23|945.37|943.57|0
1644948000000|2022-02-15 18:00:00|949.27|947.47|951.95|950.15|952.44|950.64|947.81|946.01|0
1644948300000|2022-02-15 18:05:00|951.71|949.91|954.88|953.08|954.88|953.08|951.71|949.91|0
1644948600000|2022-02-15 18:10:00|954.64|952.84|954.88|953.08|955.61|953.81|953.17|951.37|0
1644948900000|2022-02-15 18:15:00|955.12|953.32|953.17|951.37|955.37|953.57|952.44|950.64|0
1644949200000|2022-02-15 18:20:00|953.41|951.61|960.74|958.94|961.47|959.67|953.41|951.61|0
1644949500000|2022-02-15 18:25:00|960.98|959.18|963.91|962.11|964.65|962.85|960.98|959.18|0
1644949800000|2022-02-15 18:30:00|964.4|962.6|963.19|961.39|965.62|963.82|962.46|960.66|0
1644950100000|2022-02-15 18:35:00|963.43|961.63|962.45|960.65|963.79|961.99|961.48|959.68|0
1644950400000|2022-02-15 18:40:00|962.57|960.77|963.06|961.26|964.41|962.61|961.72|959.92|0
1644950700000|2022-02-15 18:45:00|962.94|961.14|964.65|962.85|965.14|963.34|962.21|960.41|0
1644951000000|2022-02-15 18:50:00|964.77|962.97|963.67|961.87|965.38|963.58|962.69|960.89|0
1644951300000|2022-02-15 18:55:00|963.92|962.12|964.4|962.6|965.38|963.58|963.67|961.87|0
1644951600000|2022-02-15 19:00:00|964.89|963.09|962.93|961.13|965.38|963.58|961.96|960.16|0
1644951900000|2022-02-15 19:05:00|962.69|960.89|958.04|956.24|963.18|961.38|954.87|953.07|0
1644952200000|2022-02-15 19:10:00|958.78|956.98|959.51|957.71|960.24|958.44|957.06|955.26|0
1644952500000|2022-02-15 19:15:00|960|958.2|962.68|960.88|963.91|962.11|957.06|955.26|0
1644952800000|2022-02-15 19:20:00|962.93|961.13|962.19|960.39|964.89|963.09|961.71|959.91|0
1644953100000|2022-02-15 19:25:00|962.44|960.64|962.93|961.13|963.66|961.86|961.22|959.42|0
1644953400000|2022-02-15 19:30:00|963.17|961.37|960.48|958.68|964.39|962.59|959.99|958.19|0
1644953700000|2022-02-15 19:35:00|960.72|958.92|962.68|960.88|963.17|961.37|960.72|958.92|0
1644954000000|2022-02-15 19:40:00|962.92|961.12|965.12|963.32|965.37|963.57|956.68|954.88|0
1644954300000|2022-02-15 19:45:00|965.37|963.57|961.33|959.53|966.83|965.03|961.21|959.41|0
1644954600000|2022-02-15 19:50:00|961.45|959.65|961.45|959.65|962.92|961.12|958.52|956.72|0
1644954900000|2022-02-15 19:55:00|961.21|959.41|963.41|961.61|963.9|962.1|960.47|958.67|0
1644955200000|2022-02-15 20:00:00|963.16|961.36|967.07|965.27|967.32|965.52|962.43|960.63|0
1644955500000|2022-02-15 20:05:00|967.32|965.52|967.32|965.52|968.79|966.99|966.58|964.78|0
1644955800000|2022-02-15 20:10:00|967.07|965.27|966.06|964.26|967.81|966.01|965.08|963.28|0
1644956100000|2022-02-15 20:15:00|966.31|964.51|966.55|964.75|966.55|964.75|963.12|961.32|0
1644956400000|2022-02-15 20:20:00|966.8|965|963.85|962.05|967.53|965.73|962.13|960.33|0
1644956700000|2022-02-15 20:25:00|963.72|961.92|964.59|962.79|964.59|962.79|962.13|960.33|0
1644957000000|2022-02-15 20:30:00|964.34|962.54|955.02|953.22|964.34|962.54|954.53|952.73|0
1644957300000|2022-02-15 20:35:00|954.29|952.49|951.23|949.43|958.7|956.9|949.52|947.72|0
1644957600000|2022-02-15 20:40:00|950.5|948.7|957.86|956.06|958.35|956.55|947.62|945.82|0
1644957900000|2022-02-15 20:45:00|957.61|955.81|957.61|955.81|960.55|958.75|951.98|950.18|0
1644958200000|2022-02-15 20:50:00|957.73|955.93|964.34|962.54|971.09|969.29|957.73|955.93|0
1644958500000|2022-02-15 20:55:00|964.72|962.92|969.13|967.33|971.09|969.29|961.04|959.24|0
1644958800000|2022-02-15 21:00:00|969.62|967.82|961.59|959.79|969.62|967.82|961.22|959.42|0
1644959100000|2022-02-15 21:05:00|962.08|960.28|958.89|957.09|962.08|960.28|958.16|956.36|0
1644959400000|2022-02-15 21:10:00|958.65|956.85|960.12|958.32|961.1|959.3|957.17|955.37|0
1644959700000|2022-02-15 21:15:00|960.32|958.12|962.77|960.57|962.77|960.57|960.07|957.87|0
1644960000000|2022-02-15 21:20:00|962.52|960.32|963.99|961.79|964.48|962.28|962.03|959.83|0
1644960300000|2022-02-15 21:25:00|964.24|962.04|965.22|963.02|965.46|963.26|963.99|961.79|0
1644960600000|2022-02-15 21:30:00|964.97|962.77|965.46|963.26|965.95|963.75|964.73|962.53|0
1644960900000|2022-02-15 21:35:00|965.71|963.51|964.72|962.52|965.95|963.75|964.48|962.28|0
1644961200000|2022-02-15 21:40:00|964.97|962.77|962.27|960.07|965.21|963.01|962.02|959.82|0
1644961500000|2022-02-15 21:45:00|962.02|959.82|959.32|957.12|962.76|960.56|959.08|956.88|0
1644961800000|2022-02-15 21:50:00|959.57|957.37|962.02|959.82|962.51|960.31|959.08|956.88|0
1644962100000|2022-02-15 21:55:00|961.78|959.58|962.14|959.94|963.98|961.78|960.55|958.35|0
1644962400000|2022-02-15 22:00:00|962.82|960.62|962.92|960.72|963.1|960.9|962.53|960.33|0
1644962700000|2022-02-15 22:05:00|963.03|960.83|962.92|960.72|963.03|960.83|962.13|959.93|0
1644963000000|2022-02-15 22:10:00|962.7|960.5|961.88|959.68|962.7|960.5|961.77|959.57|0
1644963300000|2022-02-15 22:15:00|961.77|959.57|961.06|958.86|961.77|959.57|961.06|958.86|0
1644963600000|2022-02-15 22:20:00|961.02|958.82|960.71|958.51|961.35|959.15|960.57|958.37|0
1644963900000|2022-02-15 22:25:00|961.13|958.93|960.85|958.65|961.13|958.93|960.42|958.22|0
1644964200000|2022-02-15 22:30:00|960.81|958.61|960.85|958.65|961.17|958.97|960.79|958.59|0
1644964500000|2022-02-15 22:35:00|960.81|958.61|960.89|958.69|960.99|958.79|960.74|958.54|0
1644964800000|2022-02-15 22:40:00|960.99|958.79|960.99|958.79|961.27|959.07|960.81|958.61|0
1644965100000|2022-02-15 22:45:00|960.95|958.75|960.99|958.79|960.99|958.79|960.81|958.61|0
1644965400000|2022-02-15 22:50:00|961.2|959|961.05|958.85|961.23|959.03|960.89|958.69|0
1644965700000|2022-02-15 22:55:00|961.09|958.89|961.62|959.42|962.48|960.28|961.09|958.89|0
1644966000000|2022-02-15 23:00:00|963.1|960.9|963.47|961.27|964.08|961.88|961.27|959.07|0
1644966300000|2022-02-15 23:05:00|963.23|961.03|963.23|961.03|964.7|962.5|962.74|960.54|0
1644966600000|2022-02-15 23:10:00|963.47|961.27|961.75|959.55|963.59|961.39|961.51|959.31|0
1644966900000|2022-02-15 23:15:00|961.51|959.31|961.87|959.67|962.85|960.65|961.26|959.06|0
1644967200000|2022-02-15 23:20:00|962|959.8|959.91|957.71|962|959.8|959.54|957.34|0
1644967500000|2022-02-15 23:25:00|960.03|957.83|959.79|957.59|961.26|959.06|959.05|956.85|0
1644967800000|2022-02-15 23:30:00|960.03|957.83|960.77|958.57|961.99|959.79|959.66|957.46|0
1644968100000|2022-02-15 23:35:00|960.64|958.44|962.11|959.91|962.24|960.04|960.64|958.44|0
1644968400000|2022-02-15 23:40:00|961.99|959.79|961.01|958.81|962.6|960.4|961.01|958.81|0
1644968700000|2022-02-15 23:45:00|960.76|958.56|957.08|954.88|961.5|959.3|957.08|954.88|0
1644969000000|2022-02-15 23:50:00|956.84|954.64|957.33|955.13|958.31|956.11|956.1|953.9|0
1644969300000|2022-02-15 23:55:00|956.84|954.64|957.82|955.62|958.18|955.98|956.84|954.64|0
1644969600000|2022-02-16 00:00:00|957.33|955.13|958.18|955.98|959.04|956.84|956.84|954.64|0
1644969900000|2022-02-16 00:05:00|958.31|956.11|958.91|956.71|958.91|956.71|955.85|953.65|0
1644970200000|2022-02-16 00:10:00|959.29|957.09|956.7|954.5|959.29|957.09|956.1|953.9|0
1644970500000|2022-02-16 00:15:00|956.59|954.39|956.59|954.39|957.08|954.88|956.09|953.89|0
1644970800000|2022-02-16 00:20:00|956.34|954.14|955.6|953.4|956.34|954.14|955.11|952.91|0
1644971100000|2022-02-16 00:25:00|955.72|953.52|955.47|953.27|956.83|954.63|955.36|953.16|0
1644971400000|2022-02-16 00:30:00|955.36|953.16|956.34|954.14|956.45|954.25|955.36|953.16|0
1644971700000|2022-02-16 00:35:00|956.09|953.89|956.33|954.13|956.83|954.63|956.09|953.89|0
1644972000000|2022-02-16 00:40:00|956.21|954.01|955.84|953.64|956.58|954.38|955.6|953.4|0
1644972300000|2022-02-16 00:45:00|955.71|953.51|955.84|953.64|956.09|953.89|955.11|952.91|0
1644972600000|2022-02-16 00:50:00|955.6|953.4|955.84|953.64|956.09|953.89|955.1|952.9|0
1644972900000|2022-02-16 00:55:00|955.59|953.39|955.35|953.15|956.08|953.88|955.1|952.9|0
1644973200000|2022-02-16 01:00:00|955.84|953.64|955.84|953.64|956.33|954.13|955.1|952.9|0
1644973500000|2022-02-16 01:05:00|956.08|953.88|957.8|955.6|958.29|956.09|955.95|953.75|0
1644973800000|2022-02-16 01:10:00|958.04|955.84|955.59|953.39|958.04|955.84|955.59|953.39|0
1644974100000|2022-02-16 01:15:00|955.83|953.63|955.59|953.39|957.06|954.86|955.34|953.14|0
1644974400000|2022-02-16 01:20:00|955.83|953.63|955.83|953.63|956.08|953.88|955.1|952.9|0
1644974700000|2022-02-16 01:25:00|955.59|953.39|955.83|953.63|956.57|954.37|955.58|953.38|0
1644975000000|2022-02-16 01:30:00|956.08|953.88|955.34|953.14|956.44|954.24|955.09|952.89|0
1644975300000|2022-02-16 01:35:00|955.46|953.26|956.32|954.12|956.56|954.36|955.09|952.89|0
1644975600000|2022-02-16 01:40:00|956.56|954.36|955.09|952.89|956.56|954.36|955.09|952.89|0
1644975900000|2022-02-16 01:45:00|955.34|953.14|956.07|953.87|956.32|954.12|955.34|953.14|0
1644976200000|2022-02-16 01:50:00|956.31|954.11|956.8|954.6|957.05|954.85|955.82|953.62|0
1644976500000|2022-02-16 01:55:00|956.56|954.36|957.29|955.09|957.29|955.09|956.31|954.11|0
1644976800000|2022-02-16 02:00:00|957.54|955.34|957.78|955.58|958.15|955.95|957.29|955.09|0
1644977100000|2022-02-16 02:05:00|957.9|955.7|960.23|958.03|960.23|958.03|957.54|955.34|0
1644977400000|2022-02-16 02:10:00|960.48|958.28|958.52|956.32|960.48|958.28|957.53|955.33|0
1644977700000|2022-02-16 02:15:00|958.39|956.19|959.25|957.05|959.74|957.54|958.27|956.07|0
1644978000000|2022-02-16 02:20:00|959.5|957.3|959.12|956.92|959.74|957.54|958.76|956.56|0
1644978300000|2022-02-16 02:25:00|959.25|957.05|958.76|956.56|959.25|957.05|958.51|956.31|0
1644978600000|2022-02-16 02:30:00|958.51|956.31|957.77|955.57|958.76|956.56|956.79|954.59|0
1644978900000|2022-02-16 02:35:00|958.02|955.82|956.55|954.35|958.02|955.82|956.3|954.1|0
1644979200000|2022-02-16 02:40:00|956.79|954.59|956.79|954.59|957.04|954.84|956.05|953.85|0
1644979500000|2022-02-16 02:45:00|956.66|954.46|957.4|955.2|959|956.8|956.54|954.34|0
1644979800000|2022-02-16 02:50:00|957.52|955.32|957.77|955.57|957.77|955.57|957.28|955.08|0
1644980100000|2022-02-16 02:55:00|957.52|955.32|957.77|955.57|958.01|955.81|956.3|954.1|0
1644980400000|2022-02-16 03:00:00|958.01|955.81|957.77|955.57|958.75|956.55|956.78|954.58|0
1644980700000|2022-02-16 03:05:00|957.52|955.32|958.75|956.55|958.75|956.55|957.52|955.32|0
1644981000000|2022-02-16 03:10:00|958.5|956.3|958.86|956.66|958.86|956.66|958.25|956.05|0
1644981300000|2022-02-16 03:15:00|958.62|956.42|957.88|955.68|958.86|956.66|957.88|955.68|0
1644981600000|2022-02-16 03:20:00|958.13|955.93|956.9|954.7|958.13|955.93|956.9|954.7|0
1644981900000|2022-02-16 03:25:00|957.14|954.94|957.63|955.43|957.63|955.43|956.41|954.21|0
1644982200000|2022-02-16 03:30:00|957.39|955.19|957.39|955.19|957.5|955.3|956.16|953.96|0
1644982500000|2022-02-16 03:35:00|957.26|955.06|957.14|954.94|957.39|955.19|956.9|954.7|0
1644982800000|2022-02-16 03:40:00|957.38|955.18|957.01|954.81|957.87|955.67|956.89|954.69|0
1644983100000|2022-02-16 03:45:00|957.14|954.94|956.65|954.45|957.38|955.18|956.4|954.2|0
1644983400000|2022-02-16 03:50:00|956.76|954.56|955.66|953.46|956.89|954.69|955.66|953.46|0
1644983700000|2022-02-16 03:55:00|955.91|953.71|957.38|955.18|957.38|955.18|955.17|952.97|0
1644984000000|2022-02-16 04:00:00|957.13|954.93|957.13|954.93|957.38|955.18|956.64|954.44|0
1644984300000|2022-02-16 04:05:00|957.38|955.18|957.13|954.93|957.38|955.18|956.64|954.44|0
1644984600000|2022-02-16 04:10:00|957|954.8|957.37|955.17|957.38|955.18|956.89|954.69|0
1644984900000|2022-02-16 04:15:00|957.13|954.93|957.37|955.17|957.37|955.17|957.13|954.93|0
1644985200000|2022-02-16 04:20:00|958.11|955.91|957.62|955.42|958.11|955.91|957.62|955.42|0
1644985500000|2022-02-16 04:25:00|957.37|955.17|956.39|954.19|957.62|955.42|956.39|954.19|0
1644985800000|2022-02-16 04:30:00|956.51|954.31|956.63|954.43|956.88|954.68|956.51|954.31|0
1644986100000|2022-02-16 04:35:00|956.39|954.19|957.12|954.92|957.24|955.04|956.14|953.94|0
1644986400000|2022-02-16 04:40:00|957.24|955.04|957.37|955.17|957.61|955.41|956.88|954.68|0
1644986700000|2022-02-16 04:45:00|957.61|955.41|957.8|955.6|957.8|955.6|957.31|955.11|0
1644987000000|2022-02-16 04:50:00|958.04|955.84|958.65|956.45|958.78|956.58|957.79|955.59|0
1644987300000|2022-02-16 04:55:00|958.78|956.58|959.51|957.31|959.76|957.56|958.78|956.58|0
1644987600000|2022-02-16 05:00:00|959.75|957.55|961.72|959.52|961.72|959.52|959.26|957.06|0
1644987900000|2022-02-16 05:05:00|961.47|959.27|961.22|959.02|961.72|959.52|960.73|958.53|0
1644988200000|2022-02-16 05:10:00|961.1|958.9|962.45|960.25|962.94|960.74|960.73|958.53|0
1644988500000|2022-02-16 05:15:00|962.57|960.37|961.71|959.51|962.94|960.74|961.58|959.38|0
1644988800000|2022-02-16 05:20:00|961.47|959.27|961.71|959.51|962.2|960|960.98|958.78|0
1644989100000|2022-02-16 05:25:00|961.96|959.76|961.22|959.02|962.2|960|960.97|958.77|0
1644989400000|2022-02-16 05:30:00|961.34|959.14|961.22|959.02|962.45|960.25|960.97|958.77|0
1644989700000|2022-02-16 05:35:00|961.46|959.26|961.95|959.75|962.2|960|960.97|958.77|0
1644990000000|2022-02-16 05:40:00|962.2|960|961.95|959.75|962.2|960|961.22|959.02|0
1644990300000|2022-02-16 05:45:00|961.82|959.62|962.31|960.11|963.18|960.98|961.82|959.62|0
1644990600000|2022-02-16 05:50:00|962.44|960.24|962.19|959.99|963.18|960.98|961.95|959.75|0
1644990900000|2022-02-16 05:55:00|961.95|959.75|962.06|959.86|962.68|960.48|961.46|959.26|0
1644991200000|2022-02-16 06:00:00|961.7|959.5|961.57|959.37|964.4|962.2|961.46|959.26|0
1644991500000|2022-02-16 06:05:00|961.45|959.25|960.23|958.03|961.45|959.25|959.49|957.29|0
1644991800000|2022-02-16 06:10:00|959.98|957.78|961.21|959.01|961.7|959.5|959.74|957.54|0
1644992100000|2022-02-16 06:15:00|961.08|958.88|962.68|960.48|962.92|960.72|960.59|958.39|0
1644992400000|2022-02-16 06:20:00|962.79|960.59|962.92|960.72|963.29|961.09|962.3|960.1|0
1644992700000|2022-02-16 06:25:00|962.68|960.48|962.92|960.72|963.17|960.97|962.43|960.23|0
1644993000000|2022-02-16 06:30:00|963.17|960.97|964.39|962.19|964.88|962.68|963.17|960.97|0
1644993300000|2022-02-16 06:35:00|963.9|961.7|964.02|961.82|964.26|962.06|963.65|961.45|0
1644993600000|2022-02-16 06:40:00|963.9|961.7|964.14|961.94|964.88|962.68|963.65|961.45|0
1644993900000|2022-02-16 06:45:00|963.9|961.7|965.12|962.92|965.12|962.92|963.65|961.45|0
1644994200000|2022-02-16 06:50:00|964.88|962.68|964.14|961.94|965.12|962.92|963.65|961.45|0
1644994500000|2022-02-16 06:55:00|964.26|962.06|964.14|961.94|964.63|962.43|964.01|961.81|0
1644994800000|2022-02-16 07:00:00|963.65|961.45|965.12|962.92|967.57|965.37|963.16|960.96|0
1644995100000|2022-02-16 07:05:00|964.87|962.67|964.87|962.67|965.61|963.41|964.63|962.43|0
1644995400000|2022-02-16 07:10:00|964.74|962.54|963.89|961.69|965.36|963.16|962.91|960.71|0
1644995700000|2022-02-16 07:15:00|963.76|961.56|962.66|960.46|964.38|962.18|961.92|959.72|0
1644996000000|2022-02-16 07:20:00|962.42|960.22|962.29|960.09|963.15|960.95|961.3|959.1|0
1644996300000|2022-02-16 07:25:00|962.41|960.21|962.78|960.58|963.15|960.95|961.43|959.23|0
1644996600000|2022-02-16 07:30:00|962.9|960.7|964.13|961.93|964.37|962.17|961.55|959.35|0
1644996900000|2022-02-16 07:35:00|964|961.8|963.89|961.69|965.36|963.16|963.15|960.95|0
1644997200000|2022-02-16 07:40:00|963.76|961.56|962.9|960.7|964.62|962.42|962.66|960.46|0
1644997500000|2022-02-16 07:45:00|963.27|961.07|962.16|959.96|963.27|961.07|962.04|959.84|0
1644997800000|2022-02-16 07:50:00|962.04|959.84|960.93|958.73|963.15|960.95|960.2|958|0
1644998100000|2022-02-16 07:55:00|961.18|958.98|963.39|961.19|963.64|961.44|960.2|958|0
1644998400000|2022-02-16 08:00:00|963.14|960.94|959.7|957.5|965.23|963.03|958.23|956.03|0
1644998700000|2022-02-16 08:05:00|959.26|957.46|959.62|957.82|960.98|959.18|958.28|956.48|0
1644999000000|2022-02-16 08:10:00|959.5|957.7|966.5|964.7|966.5|964.7|959.01|957.21|0
1644999300000|2022-02-16 08:15:00|967.12|965.32|976.71|974.91|978.55|976.75|967.12|965.32|0
1644999600000|2022-02-16 08:20:00|976.7|974.9|979.9|978.1|982.61|980.81|976.7|974.9|0
1644999900000|2022-02-16 08:25:00|980.15|978.35|979.03|977.23|981.25|979.45|977.19|975.39|0
1645000200000|2022-02-16 08:30:00|979.16|977.36|978.67|976.87|979.41|977.61|976.95|975.15|0
1645000500000|2022-02-16 08:35:00|979.03|977.23|979.9|978.1|981.87|980.07|978.91|977.11|0
1645000800000|2022-02-16 08:40:00|980.39|978.59|975.59|973.79|980.88|979.08|975.47|973.67|0
1645001100000|2022-02-16 08:45:00|975.47|973.67|976.7|974.9|976.94|975.14|973.13|971.33|0
1645001400000|2022-02-16 08:50:00|977.06|975.26|973.99|972.19|977.68|975.88|973.5|971.7|0
1645001700000|2022-02-16 08:55:00|974.73|972.93|978.66|976.86|979.89|978.09|974.48|972.68|0
1645002000000|2022-02-16 09:00:00|979.4|977.6|983.09|981.29|986.54|984.74|977.8|976|0
1645002300000|2022-02-16 09:05:00|982.6|980.8|972.55|970.75|982.6|980.8|971.57|969.77|0
1645002600000|2022-02-16 09:10:00|972.3|970.5|973.78|971.98|974.02|972.22|967.14|965.34|0
1645002900000|2022-02-16 09:15:00|974.02|972.22|973.53|971.73|974.02|972.22|972.06|970.26|0
1645003200000|2022-02-16 09:20:00|973.04|971.24|971.81|970.01|974.14|972.34|970.45|968.65|0
1645003500000|2022-02-16 09:25:00|972.05|970.25|971.56|969.76|972.91|971.11|971.32|969.52|0
1645003800000|2022-02-16 09:30:00|971.43|969.63|972.79|970.99|975.74|973.94|971.31|969.51|0
1645004100000|2022-02-16 09:35:00|972.91|971.11|972.79|970.99|973.4|971.6|970.58|968.78|0
1645004400000|2022-02-16 09:40:00|972.54|970.74|968.85|967.05|973.4|971.6|968.85|967.05|0
1645004700000|2022-02-16 09:45:00|969.34|967.54|969.95|968.15|970.33|968.53|968.61|966.81|0
1645005000000|2022-02-16 09:50:00|969.83|968.03|970.33|968.53|972.05|970.25|969.34|967.54|0
1645005300000|2022-02-16 09:55:00|970.08|968.28|967.13|965.33|970.69|968.89|965.77|963.97|0
1645005600000|2022-02-16 10:00:00|966.64|964.84|964.79|962.99|966.88|965.08|959.76|957.96|0
1645005900000|2022-02-16 10:05:00|964.92|963.12|965.16|963.36|966.14|964.34|962.95|961.15|0
1645006200000|2022-02-16 10:10:00|965.41|963.61|967.37|965.57|967.86|966.06|964.54|962.74|0
1645006500000|2022-02-16 10:15:00|967.62|965.82|962.95|961.15|968.11|966.31|962.08|960.28|0
1645006800000|2022-02-16 10:20:00|962.7|960.9|955.58|953.78|963.19|961.39|954.6|952.8|0
1645007100000|2022-02-16 10:25:00|955.33|953.53|959.01|957.21|960|958.2|954.84|953.04|0
1645007400000|2022-02-16 10:30:00|958.4|956.6|961.62|959.82|961.75|959.95|957.29|955.49|0
1645007700000|2022-02-16 10:35:00|961.79|959.99|960.07|958.27|961.92|960.12|959.22|957.42|0
1645008000000|2022-02-16 10:40:00|960.2|958.4|962.4|960.6|963.01|961.21|960.2|958.4|0
1645008300000|2022-02-16 10:45:00|962.65|960.85|962.77|960.97|963.38|961.58|960.93|959.13|0
1645008600000|2022-02-16 10:50:00|962.52|960.72|963.87|962.07|964.61|962.81|962.52|960.72|0
1645008900000|2022-02-16 10:55:00|964.12|962.32|964.24|962.44|965.84|964.04|963.63|961.83|0
1645009200000|2022-02-16 11:00:00|964.36|962.56|964.61|962.81|967.56|965.76|963.5|961.7|0
1645009500000|2022-02-16 11:05:00|964.48|962.68|964.23|962.43|966.33|964.53|964.12|962.32|0
1645009800000|2022-02-16 11:10:00|964.12|962.32|960.68|958.88|964.12|962.32|960.68|958.88|0
1645010100000|2022-02-16 11:15:00|960.8|959|961.66|959.86|963.38|961.58|960.8|959|0
1645010400000|2022-02-16 11:20:00|961.78|959.98|961.66|959.86|962.89|961.09|961.28|959.48|0
1645010700000|2022-02-16 11:25:00|961.9|960.1|962.39|960.59|962.88|961.08|959.2|957.4|0
1645011000000|2022-02-16 11:30:00|962.15|960.35|964.6|962.8|965.83|964.03|961.16|959.36|0
1645011300000|2022-02-16 11:35:00|964.35|962.55|966.32|964.52|966.32|964.52|963.13|961.33|0
1645011600000|2022-02-16 11:40:00|967.05|965.25|965.82|964.02|967.05|965.25|964.84|963.04|0
1645011900000|2022-02-16 11:45:00|965.7|963.9|965.58|963.78|966.81|965.01|965.33|963.53|0
1645012200000|2022-02-16 11:50:00|965.7|963.9|963.73|961.93|966.07|964.27|963.61|961.81|0
1645012500000|2022-02-16 11:55:00|963.61|961.81|965.2|963.4|967.79|965.99|963.61|961.81|0
1645012800000|2022-02-16 12:00:00|964.84|963.04|968.77|966.97|968.77|966.97|964.59|962.79|0
1645013100000|2022-02-16 12:05:00|968.52|966.72|966.8|965|968.52|966.72|966.8|965|0
1645013400000|2022-02-16 12:10:00|965.33|963.53|967.78|965.98|967.9|966.1|964.1|962.3|0
1645013700000|2022-02-16 12:15:00|967.54|965.74|965.93|964.13|967.54|965.74|964.59|962.79|0
1645014000000|2022-02-16 12:20:00|966.06|964.26|965.08|963.28|966.8|965|964.59|962.79|0
1645014300000|2022-02-16 12:25:00|965.57|963.77|966.8|965|968.02|966.22|965.08|963.28|0
1645014600000|2022-02-16 12:30:00|965.81|964.01|963.11|961.31|966.3|964.5|962.62|960.82|0
1645014900000|2022-02-16 12:35:00|963.36|961.56|957.95|956.15|963.36|961.56|957.22|955.42|0
1645015200000|2022-02-16 12:40:00|957.71|955.91|958.2|956.4|959.18|957.38|955.75|953.95|0
1645015500000|2022-02-16 12:45:00|957.95|956.15|959.92|958.12|960.16|958.36|957.46|955.66|0
1645015800000|2022-02-16 12:50:00|960.16|958.36|957.95|956.15|961.39|959.59|957.95|956.15|0
1645016100000|2022-02-16 12:55:00|958.2|956.4|959.18|957.38|959.42|957.62|955.74|953.94|0
1645016400000|2022-02-16 13:00:00|959.67|957.87|960.89|959.09|960.89|959.09|958.93|957.13|0
1645016700000|2022-02-16 13:05:00|961.14|959.34|957.7|955.9|961.14|959.34|957.21|955.41|0
1645017000000|2022-02-16 13:10:00|957.95|956.15|959.66|957.86|960.15|958.35|956.72|954.92|0
1645017300000|2022-02-16 13:15:00|960.03|958.23|961.13|959.33|961.63|959.83|959.42|957.62|0
1645017600000|2022-02-16 13:20:00|960.89|959.09|962.36|960.56|962.61|960.81|960.64|958.84|0
1645017900000|2022-02-16 13:25:00|962.23|960.43|960.02|958.22|963.34|961.54|959.9|958.1|0
1645018200000|2022-02-16 13:30:00|959.9|958.1|964.57|962.77|966.04|964.24|956.83|955.03|0
1645018500000|2022-02-16 13:35:00|964.44|962.64|965.67|963.87|968.5|966.7|963.09|961.29|0
1645018800000|2022-02-16 13:40:00|965.55|963.75|963.99|962.19|965.91|964.11|963.74|961.94|0
1645019100000|2022-02-16 13:45:00|963.98|962.18|956.27|954.47|964.72|962.92|955.66|953.86|0
1645019400000|2022-02-16 13:50:00|956.39|954.59|953.94|952.14|956.88|955.08|951.5|949.7|0
1645019700000|2022-02-16 13:55:00|953.7|951.9|951.87|950.07|953.7|951.9|949.67|947.87|0
1645020000000|2022-02-16 14:00:00|952.12|950.32|951.38|949.58|952.36|950.56|948.2|946.4|0
1645020300000|2022-02-16 14:05:00|950.89|949.09|947.47|945.67|951.87|950.07|946.25|944.45|0
1645020600000|2022-02-16 14:10:00|947.71|945.91|946.62|944.82|947.71|945.91|945.76|943.96|0
1645020900000|2022-02-16 14:15:00|946.87|945.07|949.07|947.27|949.8|948|946.74|944.94|0
1645021200000|2022-02-16 14:20:00|949.31|947.51|948.82|947.02|949.31|947.51|946.13|944.33|0
1645021500000|2022-02-16 14:25:00|948.58|946.78|949.06|947.26|951.51|949.71|947.84|946.04|0
1645021800000|2022-02-16 14:30:00|949.55|947.75|954.19|952.39|957.13|955.33|949.55|947.75|0
1645022100000|2022-02-16 14:35:00|952.73|950.93|952.48|950.68|954.19|952.39|950.53|948.73|0
1645022400000|2022-02-16 14:40:00|951.5|949.7|948.08|946.28|952.97|951.17|948.08|946.28|0
1645022700000|2022-02-16 14:45:00|948.32|946.52|949.17|947.37|955.41|953.61|947.59|945.79|0
1645023000000|2022-02-16 14:50:00|948.32|946.52|937.23|935.43|948.32|946.52|934.3|932.5|0
1645023300000|2022-02-16 14:55:00|938.69|936.89|937.22|935.42|939.43|937.63|935.03|933.23|0
1645023600000|2022-02-16 15:00:00|937.34|935.54|938.93|937.13|941.86|940.06|933.32|931.52|0
1645023900000|2022-02-16 15:05:00|939.18|937.38|939.42|937.62|941.86|940.06|937.71|935.91|0
1645024200000|2022-02-16 15:10:00|939.17|937.37|939.03|937.23|943.19|941.39|936.73|934.93|0
1645024500000|2022-02-16 15:15:00|938.79|936.99|935.37|933.57|939.64|937.84|931.95|930.15|0
1645024800000|2022-02-16 15:20:00|935.12|933.32|939.28|937.48|940.01|938.21|933.78|931.98|0
1645025100000|2022-02-16 15:25:00|939.76|937.96|941.96|940.16|942.21|940.41|937.81|936.01|0
1645025400000|2022-02-16 15:30:00|942.21|940.41|942.45|940.65|942.45|940.65|938.78|936.98|0
1645025700000|2022-02-16 15:35:00|942.2|940.4|942.2|940.4|944.65|942.85|940.49|938.69|0
1645026000000|2022-02-16 15:40:00|941.47|939.67|943.18|941.38|943.18|941.38|938.05|936.25|0
1645026300000|2022-02-16 15:45:00|942.93|941.13|940.35|938.55|944.16|942.36|939.62|937.82|0
1645026600000|2022-02-16 15:50:00|940.11|938.31|942.8|941|944.51|942.71|940.11|938.31|0
1645026900000|2022-02-16 15:55:00|942.55|940.75|939.13|937.33|942.55|940.75|937.42|935.62|0
1645027200000|2022-02-16 16:00:00|939.86|938.06|942.55|940.75|942.91|941.11|938.64|936.84|0
1645027500000|2022-02-16 16:05:00|942.31|940.51|944.51|942.71|945.97|944.17|938.39|936.59|0
1645027800000|2022-02-16 16:10:00|944.26|942.46|942.3|940.5|944.99|943.19|942.06|940.26|0
1645028100000|2022-02-16 16:15:00|942.79|940.99|938.39|936.59|945.73|943.93|938.39|936.59|0
1645028400000|2022-02-16 16:20:00|938.63|936.83|941.93|940.13|942.06|940.26|936.92|935.12|0
1645028700000|2022-02-16 16:25:00|941.81|940.01|945.48|943.68|946.21|944.41|941.32|939.52|0
1645029000000|2022-02-16 16:30:00|945.72|943.92|943.03|941.23|945.72|943.92|942.54|940.74|0
1645029300000|2022-02-16 16:35:00|942.79|940.99|943.27|941.47|945.47|943.67|942.05|940.25|0
1645029600000|2022-02-16 16:40:00|943.52|941.72|941.07|939.27|944.5|942.7|938.99|937.19|0
1645029900000|2022-02-16 16:45:00|941.31|939.51|942.78|940.98|942.78|940.98|940.34|938.54|0
1645030200000|2022-02-16 16:50:00|942.54|940.74|943.02|941.22|944.74|942.94|942.29|940.49|0
1645030500000|2022-02-16 16:55:00|942.53|940.73|944.73|942.93|946.2|944.4|942.53|940.73|0
1645030800000|2022-02-16 17:00:00|945.22|943.42|946.01|944.21|948.21|946.41|944|942.2|0
1645031100000|2022-02-16 17:05:00|946.25|944.45|945.03|943.23|947.72|945.92|944.78|942.98|0
1645031400000|2022-02-16 17:10:00|944.78|942.98|943.8|942|945.76|943.96|942.82|941.02|0
1645031700000|2022-02-16 17:15:00|944.05|942.25|942.82|941.02|944.54|942.74|941.84|940.04|0
1645032000000|2022-02-16 17:20:00|943.31|941.51|943.06|941.26|944.04|942.24|941.84|940.04|0
1645032300000|2022-02-16 17:25:00|942.82|941.02|941.84|940.04|944.53|942.73|941.59|939.79|0
1645032600000|2022-02-16 17:30:00|941.59|939.79|930.1|928.3|941.59|939.79|928.87|927.07|0
1645032900000|2022-02-16 17:35:00|929.85|928.05|934.95|933.15|935.2|933.4|928.87|927.07|0
1645033200000|2022-02-16 17:40:00|935.2|933.4|936.91|935.11|938.13|936.33|935.2|933.4|0
1645033500000|2022-02-16 17:45:00|937.4|935.6|938.25|936.45|939.35|937.55|936.42|934.62|0
1645033800000|2022-02-16 17:50:00|938.62|936.82|939.04|937.24|940.76|938.96|937.15|935.35|0
1645034100000|2022-02-16 17:55:00|938.8|937|937.75|935.95|940.02|938.22|937.33|935.53|0
1645034400000|2022-02-16 18:00:00|937.51|935.71|934.82|933.02|938.73|936.93|934.08|932.28|0
1645034700000|2022-02-16 18:05:00|935.06|933.26|937.75|935.95|938.73|936.93|934.33|932.53|0
1645035000000|2022-02-16 18:10:00|938|936.2|938.73|936.93|938.85|937.05|936.53|934.73|0
1645035300000|2022-02-16 18:15:00|938.85|937.05|938.73|936.93|939.71|937.91|937.99|936.19|0
1645035600000|2022-02-16 18:20:00|938.97|937.17|940.19|938.39|942.15|940.35|937.99|936.19|0
1645035900000|2022-02-16 18:25:00|940.44|938.64|939.46|937.66|940.44|938.64|937.99|936.19|0
1645036200000|2022-02-16 18:30:00|938.97|937.17|937.25|935.45|938.97|937.17|936.03|934.23|0
1645036500000|2022-02-16 18:35:00|937.5|935.7|937.74|935.94|939.7|937.9|936.76|934.96|0
1645036800000|2022-02-16 18:40:00|937.5|935.7|935.54|933.74|937.5|935.7|934.56|932.76|0
1645037100000|2022-02-16 18:45:00|935.78|933.98|936.76|934.96|938.23|936.43|935.29|933.49|0
1645037400000|2022-02-16 18:50:00|937.25|935.45|939.21|937.41|940.19|938.39|937.25|935.45|0
1645037700000|2022-02-16 18:55:00|938.96|937.16|937.85|936.05|939.57|937.77|933.69|931.89|0
1645038000000|2022-02-16 19:00:00|938.23|936.43|945.63|943.83|954.51|952.71|929.41|927.61|0
1645038300000|2022-02-16 19:05:00|946.24|944.44|950.65|948.85|957.15|955.35|942.69|940.89|0
1645038600000|2022-02-16 19:10:00|951.27|949.47|947.25|945.45|952.92|951.12|944.71|942.91|0
1645038900000|2022-02-16 19:15:00|946.38|944.58|954.6|952.8|957.17|955.37|946.38|944.58|0
1645039200000|2022-02-16 19:20:00|955.09|953.29|969.84|968.04|970.09|968.29|953.37|951.57|0
1645039500000|2022-02-16 19:25:00|970.34|968.54|969.6|967.8|970.58|968.78|967.14|965.34|0
1645039800000|2022-02-16 19:30:00|972.79|970.99|971.26|969.46|979.38|977.58|971.26|969.46|0
1645040100000|2022-02-16 19:35:00|972|970.2|969.05|967.25|973.23|971.43|965.12|963.32|0
1645040400000|2022-02-16 19:40:00|968.8|967|966.46|964.66|969.79|967.99|963.15|961.35|0
1645040700000|2022-02-16 19:45:00|965.97|964.17|963.15|961.35|969.05|967.25|961.18|959.38|0
1645041000000|2022-02-16 19:50:00|962.9|961.1|966.34|964.54|968.06|966.26|961.92|960.12|0
1645041300000|2022-02-16 19:55:00|966.59|964.79|973.72|971.92|973.72|971.92|966.1|964.3|0
1645041600000|2022-02-16 20:00:00|974.33|972.53|983.56|981.76|984.29|982.49|971.5|969.7|0
1645041900000|2022-02-16 20:05:00|983.31|981.51|980.6|978.8|983.31|981.51|979.37|977.57|0
1645042200000|2022-02-16 20:10:00|980.72|978.92|977.16|975.36|981.09|979.29|975.19|973.39|0
1645042500000|2022-02-16 20:15:00|977.65|975.85|979.86|978.06|979.86|978.06|975.19|973.39|0
1645042800000|2022-02-16 20:20:00|979.12|977.32|977.15|975.35|979.86|978.06|973.7|971.9|0
1645043100000|2022-02-16 20:25:00|976.9|975.1|981.98|980.18|982.1|980.3|976.9|975.1|0
1645043400000|2022-02-16 20:30:00|981.49|979.69|976.07|974.27|982.47|980.67|972.87|971.07|0
1645043700000|2022-02-16 20:35:00|975.82|974.02|981.53|979.73|981.9|980.1|974.84|973.04|0
1645044000000|2022-02-16 20:40:00|980.55|978.75|979.68|977.88|982.52|980.72|979.32|977.52|0
1645044300000|2022-02-16 20:45:00|980.06|978.26|983.5|981.7|983.75|981.95|976.86|975.06|0
1645044600000|2022-02-16 20:50:00|985.96|984.16|976.36|974.56|988.05|986.25|976.36|974.56|0
1645044900000|2022-02-16 20:55:00|977.22|975.42|973.9|972.1|977.22|975.42|971.2|969.4|0
1645045200000|2022-02-16 21:00:00|975.13|973.33|970.95|969.15|975.13|973.33|969.72|967.92|0
1645045500000|2022-02-16 21:05:00|970.7|968.9|970.21|968.41|971.69|969.89|969.47|967.67|0
1645045800000|2022-02-16 21:10:00|969.96|968.16|969.72|967.92|972.18|970.38|969.47|967.67|0
1645046100000|2022-02-16 21:15:00|971.15|968.95|971.39|969.19|972.37|970.17|970.9|968.7|0
1645046400000|2022-02-16 21:20:00|971.51|969.31|971.51|969.31|975.57|973.37|968.19|965.99|0
1645046700000|2022-02-16 21:25:00|971.39|969.19|971.75|969.55|973.11|970.91|970.16|967.96|0
1645047000000|2022-02-16 21:30:00|971.88|969.68|971.88|969.68|973.85|971.65|971.14|968.94|0
1645047300000|2022-02-16 21:35:00|971.63|969.43|971.14|968.94|972.37|970.17|971.14|968.94|0
1645047600000|2022-02-16 21:40:00|971.63|969.43|970.15|967.95|971.88|969.68|970.15|967.95|0
1645047900000|2022-02-16 21:45:00|970.4|968.2|968.92|966.72|970.4|968.2|968.92|966.72|0
1645048200000|2022-02-16 21:50:00|969.53|967.33|968.68|966.48|969.91|967.71|968.18|965.98|0
1645048500000|2022-02-16 21:55:00|968.92|966.72|969.53|967.33|969.91|967.71|968.55|966.35|0
1645048800000|2022-02-16 22:00:00|969.46|967.26|969.64|967.44|969.75|967.55|969.07|966.87|0
1645049100000|2022-02-16 22:05:00|969.53|967.33|969.71|967.51|969.75|967.55|969.46|967.26|0
1645049400000|2022-02-16 22:10:00|969.46|967.26|969.35|967.15|969.96|967.76|969.28|967.08|0
1645049700000|2022-02-16 22:15:00|969.46|967.26|970|967.8|970|967.8|969.46|967.26|0
1645050000000|2022-02-16 22:20:00|970.14|967.94|971.14|968.94|971.14|968.94|970.14|967.94|0
1645050300000|2022-02-16 22:25:00|971.21|969.01|971.71|969.51|972.17|969.97|971.14|968.94|0
1645050600000|2022-02-16 22:30:00|971.75|969.55|971.6|969.4|972.03|969.83|971.06|968.86|0
1645050900000|2022-02-16 22:35:00|971.64|969.44|971.67|969.47|971.85|969.65|971.53|969.33|0
1645051200000|2022-02-16 22:40:00|971.7|969.5|970.77|968.57|971.7|969.5|970.52|968.32|0
1645051500000|2022-02-16 22:45:00|970.81|968.61|969.7|967.5|970.81|968.61|969.67|967.47|0
1645051800000|2022-02-16 22:50:00|969.63|967.43|971.13|968.93|971.13|968.93|969.34|967.14|0
1645052100000|2022-02-16 22:55:00|970.87|968.67|969.73|967.53|970.87|968.67|969.12|966.92|0
1645052400000|2022-02-16 23:00:00|970.25|968.05|973.82|971.62|974.19|971.99|970.01|967.81|0
1645052700000|2022-02-16 23:05:00|973.94|971.74|974.81|972.61|975.42|973.22|973.82|971.62|0
1645053000000|2022-02-16 23:10:00|975.05|972.85|975.3|973.1|975.79|973.59|974.31|972.11|0
1645053300000|2022-02-16 23:15:00|975.42|973.22|975.05|972.85|975.54|973.34|972.84|970.64|0
1645053600000|2022-02-16 23:20:00|975.17|972.97|975.54|973.34|976.03|973.83|974.56|972.36|0
1645053900000|2022-02-16 23:25:00|975.79|973.59|977.38|975.18|977.51|975.31|975.79|973.59|0
1645054200000|2022-02-16 23:30:00|977.76|975.56|977.26|975.06|978|975.8|976.77|974.57|0
1645054500000|2022-02-16 23:35:00|976.77|974.57|978.24|976.04|978.74|976.54|976.52|974.32|0
1645054800000|2022-02-16 23:40:00|978|975.8|969.14|966.94|978.36|976.16|968.89|966.69|0
1645055100000|2022-02-16 23:45:00|968.65|966.45|966.19|963.99|969.39|967.19|965.94|963.74|0
1645055400000|2022-02-16 23:50:00|965.94|963.74|966.43|964.23|967.66|965.46|964.96|962.76|0
1645055700000|2022-02-16 23:55:00|966.68|964.48|965.94|963.74|966.92|964.72|964.71|962.51|0
1645056000000|2022-02-17 00:00:00|965.69|963.49|964.58|962.38|966.43|964.23|964.46|962.26|0
1645056300000|2022-02-17 00:05:00|964.71|962.51|964.22|962.02|965.45|963.25|963.97|961.77|0
1645056600000|2022-02-17 00:10:00|963.97|961.77|964.22|962.02|965.69|963.49|963.97|961.77|0
1645056900000|2022-02-17 00:15:00|964.09|961.89|963.72|961.52|964.71|962.51|963.23|961.03|0
1645057200000|2022-02-17 00:20:00|963.84|961.64|964.21|962.01|964.46|962.26|963.23|961.03|0
1645057500000|2022-02-17 00:25:00|963.97|961.77|964.95|962.75|965.44|963.24|963.97|961.77|0
1645057800000|2022-02-17 00:30:00|965.07|962.87|966.42|964.22|966.92|964.72|964.95|962.75|0
1645058100000|2022-02-17 00:35:00|966.67|964.47|965.93|963.73|968.39|966.19|965.93|963.73|0
1645058400000|2022-02-17 00:40:00|966.18|963.98|965.44|963.24|966.42|964.22|964.7|962.5|0
1645058700000|2022-02-17 00:45:00|965.19|962.99|966.42|964.22|967.16|964.96|964.21|962.01|0
1645059000000|2022-02-17 00:50:00|966.54|964.34|964.7|962.5|966.67|964.47|964.7|962.5|0
1645059300000|2022-02-17 00:55:00|964.81|962.61|966.17|963.97|966.42|964.22|964.81|962.61|0
1645059600000|2022-02-17 01:00:00|966.42|964.22|966.17|963.97|967.15|964.95|965.43|963.23|0
1645059900000|2022-02-17 01:05:00|966.04|963.84|965.18|962.98|966.42|964.22|964.94|962.74|0
1645060200000|2022-02-17 01:10:00|965.43|963.23|966.9|964.7|966.91|964.71|965.18|962.98|0
1645060500000|2022-02-17 01:15:00|967.64|965.44|966.9|964.7|967.64|965.44|965.43|963.23|0
1645060800000|2022-02-17 01:20:00|967.15|964.95|967.15|964.95|967.4|965.2|966.53|964.33|0
1645061100000|2022-02-17 01:25:00|967.27|965.07|968.87|966.67|969.61|967.41|966.9|964.7|0
1645061400000|2022-02-17 01:30:00|968.62|966.42|968|965.8|968.87|966.67|967.39|965.19|0
1645061700000|2022-02-17 01:35:00|967.88|965.68|968.62|966.42|968.62|966.42|967.39|965.19|0
1645062000000|2022-02-17 01:40:00|968.37|966.17|967.64|965.44|968.62|966.42|967.64|965.44|0
1645062300000|2022-02-17 01:45:00|967.88|965.68|966.4|964.2|968.13|965.93|965.18|962.98|0
1645062600000|2022-02-17 01:50:00|966.65|964.45|966.77|964.57|966.77|964.57|964.8|962.6|0
1645062900000|2022-02-17 01:55:00|966.65|964.45|966.65|964.45|967.14|964.94|966.16|963.96|0
1645063200000|2022-02-17 02:00:00|966.4|964.2|969.84|967.64|970.34|968.14|966.4|964.2|0
1645063500000|2022-02-17 02:05:00|970.58|968.38|969.1|966.9|970.58|968.38|968.37|966.17|0
1645063800000|2022-02-17 02:10:00|968.86|966.66|970.58|968.38|971.32|969.12|968.86|966.66|0
1645064100000|2022-02-17 02:15:00|970.83|968.63|970.82|968.62|971.44|969.24|970.09|967.89|0
1645064400000|2022-02-17 02:20:00|971.07|968.87|970.33|968.13|971.07|968.87|969.84|967.64|0
1645064700000|2022-02-17 02:25:00|970.09|967.89|970.33|968.13|970.82|968.62|970.09|967.89|0
1645065000000|2022-02-17 02:30:00|970.45|968.25|969.84|967.64|970.58|968.38|969.22|967.02|0
1645065300000|2022-02-17 02:35:00|969.95|967.75|970.2|968|970.82|968.62|969.59|967.39|0
1645065600000|2022-02-17 02:40:00|970.33|968.13|970.08|967.88|971.31|969.11|970.08|967.88|0
1645065900000|2022-02-17 02:45:00|969.95|967.75|969.83|967.63|970.57|968.37|969.34|967.14|0
1645066200000|2022-02-17 02:50:00|969.7|967.5|970.82|968.62|971.06|968.86|969.59|967.39|0
1645066500000|2022-02-17 02:55:00|970.93|968.73|971.31|969.11|971.55|969.35|970.81|968.61|0
1645066800000|2022-02-17 03:00:00|971.55|969.35|970.81|968.61|971.55|969.35|970.57|968.37|0
1645067100000|2022-02-17 03:05:00|971.06|968.86|971.55|969.35|971.55|969.35|970.57|968.37|0
1645067400000|2022-02-17 03:10:00|971.67|969.47|971.79|969.59|972.04|969.84|971.55|969.35|0
1645067700000|2022-02-17 03:15:00|971.67|969.47|971.79|969.59|972.04|969.84|971.3|969.1|0
1645068000000|2022-02-17 03:20:00|971.55|969.35|970.81|968.61|971.55|969.35|970.56|968.36|0
1645068300000|2022-02-17 03:25:00|971.05|968.85|971.3|969.1|971.3|969.1|970.81|968.61|0
1645068600000|2022-02-17 03:30:00|971.55|969.35|970.07|967.87|971.79|969.59|970.07|967.87|0
1645068900000|2022-02-17 03:35:00|969.82|967.62|970.8|968.6|971.05|968.85|969.82|967.62|0
1645069200000|2022-02-17 03:40:00|971.05|968.85|970.92|968.72|971.54|969.34|970.92|968.72|0
1645069500000|2022-02-17 03:45:00|971.05|968.85|968.34|966.14|971.05|968.85|968.34|966.14|0
1645069800000|2022-02-17 03:50:00|968.59|966.39|964.41|962.21|969.08|966.88|964.41|962.21|0
1645070100000|2022-02-17 03:55:00|962.68|960.48|954.9|952.7|962.68|960.48|954.57|952.37|0
1645070400000|2022-02-17 04:00:00|952.7|950.5|943.2|940.12|952.7|950.5|943.08|940|0
1645070700000|2022-02-17 04:05:00|942.84|939.76|948.1|945.02|948.96|945.88|941.85|938.77|0
1645071000000|2022-02-17 04:10:00|947.36|944.28|952.27|949.19|957.91|954.83|946.27|943.19|0
1645071300000|2022-02-17 04:15:00|952.02|948.94|950.42|947.34|952.15|949.07|947.97|944.89|0
1645071600000|2022-02-17 04:20:00|949.81|946.73|951.89|948.81|953.36|950.28|948.71|945.63|0
1645071900000|2022-02-17 04:25:00|951.77|948.69|951.94|949.74|952.92|950.72|950.91|947.83|0
1645072200000|2022-02-17 04:30:00|952.19|949.99|953.66|951.46|957.34|955.14|951.21|949.01|0
1645072500000|2022-02-17 04:35:00|953.77|951.57|951.2|949|954.15|951.95|950.59|948.39|0
1645072800000|2022-02-17 04:40:00|951.32|949.12|951.63|949.43|954.09|951.89|950.65|948.45|0
1645073100000|2022-02-17 04:45:00|951.88|949.68|950.41|948.21|953.59|951.39|950.41|948.21|0
1645073400000|2022-02-17 04:50:00|949.92|947.72|948.44|946.24|952.61|950.41|948.2|946|0
1645073700000|2022-02-17 04:55:00|948.2|946|947.95|945.75|949.91|947.71|947.95|945.75|0
1645074000000|2022-02-17 05:00:00|947.46|945.26|947.7|945.5|949.67|947.47|946.24|944.04|0
1645074300000|2022-02-17 05:05:00|947.82|945.62|954.08|951.88|957.51|955.31|946.97|944.77|0
1645074600000|2022-02-17 05:10:00|953.83|951.63|952.72|950.52|955.67|953.47|951.87|949.67|0
1645074900000|2022-02-17 05:15:00|952.85|950.65|955.6|953.4|956.83|954.63|952.6|950.4|0
1645075200000|2022-02-17 05:20:00|955.48|953.28|956.09|953.89|958.06|955.86|955.23|953.03|0
1645075500000|2022-02-17 05:25:00|956.58|954.38|956.96|954.76|957.26|955.06|955.6|953.4|0
1645075800000|2022-02-17 05:30:00|956.71|954.51|959.35|957.15|959.66|957.46|955.48|953.28|0
1645076100000|2022-02-17 05:35:00|959.11|956.91|957.51|955.31|960.09|957.89|956.41|954.21|0
1645076400000|2022-02-17 05:40:00|957.63|955.43|956.4|954.2|958.98|956.78|955.91|953.71|0
1645076700000|2022-02-17 05:45:00|956.16|953.96|953.21|951.01|956.4|954.2|952.97|950.77|0
1645077000000|2022-02-17 05:50:00|953.33|951.13|953.46|951.26|954.69|952.49|951.99|949.79|0
1645077300000|2022-02-17 05:55:00|953.21|951.01|955.66|953.46|955.66|953.46|952.97|950.77|0
1645077600000|2022-02-17 06:00:00|954.31|952.11|954.55|952.35|957.25|955.05|951.98|949.78|0
1645077900000|2022-02-17 06:05:00|953.7|951.5|952.22|950.02|953.95|951.75|951.25|949.05|0
1645078200000|2022-02-17 06:10:00|952.34|950.14|950.14|947.94|952.34|950.14|949.4|947.2|0
1645078500000|2022-02-17 06:15:00|950.01|947.81|953.57|951.37|953.68|951.48|950.01|947.81|0
1645078800000|2022-02-17 06:20:00|952.83|950.63|952.27|950.07|954.55|952.35|951.91|949.71|0
1645079100000|2022-02-17 06:25:00|952.15|949.95|959.75|957.55|959.75|957.55|950.68|948.48|0
1645079400000|2022-02-17 06:30:00|960.73|958.53|953.13|950.93|961.96|959.76|949.7|947.5|0
1645079700000|2022-02-17 06:35:00|953.87|951.67|953.31|951.11|954.36|952.16|951.41|949.21|0
1645080000000|2022-02-17 06:40:00|953.92|951.72|953.68|951.48|955.64|953.44|953.55|951.35|0
1645080300000|2022-02-17 06:45:00|953.06|950.86|953.79|951.59|956.49|954.29|951.47|949.27|0
1645080600000|2022-02-17 06:50:00|953.92|951.72|955.39|953.19|956.62|954.42|953.68|951.48|0
1645080900000|2022-02-17 06:55:00|955.88|953.68|956.37|954.17|958.33|956.13|955.26|953.06|0
1645081200000|2022-02-17 07:00:00|956.24|954.04|960.29|958.09|962.01|959.81|955.88|953.68|0
1645081500000|2022-02-17 07:05:00|960.54|958.34|960.05|957.85|962.74|960.54|959.56|957.36|0
1645081800000|2022-02-17 07:10:00|959.93|957.73|959.68|957.48|962.38|960.18|958.21|956.01|0
1645082100000|2022-02-17 07:15:00|959.44|957.24|960.53|958.33|961.4|959.2|958.33|956.13|0
1645082400000|2022-02-17 07:20:00|959.68|957.48|958.7|956.5|960.66|958.46|958.21|956.01|0
1645082700000|2022-02-17 07:25:00|958.94|956.74|958.33|956.13|959.92|957.72|957.47|955.27|0
1645083000000|2022-02-17 07:30:00|958.21|956.01|961.39|959.19|961.88|959.68|956.85|954.65|0
1645083300000|2022-02-17 07:35:00|961.76|959.56|960.17|957.97|961.88|959.68|960.04|957.84|0
1645083600000|2022-02-17 07:40:00|959.92|957.72|961.64|959.44|962.37|960.17|959.55|957.35|0
1645083900000|2022-02-17 07:45:00|961.88|959.68|963.59|961.39|965.31|963.11|961.64|959.44|0
1645084200000|2022-02-17 07:50:00|963.46|961.26|961.62|959.42|963.83|961.63|960.89|958.69|0
1645084500000|2022-02-17 07:55:00|961.38|959.18|962.97|960.77|963.34|961.14|960.27|958.07|0
1645084800000|2022-02-17 08:00:00|963.7|961.5|968.39|966.19|969.62|967.42|963.7|961.5|0
1645085100000|2022-02-17 08:05:00|967.94|966.14|970.15|968.35|970.64|968.84|966.47|964.67|0
1645085400000|2022-02-17 08:10:00|970.64|968.84|967.45|965.65|971.87|970.07|967.2|965.4|0
1645085700000|2022-02-17 08:15:00|967.69|965.89|962.78|960.98|967.69|965.89|961.67|959.87|0
1645086000000|2022-02-17 08:20:00|962.29|960.49|962.04|960.24|964.99|963.19|961.3|959.5|0
1645086300000|2022-02-17 08:25:00|961.8|960|950.18|948.38|963.02|961.22|945.47|943.67|0
1645086600000|2022-02-17 08:30:00|949.2|947.4|949.94|948.14|955.82|954.02|949.2|947.4|0
1645086900000|2022-02-17 08:35:00|950.3|948.5|953.12|951.32|953.86|952.06|945.53|943.73|0
1645087200000|2022-02-17 08:40:00|952.39|950.59|952.14|950.34|954.1|952.3|950.43|948.63|0
1645087500000|2022-02-17 08:45:00|951.65|949.85|948.46|946.66|952.63|950.83|942.46|940.66|0
1645087800000|2022-02-17 08:50:00|946.75|944.95|951.4|949.6|951.4|949.6|946.75|944.95|0
1645088100000|2022-02-17 08:55:00|951.16|949.36|950.91|949.11|952.01|950.21|949.56|947.76|0
1645088400000|2022-02-17 09:00:00|951.03|949.23|948.09|946.29|954.58|952.78|947.72|945.92|0
1645088700000|2022-02-17 09:05:00|948.58|946.78|948.66|946.46|951.52|949.72|948.09|946.29|0
1645089000000|2022-02-17 09:10:00|949.15|946.95|949.15|946.95|950.98|948.78|948.17|945.97|0
1645089300000|2022-02-17 09:15:00|951.65|949.85|954.83|953.03|954.83|953.03|951.64|949.84|0
1645089600000|2022-02-17 09:20:00|954.58|952.78|949.07|947.27|954.58|952.78|947.72|945.92|0
1645089900000|2022-02-17 09:25:00|949.15|946.95|948.9|946.7|950.86|948.66|947.92|945.72|0
1645091700000|2022-02-17 09:55:00|950.49|945.09|950.49|945.09|951.71|946.31|950.24|944.84|0
1645092000000|2022-02-17 10:00:00|950.24|944.84|951.58|946.18|952.94|947.54|949.02|943.62|0
1645092300000|2022-02-17 10:05:00|951.71|946.31|949.17|947.37|952.2|947.37|947.33|944.47|0
1645092600000|2022-02-17 10:10:00|949.29|947.49|952.6|950.8|952.6|950.8|949.17|947.37|0
1645092900000|2022-02-17 10:15:00|952.36|950.56|952.11|950.31|953.34|951.54|950.64|948.84|0
1645093200000|2022-02-17 10:20:00|951.62|949.82|951.25|949.45|952.96|951.16|950.88|949.08|0
1645093500000|2022-02-17 10:25:00|951.37|949.57|952.22|950.42|953.58|951.78|950.88|949.08|0
1645093800000|2022-02-17 10:30:00|952.35|950.55|953.33|951.53|954.31|952.51|951.62|949.82|0
1645094100000|2022-02-17 10:35:00|953.09|951.29|953.57|951.77|953.82|952.02|951.86|950.06|0
1645094400000|2022-02-17 10:40:00|953.82|952.02|954.8|953|955.04|953.24|952.59|950.79|0
1645094700000|2022-02-17 10:45:00|954.31|952.51|954.16|952.36|955.29|953.49|952.59|950.79|0
1645095000000|2022-02-17 10:50:00|953.91|952.11|956.11|954.31|956.73|954.93|953.91|952.11|0
1645095300000|2022-02-17 10:55:00|956|954.2|953.05|951.25|956|954.2|953.05|951.25|0
1645095600000|2022-02-17 11:00:00|953.17|951.37|951.58|949.78|954.03|952.23|950.6|948.8|0
1645095900000|2022-02-17 11:05:00|951.83|950.03|950.11|948.31|951.83|950.03|948.89|947.09|0
1645096200000|2022-02-17 11:10:00|950.36|948.56|950.96|949.16|951.58|949.78|949.25|947.45|0
1645096500000|2022-02-17 11:15:00|950.84|949.04|950.84|949.04|951.33|949.53|948.64|946.84|0
1645096800000|2022-02-17 11:20:00|951.09|949.29|950.35|948.55|952.31|950.51|950.11|948.31|0
1645097100000|2022-02-17 11:25:00|950.6|948.8|950.47|948.67|951.58|949.78|950.22|948.42|0
1645097400000|2022-02-17 11:30:00|950.59|948.79|948.88|947.08|951.33|949.53|948.63|946.83|0
1645097700000|2022-02-17 11:35:00|948.63|946.83|951.57|949.77|951.57|949.77|948.39|946.59|0
1645098000000|2022-02-17 11:40:00|951.82|950.02|952.8|951|953.04|951.24|950.84|949.04|0
1645098300000|2022-02-17 11:45:00|952.67|950.87|951.44|949.64|953.04|951.24|951.08|949.28|0
1645098600000|2022-02-17 11:50:00|951.32|949.52|949.72|947.92|951.32|949.52|949.36|947.56|0
1645098900000|2022-02-17 11:55:00|949.48|947.68|952.06|950.26|954.02|952.22|949.36|947.56|0
1645099200000|2022-02-17 12:00:00|952.79|950.99|957.69|955.89|959.9|958.1|952.79|950.99|0
1645099500000|2022-02-17 12:05:00|957.94|956.14|958.67|956.87|960.63|958.83|957.45|955.65|0
1645099800000|2022-02-17 12:10:00|958.92|957.12|958.05|956.25|959.16|957.36|956.71|954.91|0
1645100100000|2022-02-17 12:15:00|957.44|955.64|957.51|955.71|958.42|956.62|957.02|955.22|0
1645100400000|2022-02-17 12:20:00|957.39|955.59|958|956.2|958.49|956.69|956.29|954.49|0
1645100700000|2022-02-17 12:25:00|957.76|955.96|958.98|957.18|959.23|957.43|956.78|954.98|0
1645101000000|2022-02-17 12:30:00|959.23|957.43|959.47|957.67|960.21|958.41|957.75|955.95|0
1645101300000|2022-02-17 12:35:00|959.23|957.43|959.96|958.16|960.21|958.41|958.24|956.44|0
1645101600000|2022-02-17 12:40:00|960.45|958.65|962.29|960.49|963.64|961.84|959.22|957.42|0
1645101900000|2022-02-17 12:45:00|961.92|960.12|963.04|961.24|964.87|963.07|961.92|960.12|0
1645102200000|2022-02-17 12:50:00|963.28|961.48|963.28|961.48|964.27|962.47|962.55|960.75|0
1645102500000|2022-02-17 12:55:00|963.04|961.24|963.04|961.24|963.77|961.97|961.81|960.01|0
1645102800000|2022-02-17 13:00:00|963.28|961.48|963.03|961.23|968.44|966.64|963.03|961.23|0
1645103100000|2022-02-17 13:05:00|963.53|961.73|957.5|955.7|963.53|961.73|955.42|953.62|0
1645103400000|2022-02-17 13:10:00|957.86|956.06|953.33|951.53|958.23|956.43|952.1|950.3|0
1645103700000|2022-02-17 13:15:00|953.57|951.77|952.52|950.72|953.57|951.77|949.89|948.09|0
1645104000000|2022-02-17 13:20:00|952.77|950.97|954.48|952.68|954.73|952.93|951.79|949.99|0
1645104300000|2022-02-17 13:25:00|954.73|952.93|953.62|951.82|955.22|953.42|952.52|950.72|0
1645104600000|2022-02-17 13:30:00|953.74|951.94|955.09|953.29|956.44|954.64|953.25|951.45|0
1645104900000|2022-02-17 13:35:00|954.72|952.92|952.03|950.23|955.46|953.66|952.03|950.23|0
1645105200000|2022-02-17 13:40:00|951.78|949.98|942.46|940.66|952.52|950.72|939.65|937.85|0
1645105500000|2022-02-17 13:45:00|942.35|940.55|938.55|936.75|942.35|940.55|937.57|935.77|0
1645105800000|2022-02-17 13:50:00|938.31|936.51|939.68|937.88|941.98|940.18|937.82|936.02|0
1645106100000|2022-02-17 13:55:00|939.44|937.64|938.94|937.14|941.15|939.35|936.74|934.94|0
1645106400000|2022-02-17 14:00:00|938.7|936.9|945.43|943.63|947.39|945.59|938.21|936.41|0
1645106700000|2022-02-17 14:05:00|945.18|943.38|946.65|944.85|947.38|945.58|943.34|941.54|0
1645107000000|2022-02-17 14:10:00|946.77|944.97|948.61|946.81|952.77|950.97|946.4|944.6|0
1645107300000|2022-02-17 14:15:00|948.85|947.05|944.93|943.13|950.08|948.28|944.93|943.13|0
1645107600000|2022-02-17 14:20:00|945.18|943.38|945.91|944.11|947.63|945.83|943.22|941.42|0
1645107900000|2022-02-17 14:25:00|945.67|943.87|940.52|938.72|946.15|944.35|940.52|938.72|0
1645108200000|2022-02-17 14:30:00|941.01|939.21|940.77|938.97|944.93|943.13|937.28|935.48|0
1645108500000|2022-02-17 14:35:00|940.95|939.15|944|942.2|944.13|942.33|937.52|935.72|0
1645108800000|2022-02-17 14:40:00|943.88|942.08|938.99|937.19|946.09|944.29|933.47|931.67|0
1645109100000|2022-02-17 14:45:00|940.21|938.41|931.1|929.3|940.21|938.41|927.24|925.44|0
1645109400000|2022-02-17 14:50:00|931.59|929.79|915.75|913.95|931.59|929.79|915.75|913.95|0
1645109700000|2022-02-17 14:55:00|917.7|915.9|917.8|916|920.98|919.18|916|914.2|0
1645110000000|2022-02-17 15:00:00|917.56|915.76|919.51|917.71|921.71|919.91|913.17|911.37|0
1645110300000|2022-02-17 15:05:00|920|918.2|919.26|917.46|922.93|921.13|917.8|916|0
1645110600000|2022-02-17 15:10:00|919.75|917.95|925.61|923.81|925.85|924.05|918.53|916.73|0
1645110900000|2022-02-17 15:15:00|925.24|923.44|918.04|916.24|925.61|923.81|918.04|916.24|0
1645111200000|2022-02-17 15:20:00|917.55|915.75|914.13|912.33|918.04|916.24|910.97|909.17|0
1645111500000|2022-02-17 15:25:00|914.01|912.21|909.5|907.7|914.01|912.21|909.01|907.21|0
1645111800000|2022-02-17 15:30:00|909.99|908.19|912.77|910.97|915.35|913.55|908.04|906.24|0
1645112100000|2022-02-17 15:35:00|912.53|910.73|914.72|912.92|914.96|913.16|910.57|908.77|0
1645112400000|2022-02-17 15:40:00|914.48|912.68|914.96|913.16|915.7|913.9|911.79|909.99|0
1645112700000|2022-02-17 15:45:00|914.72|912.92|911.79|909.99|919.11|917.31|908.86|907.06|0
1645113000000|2022-02-17 15:50:00|912.52|910.72|913.25|911.45|913.98|912.18|908.37|906.57|0
1645113300000|2022-02-17 15:55:00|913.49|911.69|918.17|916.37|918.37|916.57|913.49|911.69|0
1645113600000|2022-02-17 16:00:00|917.68|915.88|915.79|913.99|919.88|918.08|915.48|913.68|0
1645113900000|2022-02-17 16:05:00|916.28|914.48|916.96|915.16|921.9|920.1|916.28|914.48|0
1645114200000|2022-02-17 16:10:00|917.08|915.28|923.07|921.27|924.54|922.74|917.08|915.28|0
1645114500000|2022-02-17 16:15:00|922.58|920.78|924.29|922.49|926.74|924.94|921.12|919.32|0
1645114800000|2022-02-17 16:20:00|924.05|922.25|920.13|918.33|925.03|923.23|920.13|918.33|0
1645115100000|2022-02-17 16:25:00|919.89|918.09|923.07|921.27|925.27|923.47|919.89|918.09|0
1645115400000|2022-02-17 16:30:00|923.31|921.51|921.11|919.31|923.92|922.12|920.38|918.58|0
1645115700000|2022-02-17 16:35:00|922.58|920.78|919.15|917.35|923.56|921.76|918.42|916.62|0
1645116000000|2022-02-17 16:40:00|919.4|917.6|920.86|919.06|922.33|920.53|918.91|917.11|0
1645116300000|2022-02-17 16:45:00|920.37|918.57|929.43|927.63|929.43|927.63|919.64|917.84|0
1645116600000|2022-02-17 16:50:00|928.94|927.14|924.04|922.24|928.94|927.14|924.04|922.24|0
1645116900000|2022-02-17 16:55:00|924.53|922.73|921.1|919.3|925.51|923.71|920.37|918.57|0
1645117200000|2022-02-17 17:00:00|920.86|919.06|923.42|921.62|923.79|921.99|917.92|916.12|0
1645117500000|2022-02-17 17:05:00|923.79|921.99|919.14|917.34|925.26|923.46|918.28|916.48|0
1645117800000|2022-02-17 17:10:00|919.63|917.83|919.87|918.07|920.36|918.56|916.21|914.41|0
1645118100000|2022-02-17 17:15:00|919.63|917.83|920.61|918.81|921.34|919.54|919.14|917.34|0
1645118400000|2022-02-17 17:20:00|920.85|919.05|923.05|921.25|924.27|922.47|920.12|918.32|0
1645118700000|2022-02-17 17:25:00|922.92|921.12|922.8|921|924.52|922.72|922.32|920.52|0
1645119000000|2022-02-17 17:30:00|922.56|920.76|924.27|922.47|926.96|925.16|921.34|919.54|0
1645119300000|2022-02-17 17:35:00|924.52|922.72|922.92|921.12|925|923.2|922.56|920.76|0
1645119600000|2022-02-17 17:40:00|922.67|920.87|922.8|921|923.04|921.24|920.35|918.55|0
1645119900000|2022-02-17 17:45:00|923.04|921.24|918.39|916.59|923.04|921.24|916.44|914.64|0
1645120200000|2022-02-17 17:50:00|918.88|917.08|920.1|918.3|921.08|919.28|917.66|915.86|0
1645120500000|2022-02-17 17:55:00|919.86|918.06|920.1|918.3|920.96|919.16|918.64|916.84|0
1645120800000|2022-02-17 18:00:00|919.86|918.06|917.53|915.73|921.33|919.53|917.53|915.73|0
1645121100000|2022-02-17 18:05:00|917.9|916.1|917.41|915.61|919.61|917.81|916.43|914.63|0
1645121400000|2022-02-17 18:10:00|917.65|915.85|915.43|913.63|917.65|915.85|913.16|911.36|0
1645121700000|2022-02-17 18:15:00|915.19|913.39|914.94|913.14|917.88|916.08|913.96|912.16|0
1645122000000|2022-02-17 18:20:00|914.7|912.9|913.23|911.43|915.92|914.12|912.01|910.21|0
1645122300000|2022-02-17 18:25:00|913.47|911.67|913.47|911.67|913.83|912.03|910.78|908.98|0
1645122600000|2022-02-17 18:30:00|913.23|911.43|915.18|913.38|917.14|915.34|912.49|910.69|0
1645122900000|2022-02-17 18:35:00|914.94|913.14|912.25|910.45|916.4|914.6|912|910.2|0
1645123200000|2022-02-17 18:40:00|912|910.2|911.02|909.22|912|910.2|909.56|907.76|0
1645123500000|2022-02-17 18:45:00|910.78|908.98|909.31|907.51|911.02|909.22|908.58|906.78|0
1645123800000|2022-02-17 18:50:00|909.06|907.26|912|910.2|912.24|910.44|908.82|907.02|0
1645124100000|2022-02-17 18:55:00|911.75|909.95|911.99|910.19|912.73|910.93|910.77|908.97|0
1645124400000|2022-02-17 19:00:00|911.75|909.95|909.06|907.26|911.75|909.95|907.84|906.04|0
1645124700000|2022-02-17 19:05:00|909.3|907.5|904.9|903.1|909.3|907.5|904.17|902.37|0
1645125000000|2022-02-17 19:10:00|904.66|902.86|906.61|904.81|906.86|905.06|902.95|901.15|0
1645125300000|2022-02-17 19:15:00|906.37|904.57|906.61|904.81|908.57|906.77|905.15|903.35|0
1645125600000|2022-02-17 19:20:00|906.12|904.32|900.26|898.46|906.85|905.05|900.01|898.21|0
1645125900000|2022-02-17 19:25:00|900.01|898.21|900.75|898.95|901.48|899.68|899.28|897.48|0
1645126200000|2022-02-17 19:30:00|900.99|899.19|897.93|896.13|901.72|899.92|896.11|894.31|0
1645126500000|2022-02-17 19:35:00|898.06|896.26|895.62|893.82|898.55|896.75|895.62|893.82|0
1645126800000|2022-02-17 19:40:00|895.86|894.06|894.61|892.81|898.06|896.26|894.19|892.39|0
1645127100000|2022-02-17 19:45:00|894.85|893.05|898.26|896.46|899.48|897.68|894.12|892.32|0
1645127400000|2022-02-17 19:50:00|898.02|896.22|895.33|893.53|898.02|896.22|893.38|891.58|0
1645127700000|2022-02-17 19:55:00|895.09|893.29|892.65|890.85|897.28|895.48|892.41|890.61|0
1645128000000|2022-02-17 20:00:00|892.89|891.09|889.97|888.17|895.09|893.29|889.48|887.68|0
1645128300000|2022-02-17 20:05:00|890.45|888.65|884.85|883.05|890.7|888.9|884.85|883.05|0
1645128600000|2022-02-17 20:10:00|885.09|883.29|882.17|880.37|886.55|884.75|881.2|879.4|0
1645128900000|2022-02-17 20:15:00|881.93|880.13|885.31|883.51|885.56|883.76|879|877.2|0
1645129200000|2022-02-17 20:20:00|885.07|883.27|886.53|884.73|889.21|887.41|885.07|883.27|0
1645129500000|2022-02-17 20:25:00|887.01|885.21|886.28|884.48|889.21|887.41|884.34|882.54|0
1645129800000|2022-02-17 20:30:00|885.8|884|883.12|881.32|891.15|889.35|881.17|879.37|0
1645130100000|2022-02-17 20:35:00|883.36|881.56|892.37|890.57|893.83|892.03|883.36|881.56|0
1645130400000|2022-02-17 20:40:00|892.12|890.32|889.93|888.13|892.12|890.32|887.98|886.18|0
1645130700000|2022-02-17 20:45:00|890.17|888.37|887.74|885.94|895.04|893.24|887.74|885.94|0
1645131000000|2022-02-17 20:50:00|887.01|885.21|881.89|880.09|887.01|885.21|874.84|873.04|0
1645131300000|2022-02-17 20:55:00|882.38|880.58|880.27|878.47|886.35|884.55|879.29|877.49|0
1645131600000|2022-02-17 21:00:00|880.75|878.95|885.6|883.8|885.6|883.8|878.32|876.52|0
1645131900000|2022-02-17 21:05:00|885.85|884.05|877.34|875.54|885.85|884.05|875.4|873.6|0
1645132200000|2022-02-17 21:10:00|878.07|876.27|881.22|879.42|881.47|879.67|874.42|872.62|0
1645132500000|2022-02-17 21:15:00|880.94|878.74|877.41|875.21|881.42|879.22|876.81|874.61|0
1645132800000|2022-02-17 21:20:00|877.54|875.34|880.45|878.25|880.93|878.73|877.05|874.85|0
1645133100000|2022-02-17 21:25:00|880.2|878|879.72|877.52|880.69|878.49|879.48|877.28|0
1645133400000|2022-02-17 21:30:00|879.83|877.63|882.63|880.43|882.87|880.67|879.47|877.27|0
1645133700000|2022-02-17 21:35:00|882.39|880.19|882.39|880.19|883.36|881.16|882.14|879.94|0
1645134000000|2022-02-17 21:40:00|882.63|880.43|881.9|879.7|883.47|881.27|880.93|878.73|0
1645134300000|2022-02-17 21:45:00|882.38|880.18|882.62|880.42|883.84|881.64|882.01|879.81|0
1645134600000|2022-02-17 21:50:00|882.87|880.67|882.25|880.05|883.11|880.91|882.14|879.94|0
1645134900000|2022-02-17 21:55:00|882.62|880.42|881.52|879.32|882.87|880.67|881.41|879.21|0
1645135200000|2022-02-17 22:00:00|881.67|879.47|881.11|878.91|882.18|879.98|881.11|878.91|0
1645135500000|2022-02-17 22:05:00|880.97|878.77|881.47|879.27|881.64|879.44|880.76|878.56|0
1645135800000|2022-02-17 22:10:00|881.43|879.23|881.15|878.95|881.43|879.23|880.76|878.56|0
1645136100000|2022-02-17 22:15:00|881.18|878.98|880.93|878.73|881.47|879.27|880.93|878.73|0
1645136400000|2022-02-17 22:20:00|880.89|878.69|880.86|878.66|880.96|878.76|880.86|878.66|0
1645136700000|2022-02-17 22:25:00|880.89|878.69|881.03|878.83|881.03|878.83|880.65|878.45|0
1645137000000|2022-02-17 22:30:00|880.89|878.69|880.54|878.34|881.03|878.83|880.43|878.23|0
1645137300000|2022-02-17 22:35:00|880.5|878.3|880.53|878.33|880.53|878.33|880.36|878.16|0
1645137600000|2022-02-17 22:40:00|880.49|878.29|880.71|878.51|880.71|878.51|880.25|878.05|0
1645137900000|2022-02-17 22:45:00|880.53|878.33|881.03|878.83|881.05|878.85|880.49|878.29|0
1645138200000|2022-02-17 22:50:00|881.02|878.82|881.05|878.85|881.05|878.85|880.95|878.75|0
1645138500000|2022-02-17 22:55:00|881.02|878.82|881.3|879.1|881.3|879.1|880.66|878.46|0
1645138800000|2022-02-17 23:00:00|881.01|878.81|877.01|874.81|881.5|879.3|876.76|874.56|0
1645139100000|2022-02-17 23:05:00|876.76|874.56|877.85|875.65|877.98|875.78|875.79|873.59|0
1645139400000|2022-02-17 23:10:00|877.73|875.53|879.19|876.99|879.67|877.47|877.73|875.53|0
1645139700000|2022-02-17 23:15:00|878.7|876.5|882.34|880.14|882.83|880.63|877.85|875.65|0
1645140000000|2022-02-17 23:20:00|882.46|880.26|884.04|881.84|884.77|882.57|881.97|879.77|0
1645140300000|2022-02-17 23:25:00|883.8|881.6|884.77|882.57|885.26|883.06|883.56|881.36|0
1645140600000|2022-02-17 23:30:00|884.53|882.33|886.96|884.76|887.2|885|884.53|882.33|0
1645140900000|2022-02-17 23:35:00|887.2|885|885.13|882.93|887.2|885|885.01|882.81|0
1645141200000|2022-02-17 23:40:00|885.25|883.05|885.25|883.05|886.71|884.51|884.52|882.32|0
1645141500000|2022-02-17 23:45:00|885.49|883.29|886.71|884.51|887.2|885|885.01|882.81|0
1645141800000|2022-02-17 23:50:00|886.83|884.63|885.25|883.05|887.31|885.11|885.25|883.05|0
1645142100000|2022-02-17 23:55:00|885.36|883.16|885.49|883.29|887.19|884.99|885.25|883.05|0
1645142400000|2022-02-18 00:00:00|885.25|883.05|887.43|885.23|888.16|885.96|885|882.8|0
1645142700000|2022-02-18 00:05:00|886.95|884.75|886.7|884.5|887.19|884.99|885.73|883.53|0
1645143000000|2022-02-18 00:10:00|886.21|884.01|885.97|883.77|887.55|885.35|884.75|882.55|0
1645143300000|2022-02-18 00:15:00|886.46|884.26|884.26|882.06|886.46|884.26|881.84|879.64|0
1645143600000|2022-02-18 00:20:00|884.02|881.82|881.35|879.15|884.02|881.82|880.37|878.17|0
1645143900000|2022-02-18 00:25:00|880.86|878.66|882.56|880.36|883.29|881.09|880.62|878.42|0
1645144200000|2022-02-18 00:30:00|882.43|880.23|882.07|879.87|883.53|881.33|880.86|878.66|0
1645144500000|2022-02-18 00:35:00|881.83|879.63|881.58|879.38|882.07|879.87|879.4|877.2|0
1645144800000|2022-02-18 00:40:00|881.1|878.9|880.37|878.17|881.83|879.63|880.12|877.92|0
1645145100000|2022-02-18 00:45:00|880.12|877.92|877.93|875.73|881.34|879.14|877.45|875.25|0
1645145400000|2022-02-18 00:50:00|877.69|875.49|881.58|879.38|881.58|879.38|875.75|873.55|0
1645145700000|2022-02-18 00:55:00|881.09|878.89|882.79|880.59|883.52|881.32|881.09|878.89|0
1645146000000|2022-02-18 01:00:00|883.28|881.08|884.85|882.65|885.34|883.14|882.79|880.59|0
1645146300000|2022-02-18 01:05:00|884.73|882.53|883.03|880.83|885.22|883.02|883.03|880.83|0
1645146600000|2022-02-18 01:10:00|883.27|881.07|882.3|880.1|883.27|881.07|881.08|878.88|0
1645146900000|2022-02-18 01:15:00|882.05|879.85|882.05|879.85|883.51|881.31|881.08|878.88|0
1645147200000|2022-02-18 01:20:00|881.93|879.73|882.65|880.45|882.78|880.58|881.32|879.12|0
1645147500000|2022-02-18 01:25:00|882.54|880.34|880.83|878.63|883.14|880.94|879.13|876.93|0
1645147800000|2022-02-18 01:30:00|880.35|878.15|897.62|895.42|899.57|897.37|878.89|876.69|0
1645148100000|2022-02-18 01:35:00|897.89|895.69|901.54|899.34|901.54|899.34|896.42|894.22|0
1645148400000|2022-02-18 01:40:00|901.79|899.59|902.32|900.12|903.49|901.29|901.3|899.1|0
1645148700000|2022-02-18 01:45:00|902.56|900.36|902.45|900.25|902.93|900.73|898.54|896.34|0
1645149000000|2022-02-18 01:50:00|902.2|900|907.57|905.37|910.01|907.81|901.47|899.27|0
1645149300000|2022-02-18 01:55:00|908.42|906.22|906.59|904.39|909.52|907.32|905.86|903.66|0
1645149600000|2022-02-18 02:00:00|907.08|904.88|907.56|905.36|908.79|906.59|905.86|903.66|0
1645149900000|2022-02-18 02:05:00|907.81|905.61|904.39|902.19|908.3|906.1|904.39|902.19|0
1645150200000|2022-02-18 02:10:00|904.63|902.43|906.1|903.9|906.83|904.63|904.39|902.19|0
1645150500000|2022-02-18 02:15:00|906.34|904.14|908.54|906.34|909.02|906.82|905.61|903.41|0
1645150800000|2022-02-18 02:20:00|908.78|906.58|907.56|905.36|909.27|907.07|907.07|904.87|0
1645151100000|2022-02-18 02:25:00|907.8|905.6|904.74|902.54|908.29|906.09|904.38|902.18|0
1645151400000|2022-02-18 02:30:00|904.63|902.43|905.36|903.16|906.33|904.13|904.63|902.43|0
1645151700000|2022-02-18 02:35:00|905.47|903.27|902.92|900.72|905.47|903.27|902.92|900.72|0
1645152000000|2022-02-18 02:40:00|902.79|900.59|903.89|901.69|904.13|901.93|901.21|899.01|0
1645152300000|2022-02-18 02:45:00|903.76|901.56|902.18|899.98|904.38|902.18|902.18|899.98|0
1645152600000|2022-02-18 02:50:00|902.91|900.71|904.37|902.17|904.62|902.42|902.18|899.98|0
1645152900000|2022-02-18 02:55:00|904.62|902.42|905.35|903.15|905.84|903.64|903.64|901.44|0
1645153200000|2022-02-18 03:00:00|905.59|903.39|904.13|901.93|905.59|903.39|903.39|901.19|0
1645153500000|2022-02-18 03:05:00|903.88|901.68|905.34|903.14|905.34|903.14|902.91|900.71|0
1645153800000|2022-02-18 03:10:00|905.1|902.9|907.78|905.58|907.78|905.58|904.61|902.41|0
1645154100000|2022-02-18 03:15:00|908.03|905.83|907.96|905.76|908.69|906.49|906.98|904.78|0
1645154400000|2022-02-18 03:20:00|907.71|905.51|907.22|905.02|908.2|906|906.49|904.29|0
1645154700000|2022-02-18 03:25:00|907.34|905.14|911.31|909.11|911.31|909.11|907.22|905.02|0
1645155000000|2022-02-18 03:30:00|911.06|908.86|909.35|907.15|911.31|909.11|909.35|907.15|0
1645155300000|2022-02-18 03:35:00|909.22|907.02|908.62|906.42|910.57|908.37|908.62|906.42|0
1645155600000|2022-02-18 03:40:00|908.49|906.29|909.71|907.51|910.08|907.88|908.13|905.93|0
1645155900000|2022-02-18 03:45:00|909.84|907.64|912.88|910.68|913.26|911.06|908.86|906.66|0
1645156200000|2022-02-18 03:50:00|912.77|910.57|911.05|908.85|913.01|910.81|910.32|908.12|0
1645156500000|2022-02-18 03:55:00|911.17|908.97|909.83|907.63|911.17|908.97|909.22|907.02|0
1645156800000|2022-02-18 04:00:00|909.59|907.39|912.52|910.32|913.61|911.41|909.59|907.39|0
1645157100000|2022-02-18 04:05:00|912.76|910.56|913.25|911.05|913.49|911.29|912.03|909.83|0
1645157400000|2022-02-18 04:10:00|913.37|911.17|912.76|910.56|913.74|911.54|911.78|909.58|0
1645157700000|2022-02-18 04:15:00|912.63|910.43|911.78|909.58|912.63|910.43|911.05|908.85|0
1645158000000|2022-02-18 04:20:00|912.02|909.82|913.49|911.29|913.49|911.29|911.05|908.85|0
1645158300000|2022-02-18 04:25:00|913.98|911.78|914.34|912.14|916.91|914.71|913.98|911.78|0
1645158600000|2022-02-18 04:30:00|914.22|912.02|913.24|911.04|914.22|912.02|912.75|910.55|0
1645158900000|2022-02-18 04:35:00|913.49|911.29|912.39|910.19|913.97|911.77|912.39|910.19|0
1645159200000|2022-02-18 04:40:00|912.64|910.44|912.64|910.44|913|910.8|911.9|909.7|0
1645159500000|2022-02-18 04:45:00|912.39|910.19|911.9|909.7|912.88|910.68|911.17|908.97|0
1645159800000|2022-02-18 04:50:00|911.66|909.46|911.9|909.7|912.39|910.19|911.66|909.46|0
1645160100000|2022-02-18 04:55:00|911.53|909.33|910.43|908.23|911.9|909.7|909.94|907.74|0
1645160400000|2022-02-18 05:00:00|910.19|907.99|911.9|909.7|912.14|909.94|909.94|907.74|0
1645160700000|2022-02-18 05:05:00|912.14|909.94|910.3|908.1|912.14|909.94|909.94|907.74|0
1645161000000|2022-02-18 05:10:00|910.18|907.98|910.18|907.98|911.28|909.08|909.7|907.5|0
1645161300000|2022-02-18 05:15:00|909.94|907.74|911.16|908.96|911.65|909.45|909.69|907.49|0
1645161600000|2022-02-18 05:20:00|911.4|909.2|908.44|906.24|911.4|909.2|908.19|905.99|0
1645161900000|2022-02-18 05:25:00|908.31|906.11|908.44|906.24|909.42|907.22|908.19|905.99|0
1645162200000|2022-02-18 05:30:00|908.68|906.48|909.17|906.97|910.02|907.82|908.68|906.48|0
1645162500000|2022-02-18 05:35:00|908.92|906.72|910.26|908.06|911.37|909.17|908.92|906.72|0
1645162800000|2022-02-18 05:40:00|910.39|908.19|909.17|906.97|910.39|908.19|908.68|906.48|0
1645163100000|2022-02-18 05:45:00|909.41|907.21|910.02|907.82|910.14|907.94|909.41|907.21|0
1645163400000|2022-02-18 05:50:00|909.9|907.7|908.67|906.47|910.14|907.94|908.43|906.23|0
1645163700000|2022-02-18 05:55:00|908.55|906.35|906.71|904.51|909.16|906.96|905.74|903.54|0
1645164000000|2022-02-18 06:00:00|905.25|903.05|902.92|900.72|905.49|903.29|901.33|899.13|0
1645164300000|2022-02-18 06:05:00|903.04|900.84|903.53|901.33|904.27|902.07|901.58|899.38|0
1645164600000|2022-02-18 06:10:00|903.4|901.2|902.91|900.71|904.38|902.18|902.31|900.11|0
1645164900000|2022-02-18 06:15:00|902.8|900.6|906.34|904.14|906.46|904.26|901.82|899.62|0
1645165200000|2022-02-18 06:20:00|906.09|903.89|907.2|905|907.2|905|905.11|902.91|0
1645165500000|2022-02-18 06:25:00|906.95|904.75|906.46|904.26|907.07|904.87|905.73|903.53|0
1645165800000|2022-02-18 06:30:00|905.97|903.77|904.99|902.79|907.44|905.24|904.99|902.79|0
1645166100000|2022-02-18 06:35:00|904.86|902.66|905.48|903.28|906.95|904.75|904.62|902.42|0
1645166400000|2022-02-18 06:40:00|905.6|903.4|906.12|903.92|906.95|904.75|904.99|902.79|0
1645166700000|2022-02-18 06:45:00|905.75|903.55|905.02|902.82|906.36|904.16|904.53|902.33|0
1645167000000|2022-02-18 06:50:00|904.77|902.57|904.04|901.84|904.77|902.57|903.18|900.98|0
1645167300000|2022-02-18 06:55:00|903.79|901.59|901.84|899.64|903.79|901.59|901.59|899.39|0
1645167600000|2022-02-18 07:00:00|902.08|899.88|904.03|901.83|904.77|902.57|900.73|898.53|0
1645167900000|2022-02-18 07:05:00|904.28|902.08|905.26|903.06|906.23|904.03|903.06|900.86|0
1645168200000|2022-02-18 07:10:00|905.37|903.17|905.13|902.93|905.74|903.54|902.32|900.12|0
1645168500000|2022-02-18 07:15:00|905.01|902.81|904.67|902.47|906.51|904.31|904.55|902.35|0
1645168800000|2022-02-18 07:20:00|904.8|902.6|902.1|899.9|905.28|903.08|902.1|899.9|0
1645169100000|2022-02-18 07:25:00|901.86|899.66|902.59|900.39|903.08|900.88|901.37|899.17|0
1645169400000|2022-02-18 07:30:00|902.35|900.15|901.37|899.17|904.18|901.98|900.88|898.68|0
1645169700000|2022-02-18 07:35:00|901.61|899.41|901.73|899.53|902.59|900.39|900.26|898.06|0
1645170000000|2022-02-18 07:40:00|901.85|899.65|904.05|901.85|904.54|902.34|901.61|899.41|0
1645170300000|2022-02-18 07:45:00|904.3|902.1|903.07|900.87|905.03|902.83|903.07|900.87|0
1645170600000|2022-02-18 07:50:00|902.83|900.63|902.09|899.89|903.56|901.36|901.97|899.77|0
1645170900000|2022-02-18 07:55:00|902.34|900.14|903.07|900.87|903.56|901.36|900.38|898.18|0
1645171200000|2022-02-18 08:00:00|902.58|900.38|905.14|902.94|909.18|906.98|902.58|900.38|0
1645171500000|2022-02-18 08:05:00|903.97|902.17|905.95|904.15|906.19|904.39|901.55|899.75|0
1645171800000|2022-02-18 08:10:00|906.19|904.39|907.28|905.48|908.15|906.35|904.48|902.68|0
1645172100000|2022-02-18 08:15:00|907.04|905.24|904.59|902.79|907.28|905.48|903.86|902.06|0
1645172400000|2022-02-18 08:20:00|904.35|902.55|904.34|902.54|907.52|905.72|903.86|902.06|0
1645172700000|2022-02-18 08:25:00|903.61|901.81|906.17|904.37|906.66|904.86|903.37|901.57|0
1645173000000|2022-02-18 08:30:00|906.3|904.5|905.43|903.63|907.03|905.23|903.12|901.32|0
1645173300000|2022-02-18 08:35:00|905.56|903.76|909.47|907.67|910.2|908.4|904.1|902.3|0
1645173600000|2022-02-18 08:40:00|909.23|907.43|910.69|908.89|912.4|910.6|909.23|907.43|0
1645173900000|2022-02-18 08:45:00|910.94|909.14|907.27|905.47|911.67|909.87|907.02|905.22|0
1645174200000|2022-02-18 08:50:00|907.02|905.22|906.29|904.49|907.27|905.47|905.07|903.27|0
1645174500000|2022-02-18 08:55:00|906.16|904.36|904.69|902.89|907.02|905.22|903.6|901.8|0
1645174800000|2022-02-18 09:00:00|904.82|903.02|904.33|902.53|906.04|904.24|902.01|900.21|0
1645175100000|2022-02-18 09:05:00|904.2|902.4|902.37|900.57|906.28|904.48|902.37|900.57|0
1645175400000|2022-02-18 09:10:00|902.49|900.69|897.73|895.93|902.49|900.69|895.29|893.49|0
1645175700000|2022-02-18 09:15:00|898.22|896.42|898.82|897.02|899.2|897.4|896.75|894.95|0
1645176000000|2022-02-18 09:20:00|898.71|896.91|899.19|897.39|899.31|897.51|897.48|895.68|0
1645176300000|2022-02-18 09:25:00|899.44|897.64|900.53|898.73|902.12|900.32|899.19|897.39|0
1645176600000|2022-02-18 09:30:00|900.41|898.61|901.86|900.06|902.12|900.32|900.17|898.37|0
1645176900000|2022-02-18 09:35:00|901.99|900.19|900.21|898.41|902.72|900.92|899.97|898.17|0
1645177200000|2022-02-18 09:40:00|899.97|898.17|901.43|899.63|902.17|900.37|899.97|898.17|0
1645177500000|2022-02-18 09:45:00|901.19|899.39|899.72|897.92|901.43|899.63|898.25|896.45|0
1645177800000|2022-02-18 09:50:00|899.96|898.16|901.43|899.63|901.43|899.63|899.23|897.43|0
1645178100000|2022-02-18 09:55:00|901.67|899.87|904.36|902.56|905.1|903.3|901.43|899.63|0
1645178400000|2022-02-18 10:00:00|904.48|902.68|904.36|902.56|905.34|903.54|903.26|901.46|0
1645178700000|2022-02-18 10:05:00|903.74|901.94|901.42|899.62|904.12|902.32|900.2|898.4|0
1645179000000|2022-02-18 10:10:00|901.18|899.38|901.42|899.62|901.42|899.62|898.73|896.93|0
1645179300000|2022-02-18 10:15:00|901.18|899.38|902.64|900.84|903.62|901.82|900.93|899.13|0
1645179600000|2022-02-18 10:20:00|903.13|901.33|902.76|900.96|903.87|902.07|902.64|900.84|0
1645179900000|2022-02-18 10:25:00|902.89|901.09|903.13|901.33|904.35|902.55|902.64|900.84|0
1645180200000|2022-02-18 10:30:00|903.37|901.57|902.39|900.59|903.37|901.57|901.42|899.62|0
1645180500000|2022-02-18 10:35:00|902.15|900.35|904.1|902.3|904.35|902.55|900.93|899.13|0
1645180800000|2022-02-18 10:40:00|903.86|902.06|903|901.2|903.86|902.06|902.64|900.84|0
1645181100000|2022-02-18 10:45:00|903.24|901.44|903.61|901.81|904.1|902.3|902.39|900.59|0
1645181400000|2022-02-18 10:50:00|902.88|901.08|901.9|900.1|902.88|901.08|899.94|898.14|0
1645181700000|2022-02-18 10:55:00|901.65|899.85|900.43|898.63|903.12|901.32|899.7|897.9|0
1645182000000|2022-02-18 11:00:00|900.3|898.5|899.69|897.89|900.92|899.12|898.72|896.92|0
1645182300000|2022-02-18 11:05:00|899.57|897.77|901.77|899.97|902.14|900.34|899.32|897.52|0
1645182600000|2022-02-18 11:10:00|901.89|900.09|900.91|899.11|902.38|900.58|898.71|896.91|0
1645182900000|2022-02-18 11:15:00|901.03|899.23|903.85|902.05|904.82|903.02|901.03|899.23|0
1645183200000|2022-02-18 11:20:00|903.6|901.8|902.87|901.07|904.34|902.54|902.13|900.33|0
1645183500000|2022-02-18 11:25:00|902.62|900.82|902.38|900.58|902.87|901.07|902.13|900.33|0
1645183800000|2022-02-18 11:30:00|902.13|900.33|901.15|899.35|902.86|901.06|900.91|899.11|0
1645184100000|2022-02-18 11:35:00|900.91|899.11|901.88|900.08|902.62|900.82|900.42|898.62|0
1645184400000|2022-02-18 11:40:00|902|900.2|898.46|896.66|902.62|900.82|898.46|896.66|0
1645184700000|2022-02-18 11:45:00|897.48|895.68|894.3|892.5|898.95|897.15|894.3|892.5|0
1645185000000|2022-02-18 11:50:00|893.81|892.01|895.03|893.23|896.26|894.46|892.84|891.04|0
1645185300000|2022-02-18 11:55:00|894.79|892.99|897.61|895.81|897.61|895.81|893.32|891.52|0
1645185600000|2022-02-18 12:00:00|897.85|896.05|899.56|897.76|899.8|898|896.14|894.34|0
1645185900000|2022-02-18 12:05:00|899.8|898|901.02|899.22|902.74|900.94|899.32|897.52|0
1645186200000|2022-02-18 12:10:00|900.78|898.98|901.02|899.22|901.76|899.96|900.53|898.73|0
1645186500000|2022-02-18 12:15:00|901.27|899.47|901.51|899.71|901.51|899.71|900.29|898.49|0
1645186800000|2022-02-18 12:20:00|901.27|899.47|901.75|899.95|902.24|900.44|899.31|897.51|0
1645187100000|2022-02-18 12:25:00|902|900.2|900.28|898.48|902.24|900.44|900.28|898.48|0
1645187400000|2022-02-18 12:30:00|900.53|898.73|901.99|900.19|901.99|900.19|900.28|898.48|0
1645187700000|2022-02-18 12:35:00|902.24|900.44|901.75|899.95|902.97|901.17|901.75|899.95|0
1645188000000|2022-02-18 12:40:00|901.5|899.7|902.72|900.92|902.97|901.17|901.5|899.7|0
1645188300000|2022-02-18 12:45:00|902.97|901.17|902.72|900.92|903.46|901.66|901.26|899.46|0
1645188600000|2022-02-18 12:50:00|902.48|900.68|900.28|898.48|903.21|901.41|900.28|898.48|0
1645188900000|2022-02-18 12:55:00|900.03|898.23|902.47|900.67|902.47|900.67|900.03|898.23|0
1645189200000|2022-02-18 13:00:00|902.23|900.43|902.72|900.92|903.45|901.65|900.76|898.96|0
1645189500000|2022-02-18 13:05:00|903.21|901.41|896.12|894.32|904.67|902.87|895.63|893.83|0
1645189800000|2022-02-18 13:10:00|895.26|893.46|890.26|888.46|895.26|893.46|888.3|886.5|0
1645190100000|2022-02-18 13:15:00|889.52|887.72|891.61|889.81|892.21|890.41|888.3|886.5|0
1645190400000|2022-02-18 13:20:00|891.85|890.05|884.17|882.37|891.85|890.05|883.22|881.42|0
1645190700000|2022-02-18 13:25:00|884.41|882.61|877.23|875.43|885.14|883.34|875.41|873.61|0
1645191000000|2022-02-18 13:30:00|877.6|875.8|874.52|872.36|877.6|875.8|866.99|864.83|0
1645191300000|2022-02-18 13:35:00|874.77|872.61|881.44|879.64|881.68|879.88|873.28|871.12|0
1645191600000|2022-02-18 13:40:00|881.2|879.4|879.73|877.93|881.2|879.4|878.52|876.72|0
1645191900000|2022-02-18 13:45:00|879.85|878.05|878.76|876.96|879.85|878.05|876.09|874.29|0
1645192200000|2022-02-18 13:50:00|878.63|876.83|881.92|880.12|883.87|882.07|877.42|875.62|0
1645192500000|2022-02-18 13:55:00|881.68|879.88|881.38|879.58|882.89|881.09|880.46|878.66|0
1645192800000|2022-02-18 14:00:00|881.62|879.82|884.78|882.98|886.49|884.69|880.16|878.36|0
1645193100000|2022-02-18 14:05:00|884.54|882.74|881.62|879.82|885.03|883.23|881.62|879.82|0
1645193400000|2022-02-18 14:10:00|880.15|878.35|875.77|873.97|880.89|879.09|875.77|873.97|0
1645193700000|2022-02-18 14:15:00|876.02|874.22|875.28|873.48|878.94|877.14|874.8|873|0
1645194000000|2022-02-18 14:20:00|875.64|873.84|876.74|874.94|876.98|875.18|873.34|871.54|0
1645194300000|2022-02-18 14:25:00|877.71|875.91|884.29|882.49|884.4|882.6|875.77|873.97|0
1645194600000|2022-02-18 14:30:00|883.8|882|878.44|876.64|887.7|885.9|878.44|876.64|0
1645194900000|2022-02-18 14:35:00|877.95|876.15|881.36|879.56|886.96|885.16|873.33|871.53|0
1645195200000|2022-02-18 14:40:00|881.85|880.05|870.89|869.09|881.85|880.05|870.17|868.37|0
1645195500000|2022-02-18 14:45:00|871.14|869.34|880.87|879.07|880.87|879.07|869.19|867.39|0
1645195800000|2022-02-18 14:50:00|881.11|879.31|893.54|891.74|893.54|891.74|880.87|879.07|0
1645196100000|2022-02-18 14:55:00|894.51|892.71|893.17|891.37|895.61|893.81|890.86|889.06|0
1645196400000|2022-02-18 15:00:00|892.68|890.88|888.66|886.86|894.03|892.23|885.98|884.18|0
1645196700000|2022-02-18 15:05:00|889.39|887.59|886.83|885.03|892.07|890.27|885.49|883.69|0
1645197000000|2022-02-18 15:10:00|885.98|884.18|886.46|884.66|891.1|889.3|880.86|879.06|0
1645197300000|2022-02-18 15:15:00|886.22|884.42|886.46|884.66|895.24|893.44|883.05|881.25|0
1645197600000|2022-02-18 15:20:00|886.22|884.42|879.64|877.84|887.44|885.64|878.18|876.38|0
1645197900000|2022-02-18 15:25:00|879.88|878.08|877.99|876.19|883.05|881.25|877.26|875.46|0
1645198200000|2022-02-18 15:30:00|878.35|876.55|872.4|870.6|878.35|876.55|869.48|867.68|0
1645198500000|2022-02-18 15:35:00|872.15|870.35|869.57|867.77|873.95|872.15|868.85|867.05|0
1645198800000|2022-02-18 15:40:00|870.3|868.5|871.17|869.57|871.66|870.06|864.96|863.16|0
1645199100000|2022-02-18 15:45:00|871.42|869.82|863.48|861.88|872.39|870.79|862.27|860.67|0
1645199400000|2022-02-18 15:50:00|864.21|862.61|868.1|866.5|870.77|869.17|864.21|862.61|0
1645199700000|2022-02-18 15:55:00|868.34|866.74|864.69|863.09|869.55|867.95|862.87|861.27|0
1645200000000|2022-02-18 16:00:00|864.94|863.34|850.22|848.62|865|863.4|848.77|847.17|0
1645200300000|2022-02-18 16:05:00|850.94|849.34|852.4|850.8|857.24|855.64|849.01|847.41|0
1645200600000|2022-02-18 16:10:00|851.67|850.07|853.28|851.36|854.13|852.21|847.19|845.59|0
1645200900000|2022-02-18 16:15:00|853.52|851.6|859.94|858.02|860.19|858.27|852.19|850.27|0
1645201200000|2022-02-18 16:20:00|859.7|857.78|862.37|860.45|864.79|862.87|859.7|857.78|0
1645201500000|2022-02-18 16:25:00|862.73|860.81|860.22|858.3|866.25|864.33|860.22|858.3|0
1645201800000|2022-02-18 16:30:00|860.82|858.9|859.24|857.32|864.21|862.29|856.34|854.42|0
1645202100000|2022-02-18 16:35:00|859|857.08|862.15|860.23|865.91|863.99|856.94|855.02|0
1645202400000|2022-02-18 16:40:00|862.39|860.47|857.61|855.69|864.49|862.57|857.12|855.2|0
1645202700000|2022-02-18 16:45:00|857.12|855.2|854.45|852.53|861.74|859.82|853.35|851.43|0
1645203000000|2022-02-18 16:50:00|854.69|852.77|849.59|847.67|855.18|853.26|848.14|846.22|0
1645203300000|2022-02-18 16:55:00|849.83|847.91|842.8|840.88|850.8|848.88|839.4|837.48|0
1645203600000|2022-02-18 17:00:00|842.55|840.63|841.6|839.68|844.99|843.07|839.66|837.74|0
1645203900000|2022-02-18 17:05:00|841.84|839.92|849.19|847.27|849.19|847.27|841.79|839.87|0
1645204200000|2022-02-18 17:10:00|849.43|847.51|849.43|847.51|853.31|851.39|848.21|846.29|0
1645204500000|2022-02-18 17:15:00|849.67|847.75|854.77|852.85|859.87|857.95|847.24|845.32|0
1645204800000|2022-02-18 17:20:00|855.01|853.09|848.94|847.02|856.47|854.55|848.94|847.02|0
1645205100000|2022-02-18 17:25:00|848.21|846.29|850.63|848.71|854.04|852.12|848.21|846.29|0
1645205400000|2022-02-18 17:30:00|850.15|848.23|847.47|845.55|855.73|853.81|843.11|841.19|0
1645205700000|2022-02-18 17:35:00|846.99|845.07|839.23|837.31|849.9|847.98|836.56|834.64|0
1645206000000|2022-02-18 17:40:00|838.26|836.34|839.23|837.31|845.04|843.12|838.02|836.1|0
1645206300000|2022-02-18 17:45:00|838.74|836.82|838.74|836.82|840.68|838.76|836.56|834.64|0
1645206600000|2022-02-18 17:50:00|838.5|836.58|838.98|837.06|842.86|840.94|835.83|833.91|0
1645206900000|2022-02-18 17:55:00|838.74|836.82|835.1|833.18|841.4|839.48|835.1|833.18|0
1645207200000|2022-02-18 18:00:00|835.83|833.91|835.83|833.91|838.25|836.33|833.76|831.84|0
1645207500000|2022-02-18 18:05:00|836.43|834.51|837.52|835.6|838.97|837.05|833.16|831.24|0
1645207800000|2022-02-18 18:10:00|837.28|835.36|833.88|831.96|837.76|835.84|833.16|831.24|0
1645208100000|2022-02-18 18:15:00|833.64|831.72|832.21|830.29|836.3|834.38|828.8|826.88|0
1645208400000|2022-02-18 18:20:00|831.97|830.05|842.37|840.45|842.97|841.05|831.24|829.32|0
1645208700000|2022-02-18 18:25:00|841.89|839.97|836.15|834.23|841.89|839.97|834.45|832.53|0
1645209000000|2022-02-18 18:30:00|836.02|834.1|838.81|836.89|839.29|837.37|834.7|832.78|0
1645209300000|2022-02-18 18:35:00|837.84|835.92|844.62|842.7|845.11|843.19|836.02|834.1|0
1645209600000|2022-02-18 18:40:00|844.38|842.46|842.19|840.27|845.11|843.19|839.77|837.85|0
1645209900000|2022-02-18 18:45:00|842.44|840.52|848.02|846.1|849.96|848.04|842.19|840.27|0
1645210200000|2022-02-18 18:50:00|847.53|845.61|852.24|850.32|853.42|851.5|847.04|845.12|0
1645210500000|2022-02-18 18:55:00|851.51|849.59|849.39|847.47|852.54|850.62|849.15|847.23|0
1645210800000|2022-02-18 19:00:00|849.15|847.23|852.31|850.39|854.98|853.06|849.15|847.23|0
1645211100000|2022-02-18 19:05:00|852.06|850.14|849|847.08|854.01|852.09|847.19|845.27|0
1645211400000|2022-02-18 19:10:00|849.12|847.2|851.18|849.26|852.03|850.11|847.67|845.75|0
1645211700000|2022-02-18 19:15:00|851.42|849.5|859.18|857.26|860.15|858.23|850.45|848.53|0
1645212000000|2022-02-18 19:20:00|859.42|857.5|866.96|865.04|866.96|865.04|858.21|856.29|0
1645212300000|2022-02-18 19:25:00|866.72|864.8|872.14|870.22|873.28|871.36|865.02|863.1|0
1645212600000|2022-02-18 19:30:00|871.54|869.62|873.49|871.57|879.09|877.17|871.3|869.38|0
1645212900000|2022-02-18 19:35:00|873.97|872.05|866.65|864.73|873.97|872.05|865.19|863.27|0
1645213200000|2022-02-18 19:40:00|866.4|864.48|862.75|860.83|867.62|865.7|862.75|860.83|0
1645213500000|2022-02-18 19:45:00|863|861.08|859.11|857.19|865.67|863.75|859.11|857.19|0
1645213800000|2022-02-18 19:50:00|859.22|857.3|873.45|871.53|873.45|871.53|857.65|855.73|0
1645214100000|2022-02-18 19:55:00|873.94|872.02|875.5|873.58|877.59|875.67|870.38|868.46|0
1645214400000|2022-02-18 20:00:00|875.98|874.06|873.24|871.32|882.56|880.64|871.53|869.61|0
1645214700000|2022-02-18 20:05:00|872.99|871.07|868.34|866.42|876.16|874.24|864.23|862.31|0
1645215000000|2022-02-18 20:10:00|868.83|866.91|865.25|863.33|874.91|872.99|862.81|860.89|0
1645215300000|2022-02-18 20:15:00|865|863.08|855.53|853.61|867.92|866|855.28|853.36|0
1645215600000|2022-02-18 20:20:00|855.28|853.36|856.9|854.98|860.38|858.46|853.34|851.42|0
1645215900000|2022-02-18 20:25:00|856.17|854.25|853.01|851.09|859.57|857.65|852.53|850.61|0
1645216200000|2022-02-18 20:30:00|853.25|851.33|843.23|841.31|853.25|851.33|839.12|837.2|0
1645216500000|2022-02-18 20:35:00|842.75|840.83|846.86|844.94|850.25|848.33|842.02|840.1|0
1645216800000|2022-02-18 20:40:00|846.62|844.7|859.46|857.54|860.92|859|846.62|844.7|0
1645217100000|2022-02-18 20:45:00|862.13|860.21|860.04|858.12|865.05|863.13|851.95|850.03|0
1645217400000|2022-02-18 20:50:00|860.77|858.85|850.65|848.73|860.77|858.85|846.94|845.02|0
1645217700000|2022-02-18 20:55:00|851.38|849.46|849.7|847.78|853.81|851.89|847.26|845.34|0
1645218000000|2022-02-18 21:00:00|852.86|850.94|858.69|856.77|862.34|860.42|852.62|850.7|0
1645218300000|2022-02-18 21:05:00|858.93|857.01|855.04|853.12|859.18|857.26|854.8|852.88|0
1645218600000|2022-02-18 21:10:00|854.8|852.88|856.01|854.09|856.74|854.82|852.85|850.93|0
1645516800000|2022-02-22 08:00:00|771.56|769.16|778.62|776.22|779.7|777.3|770.84|768.44|0
1645517100000|2022-02-22 08:05:00|778.98|777.06|779.09|777.17|783.17|781.25|776.11|774.19|0
1645517400000|2022-02-22 08:10:00|779.33|777.41|791.09|789.17|793.61|791.69|779.22|777.3|0
1645517700000|2022-02-22 08:15:00|791.33|789.41|789.41|787.49|794.69|792.77|782.87|780.95|0
1645518000000|2022-02-22 08:20:00|790.48|788.56|790.37|788.45|792.89|790.97|784.96|783.04|0
1645518300000|2022-02-22 08:25:00|790.72|788.8|793.54|791.62|796.19|794.27|788.68|786.76|0
1645518600000|2022-02-22 08:30:00|792.45|790.53|790.41|788.49|793.3|791.38|787.52|785.6|0
1645518900000|2022-02-22 08:35:00|790.52|788.6|792.81|790.89|793.65|791.73|789.08|787.16|0
1645519200000|2022-02-22 08:40:00|791.61|789.69|798.35|796.43|800.63|798.71|791.61|789.69|0
1645519500000|2022-02-22 08:45:00|798.59|796.67|797.74|795.82|800.28|798.36|792.81|790.89|0
1645519800000|2022-02-22 08:50:00|797.62|795.7|796.61|794.69|802.56|800.64|795.65|793.73|0
1645520100000|2022-02-22 08:55:00|796.24|794.32|802.03|800.11|803.12|801.2|795.28|793.36|0
1645520400000|2022-02-22 09:00:00|802.27|800.35|797.27|795.35|803.96|802.04|796.31|794.39|0
1645520700000|2022-02-22 09:05:00|797.51|795.59|800.9|798.98|800.9|798.98|792.68|790.76|0
1645521000000|2022-02-22 09:10:00|801.01|799.09|797.27|795.35|802.11|800.19|793.89|791.97|0
1645521300000|2022-02-22 09:15:00|797.51|795.59|802.58|800.66|802.58|800.66|794.85|792.93|0
1645521600000|2022-02-22 09:20:00|802.34|800.42|798.23|796.31|803.43|801.51|797.99|796.07|0
1645521900000|2022-02-22 09:25:00|798.47|796.55|803.06|801.14|804.03|802.11|798.47|796.55|0
1645522200000|2022-02-22 09:30:00|802.82|800.9|804.87|802.95|807.66|805.74|801.73|799.81|0
1645522500000|2022-02-22 09:35:00|804.03|802.11|804.87|802.95|806.81|804.89|803.42|801.5|0
1645522800000|2022-02-22 09:40:00|804.75|802.83|801.72|799.8|805.72|803.8|801.12|799.2|0
1645523100000|2022-02-22 09:45:00|801.6|799.68|799.91|797.99|802.45|800.53|799.43|797.51|0
1645523400000|2022-02-22 09:50:00|800.03|798.11|804.74|802.82|805.71|803.79|800.03|798.11|0
1645523700000|2022-02-22 09:55:00|803.41|801.49|797.97|796.05|804.74|802.82|796.4|794.48|0
1645524000000|2022-02-22 10:00:00|798.57|796.65|806.36|804.44|808.17|806.25|798.09|796.17|0
1645524300000|2022-02-22 10:05:00|806.47|804.55|807.68|805.76|808.53|806.61|805.63|803.71|0
1645524600000|2022-02-22 10:10:00|807.92|806|820.53|818.61|821.87|819.95|806.35|804.43|0
1645524900000|2022-02-22 10:15:00|821.14|819.22|824.05|822.13|824.53|822.61|818.71|816.79|0
1645525200000|2022-02-22 10:20:00|824.53|822.61|828.66|826.74|831.82|829.9|823.8|821.88|0
1645525500000|2022-02-22 10:25:00|828.42|826.5|828.29|826.37|832.06|830.14|827.44|825.52|0
1645525800000|2022-02-22 10:30:00|828.41|826.49|826.61|824.69|829.63|827.71|824.66|822.74|0
1645526100000|2022-02-22 10:35:00|826.73|824.81|848.04|846.12|848.04|846.12|825.15|823.23|0
1645526400000|2022-02-22 10:40:00|847.79|845.87|849.01|847.09|855.6|853.68|846.33|844.41|0
1645526700000|2022-02-22 10:45:00|850.23|848.31|846.57|844.65|850.96|849.04|844.62|842.7|0
1645527000000|2022-02-22 10:50:00|846.44|844.52|849.74|847.82|852.91|850.99|846.44|844.52|0
1645527300000|2022-02-22 10:55:00|849.61|847.69|841.81|839.89|850.47|848.55|841.69|839.77|0
1645527600000|2022-02-22 11:00:00|842.18|840.26|846.32|844.4|846.68|844.76|840.59|838.67|0
1645527900000|2022-02-22 11:05:00|845.83|843.91|840.23|838.31|845.95|844.03|839.13|837.21|0
1645528200000|2022-02-22 11:10:00|841.44|839.52|839.74|837.82|843.27|841.35|838.28|836.36|0
1645528500000|2022-02-22 11:15:00|839.25|837.33|841.2|839.28|842.53|840.61|837.9|835.98|0
1645528800000|2022-02-22 11:20:00|841.93|840.01|839.46|837.54|845.58|843.66|839.46|837.54|0
1645529100000|2022-02-22 11:25:00|839.34|837.42|838.36|836.44|840.93|839.01|837.51|835.59|0
1645529400000|2022-02-22 11:30:00|838.73|836.81|834.58|832.66|839.96|838.04|832.87|830.95|0
1645529700000|2022-02-22 11:35:00|834.82|832.9|829.69|827.77|836.53|834.61|829.69|827.77|0
1645530000000|2022-02-22 11:40:00|830.67|828.75|833.84|831.92|834.45|832.53|828.47|826.55|0
1645530300000|2022-02-22 11:45:00|834.2|832.28|836.53|834.61|836.53|834.61|834.09|832.17|0
1645530600000|2022-02-22 11:50:00|836.28|834.36|840.68|838.76|844.35|842.43|835.55|833.63|0
1645530900000|2022-02-22 11:55:00|841.17|839.25|839.7|837.78|842.26|840.34|839.7|837.78|0
1645531200000|2022-02-22 12:00:00|839.95|838.03|834.57|832.65|839.95|838.03|830.91|828.99|0
1645531500000|2022-02-22 12:05:00|834.69|832.77|837.62|835.7|838.23|836.31|834.08|832.16|0
1645531800000|2022-02-22 12:10:00|837.74|835.82|843.61|841.69|844.1|842.18|836.39|834.47|0
1645532100000|2022-02-22 12:15:00|843.48|841.56|850.7|848.78|850.7|848.78|843.24|841.32|0
1645532400000|2022-02-22 12:20:00|851.68|849.76|848.01|846.09|854.13|852.21|847.63|845.71|0
1645532700000|2022-02-22 12:25:00|847.52|845.6|845.56|843.64|847.52|845.6|845.31|843.39|0
1645533000000|2022-02-22 12:30:00|845.31|843.39|846.78|844.86|847.51|845.59|841.76|839.84|0
1645533300000|2022-02-22 12:35:00|847.02|845.1|843.96|842.04|847.02|845.1|839.07|837.15|0
1645533600000|2022-02-22 12:40:00|844.45|842.53|846.29|844.37|846.53|844.61|841.64|839.72|0
1645533900000|2022-02-22 12:45:00|846.16|844.24|845.8|843.88|850.32|848.4|845.31|843.39|0
1645534200000|2022-02-22 12:50:00|846.04|844.12|847.51|845.59|849.71|847.79|845.8|843.88|0
1645534500000|2022-02-22 12:55:00|847.62|845.7|846.04|844.12|847.62|845.7|845.3|843.38|0
1645534800000|2022-02-22 13:00:00|846.28|844.36|842.97|841.05|847.26|845.34|839.68|837.76|0
1645535100000|2022-02-22 13:05:00|842.61|840.69|845.17|843.25|846.28|844.36|840.77|838.85|0
1645535400000|2022-02-22 13:10:00|845.05|843.13|837.96|836.04|845.05|843.13|837.72|835.8|0
1645535700000|2022-02-22 13:15:00|837.84|835.92|838.53|836.93|840.49|838.89|836.34|834.74|0
1645536000000|2022-02-22 13:20:00|838.05|836.45|835.84|834.24|838.53|836.93|834.38|832.78|0
1645536300000|2022-02-22 13:25:00|835.6|834|833.27|831.67|838.04|836.44|832.91|831.31|0
1645536600000|2022-02-22 13:30:00|832.91|831.31|839.26|837.66|840.48|838.88|832.91|831.31|0
1645536900000|2022-02-22 13:35:00|839.02|837.42|842.44|840.84|842.44|840.84|838.04|836.44|0
1645537200000|2022-02-22 13:40:00|842.19|840.59|845.86|844.26|846.84|845.24|842.19|840.59|0
1645537500000|2022-02-22 13:45:00|846.11|844.51|843.9|842.3|846.35|844.75|842.19|840.59|0
1645537800000|2022-02-22 13:50:00|844.02|842.42|842.43|840.83|845.37|843.77|841.94|840.34|0
1645538100000|2022-02-22 13:55:00|841.94|840.34|842.68|841.08|843.77|842.17|841.21|839.61|0
1645538400000|2022-02-22 14:00:00|841.94|840.34|841.7|840.1|846.1|844.5|840.47|838.87|0
1645538700000|2022-02-22 14:05:00|841.45|839.85|840.96|839.36|841.94|840.34|839.25|837.65|0
1645539000000|2022-02-22 14:10:00|840.47|838.87|839.25|837.65|843.41|841.81|839|837.4|0
1645539300000|2022-02-22 14:15:00|839.98|838.38|839|837.4|840.47|838.87|837.54|835.94|0
1645539600000|2022-02-22 14:20:00|838.27|836.67|836.56|834.96|839.24|837.64|836.31|834.71|0
1645539900000|2022-02-22 14:25:00|836.31|834.71|827.27|825.67|836.31|834.71|827.27|825.67|0
1645540200000|2022-02-22 14:30:00|828.25|826.65|817.76|816.16|834.84|833.24|817.02|815.42|0
1645540500000|2022-02-22 14:35:00|819.22|817.62|819.12|817.52|825.88|824.28|814.34|812.74|0
1645540800000|2022-02-22 14:40:00|819.85|818.25|831.07|829.47|837.42|835.82|816.68|815.08|0
1645541100000|2022-02-22 14:45:00|831.67|830.07|850.33|848.73|850.33|848.73|830.45|828.85|0
1645541400000|2022-02-22 14:50:00|851.06|849.46|859.29|857.69|860.86|859.26|846.9|845.3|0
1645541700000|2022-02-22 14:55:00|860.03|858.43|850.45|848.85|860.03|858.43|847.75|846.15|0
1645542000000|2022-02-22 15:00:00|850.2|848.6|848.09|846.49|851.05|849.45|843.2|841.6|0
1645542300000|2022-02-22 15:05:00|848.82|847.22|844.9|843.3|849.55|847.95|838.79|837.19|0
1645542600000|2022-02-22 15:10:00|844.66|843.06|850.53|848.93|851.26|849.66|837.81|836.21|0
1645542900000|2022-02-22 15:15:00|851.02|849.42|852.98|851.38|854.2|852.6|848.33|846.73|0
1645543200000|2022-02-22 15:20:00|852.49|850.89|848.32|846.72|858.36|856.76|848.08|846.48|0
1645543500000|2022-02-22 15:25:00|848.81|847.21|862.92|861.32|862.92|861.32|848.81|847.21|0
1645543800000|2022-02-22 15:30:00|862.67|861.07|850.83|849.23|862.92|861.32|847.9|846.3|0
1645544100000|2022-02-22 15:35:00|849.61|848.01|842.88|841.28|851.32|849.72|842.88|841.28|0
1645544400000|2022-02-22 15:40:00|843|841.4|841.17|839.57|846.07|844.47|835.54|833.94|0
1645544700000|2022-02-22 15:45:00|840.31|838.71|840.79|839.19|842.88|841.28|836.03|834.43|0
1645545000000|2022-02-22 15:50:00|840.19|838.59|833.6|832|840.19|838.59|830.91|829.31|0
1645545300000|2022-02-22 15:55:00|832.13|830.53|827.13|825.53|833.72|832.12|825.66|824.06|0
1645545600000|2022-02-22 16:00:00|826.15|824.55|828.59|826.99|832.5|830.9|825.9|824.3|0
1645545900000|2022-02-22 16:05:00|827.12|825.52|822.73|821.13|831.39|829.79|822.73|821.13|0
1645546200000|2022-02-22 16:10:00|823.22|821.62|822.75|821.15|828.22|826.62|821.77|820.17|0
1645546500000|2022-02-22 16:15:00|823.23|821.63|821.28|819.68|825.68|824.08|818.59|816.99|0
1645546800000|2022-02-22 16:20:00|821.03|819.43|822.5|820.9|823.72|822.12|817.86|816.26|0
1645547100000|2022-02-22 16:25:00|822.99|821.39|822.01|820.41|831.3|829.7|820.3|818.7|0
1645547400000|2022-02-22 16:30:00|821.52|819.92|824.45|822.85|827.63|826.03|820.05|818.45|0
1645547700000|2022-02-22 16:35:00|826.89|825.29|821.76|820.16|826.89|825.29|817.61|816.01|0
1645548000000|2022-02-22 16:40:00|822.25|820.65|823.71|822.11|827.38|825.78|820.29|818.69|0
1645548300000|2022-02-22 16:45:00|823.22|821.62|826.4|824.8|827.62|826.02|821.76|820.16|0
1645548600000|2022-02-22 16:50:00|826.15|824.55|815.65|814.05|831.78|830.18|814.67|813.07|0
1645548900000|2022-02-22 16:55:00|814.91|813.31|821.02|819.42|821.02|819.42|812.72|811.12|0
1645549200000|2022-02-22 17:00:00|820.77|819.17|823.22|821.62|826.64|825.04|819.31|817.71|0
1645549500000|2022-02-22 17:05:00|822.97|821.37|824.93|823.33|827.37|825.77|821.75|820.15|0
1645549800000|2022-02-22 17:10:00|825.17|823.57|818.57|816.97|825.17|823.57|817.1|815.5|0
1645550100000|2022-02-22 17:15:00|818.33|816.73|813.2|811.6|818.33|816.73|812.71|811.11|0
1645550400000|2022-02-22 17:20:00|813.31|811.71|812.71|811.11|818.57|816.97|812.58|810.98|0
1645550700000|2022-02-22 17:25:00|811.97|810.37|813.19|811.59|817.34|815.74|811.49|809.89|0
1645551000000|2022-02-22 17:30:00|812.95|811.35|808.07|806.47|814.9|813.3|807.58|805.98|0
1645551300000|2022-02-22 17:35:00|808.31|806.71|811.24|809.64|814.66|813.06|808.31|806.71|0
1645551600000|2022-02-22 17:40:00|811.35|809.75|809.06|807.46|811.48|809.88|807.09|805.49|0
1645551900000|2022-02-22 17:45:00|808.58|806.98|802.97|801.37|810.28|808.68|801.51|799.91|0
1645552200000|2022-02-22 17:50:00|803.21|801.61|803.46|801.86|807.35|805.75|802.97|801.37|0
1645552500000|2022-02-22 17:55:00|802.97|801.37|802.97|801.37|805.89|804.29|801.02|799.42|0
1645552800000|2022-02-22 18:00:00|803.21|801.61|801.02|799.42|805.4|803.8|798.1|796.5|0
1645553100000|2022-02-22 18:05:00|801.5|799.9|804.42|802.82|806.13|804.53|800.77|799.17|0
1645553400000|2022-02-22 18:10:00|804.54|802.94|804.67|803.07|808.81|807.21|804.54|802.94|0
1645553700000|2022-02-22 18:15:00|804.91|803.31|794.2|792.6|804.91|803.31|792.13|790.53|0
1645554000000|2022-02-22 18:20:00|794.31|792.71|798.45|796.85|800.04|798.44|793.83|792.23|0
1645554300000|2022-02-22 18:25:00|798.09|796.49|797.84|796.24|799.06|797.46|795.41|793.81|0
1645554600000|2022-02-22 18:30:00|797.36|795.76|799.06|797.46|801|799.4|795.17|793.57|0
1645554900000|2022-02-22 18:35:00|799.3|797.7|793.46|791.86|799.3|797.7|792|790.4|0
1645555200000|2022-02-22 18:40:00|793.95|792.35|788.84|787.24|797.11|795.51|788.11|786.51|0
1645555500000|2022-02-22 18:45:00|788.35|786.75|784.22|782.62|790.05|788.45|783.98|782.38|0
1645555800000|2022-02-22 18:50:00|784.46|782.86|778.82|777.22|784.95|783.35|778.57|776.97|0
1645556100000|2022-02-22 18:55:00|778.09|776.49|782.93|781.33|783.18|781.58|778.09|776.49|0
1645556400000|2022-02-22 19:00:00|782.69|781.09|778.08|776.48|782.69|781.09|777.84|776.24|0
1645556700000|2022-02-22 19:05:00|777.84|776.24|772.27|770.67|778.81|777.21|771.54|769.94|0
1645557000000|2022-02-22 19:10:00|772.03|770.43|779.29|777.69|780.26|778.66|769.12|767.52|0
1645557300000|2022-02-22 19:15:00|779.05|777.45|782.12|780.52|783.41|781.81|777.59|775.99|0
1645557600000|2022-02-22 19:20:00|783.58|781.98|776.3|774.7|787.33|785.73|771.46|769.86|0
1645557900000|2022-02-22 19:25:00|777.39|775.79|789.66|788.06|796.02|794.42|777.39|775.79|0
1645558200000|2022-02-22 19:30:00|790.88|789.28|792.82|791.22|802.08|800.48|784.31|782.71|0
1645558500000|2022-02-22 19:35:00|792.94|791.34|792.33|790.73|800.61|799.01|791.12|789.52|0
1645558800000|2022-02-22 19:40:00|792.94|791.34|787.1|785.5|797.08|795.48|785.88|784.28|0
1645559100000|2022-02-22 19:45:00|787.47|785.87|807.19|805.59|807.43|805.83|782.36|780.76|0
1645559400000|2022-02-22 19:50:00|808.41|806.81|815.72|814.12|820.36|818.76|805.72|804.12|0
1645559700000|2022-02-22 19:55:00|815.47|813.87|816.94|815.34|825.01|823.41|815.47|813.87|0
1645560000000|2022-02-22 20:00:00|816.45|814.85|834.06|832.46|834.06|832.46|816.45|814.85|0
1645560300000|2022-02-22 20:05:00|833.93|832.33|822.31|820.71|834.3|832.7|822.31|820.71|0
1645560600000|2022-02-22 20:10:00|823.04|821.44|828.03|826.43|833.78|832.18|823.04|821.44|0
1645560900000|2022-02-22 20:15:00|827.54|825.94|823.86|822.26|834.88|833.28|821.9|820.3|0
1645561200000|2022-02-22 20:20:00|822.64|821.04|818.48|816.88|827.78|826.18|815.3|813.7|0
1645561500000|2022-02-22 20:25:00|818.1|816.5|824.84|823.24|830.96|829.36|817.99|816.39|0
1645561800000|2022-02-22 20:30:00|824.35|822.75|821.65|820.05|824.35|822.75|814.81|813.21|0
1645562100000|2022-02-22 20:35:00|822.14|820.54|824.1|822.5|825.32|823.72|816.52|814.92|0
1645562400000|2022-02-22 20:40:00|823.85|822.25|811.38|809.78|825.08|823.48|809.42|807.82|0
1645562700000|2022-02-22 20:45:00|809.42|807.82|804.73|803.13|810.65|809.05|803.15|801.55|0
1645563000000|2022-02-22 20:50:00|795.58|793.98|792.16|790.56|798.51|796.91|789.48|787.88|0
1645563300000|2022-02-22 20:55:00|793.13|791.53|806.32|804.72|806.32|804.72|793.13|791.53|0
1645563600000|2022-02-22 21:00:00|804.61|803.01|822.12|820.52|822.12|820.52|804.61|803.01|0
1645563900000|2022-02-22 21:05:00|821.87|820.27|821.38|819.78|821.87|820.27|816.73|815.13|0
1645564200000|2022-02-22 21:10:00|821.13|819.53|820.27|818.67|821.13|819.53|819.17|817.57|0
1645564500000|2022-02-22 21:15:00|820.35|818.35|820.84|818.84|822.19|820.19|820.11|818.11|0
1645564800000|2022-02-22 21:20:00|820.6|818.6|818.15|816.15|820.84|818.84|818.15|816.15|0
1645565100000|2022-02-22 21:25:00|818.39|816.39|818.51|816.51|818.64|816.64|817.17|815.17|0
1645565400000|2022-02-22 21:30:00|818.39|816.39|818.63|816.63|819.12|817.12|817.16|815.16|0
1645565700000|2022-02-22 21:35:00|818.39|816.39|820.35|818.35|820.59|818.59|818.14|816.14|0
1645566000000|2022-02-22 21:40:00|820.59|818.59|823.77|821.77|824.02|822.02|820.35|818.35|0
1645566300000|2022-02-22 21:45:00|823.53|821.53|823.53|821.53|823.77|821.77|823.53|821.53|0
1645566600000|2022-02-22 21:50:00|823.77|821.77|817.27|815.27|823.77|821.77|815.44|813.44|0
1645566900000|2022-02-22 21:55:00|817.16|815.16|816.6|814.6|817.65|815.65|815.2|813.2|0
1645567200000|2022-02-22 22:00:00|816.93|814.93|817.17|815.17|817.6|815.6|816.78|814.78|0
1645567500000|2022-02-22 22:05:00|817.24|815.24|815.46|813.46|817.24|815.24|815.32|813.32|0
1645567800000|2022-02-22 22:10:00|815.5|813.5|815.1|813.1|815.56|813.56|815.1|813.1|0
1645568100000|2022-02-22 22:15:00|815.43|813.43|815.28|813.28|815.64|813.64|815.03|813.03|0
1645568400000|2022-02-22 22:20:00|815.49|813.49|815.64|813.64|815.64|813.64|815.49|813.49|0
1645568700000|2022-02-22 22:25:00|815.71|813.71|816.92|814.92|816.92|814.92|815.38|813.38|0
1645569000000|2022-02-22 22:30:00|816.85|814.85|816.27|814.27|816.99|814.99|816.06|814.06|0
1645569300000|2022-02-22 22:35:00|816.46|814.46|816.74|814.74|817.3|815.3|816.46|814.46|0
1645569600000|2022-02-22 22:40:00|816.7|814.7|816.7|814.7|816.77|814.77|816.66|814.66|0
1645569900000|2022-02-22 22:45:00|816.88|814.88|816.81|814.81|816.88|814.88|816.41|814.41|0
1645570200000|2022-02-22 22:50:00|816.7|814.7|816.8|814.8|816.98|814.98|816.59|814.59|0
1645570500000|2022-02-22 22:55:00|816.74|814.74|816.13|814.13|816.76|814.76|815.94|813.94|0
1645570800000|2022-02-22 23:00:00|816.76|814.76|821.17|819.17|822.28|820.28|816.4|814.4|0
1645571100000|2022-02-22 23:05:00|821.91|819.91|821.66|819.66|822.4|820.4|820.92|818.92|0
1645571400000|2022-02-22 23:10:00|822.03|820.03|821.29|819.29|823.62|821.62|821.05|819.05|0
1645571700000|2022-02-22 23:15:00|821.54|819.54|822.27|820.27|822.27|820.27|819.82|817.82|0
1645572000000|2022-02-22 23:20:00|821.78|819.78|822.52|820.52|822.52|820.52|820.56|818.56|0
1645572300000|2022-02-22 23:25:00|822.27|820.27|827.66|825.66|829.63|827.63|822.03|820.03|0
1645572600000|2022-02-22 23:30:00|827.91|825.91|825.7|823.7|828.52|826.52|824.96|822.96|0
1645572900000|2022-02-22 23:35:00|825.95|823.95|824.47|822.47|826.19|824.19|824.23|822.23|0
1645573200000|2022-02-22 23:40:00|824.72|822.72|828.39|826.39|828.51|826.51|824.47|822.47|0
1645573500000|2022-02-22 23:45:00|829.13|827.13|829.62|827.62|830.11|828.11|827.78|825.78|0
1645573800000|2022-02-22 23:50:00|829.86|827.86|829.62|827.62|831.34|829.34|829|827|0
1645574100000|2022-02-22 23:55:00|829.86|827.86|828.63|826.63|830.6|828.6|827.65|825.65|0
1645574400000|2022-02-23 00:00:00|829|827|829.24|827.24|829.86|827.86|827.9|825.9|0
1645574700000|2022-02-23 00:05:00|829.12|827.12|827.77|825.77|829.24|827.24|827.65|825.65|0
1645575000000|2022-02-23 00:10:00|827.65|825.65|827.52|825.52|828.01|826.01|826.42|824.42|0
1645575300000|2022-02-23 00:15:00|826.91|824.91|827.65|825.65|829.12|827.12|826.78|824.78|0
1645575600000|2022-02-23 00:20:00|827.89|825.89|827.4|825.4|828.63|826.63|826.91|824.91|0
1645575900000|2022-02-23 00:25:00|827.65|825.65|827.76|825.76|828.87|826.87|826.91|824.91|0
1645576200000|2022-02-23 00:30:00|827.89|825.89|828.62|826.62|828.87|826.87|826.17|824.17|0
1645576500000|2022-02-23 00:35:00|828.5|826.5|826.91|824.91|828.62|826.62|826.17|824.17|0
1645576800000|2022-02-23 00:40:00|827.15|825.15|826.41|824.41|827.15|825.15|826.17|824.17|0
1645577100000|2022-02-23 00:45:00|826.53|824.53|827.39|825.39|827.88|825.88|826.41|824.41|0
1645577400000|2022-02-23 00:50:00|827.64|825.64|827.39|825.39|827.64|825.64|826.66|824.66|0
1645577700000|2022-02-23 00:55:00|827.64|825.64|828.86|826.86|829.11|827.11|827.26|825.26|0
1645578000000|2022-02-23 01:00:00|829.11|827.11|828.61|826.61|829.11|827.11|826.65|824.65|0
1645578300000|2022-02-23 01:05:00|828.37|826.37|829.1|827.1|829.1|827.1|828.37|826.37|0
1645578600000|2022-02-23 01:10:00|828.98|826.98|829.1|827.1|829.1|827.1|828.61|826.61|0
1645578900000|2022-02-23 01:15:00|828.86|826.86|829.1|827.1|829.1|827.1|828.12|826.12|0
1645579200000|2022-02-23 01:20:00|828.86|826.86|828.61|826.61|829.1|827.1|828.61|826.61|0
1645579500000|2022-02-23 01:25:00|828.73|826.73|827.14|825.14|828.85|826.85|826.89|824.89|0
1645579800000|2022-02-23 01:30:00|826.89|824.89|820.27|818.27|826.89|824.89|816.6|814.6|0
1645580100000|2022-02-23 01:35:00|820.14|818.14|823.08|821.08|823.7|821.7|820.02|818.02|0
1645580400000|2022-02-23 01:40:00|823.57|821.57|821.36|819.36|823.94|821.94|818.91|816.91|0
1645580700000|2022-02-23 01:45:00|821.25|819.25|818.79|816.79|821.25|819.25|818.55|816.55|0
1645581000000|2022-02-23 01:50:00|819.04|817.04|819.04|817.04|820.26|818.26|816.83|814.83|0
1645581300000|2022-02-23 01:55:00|819.28|817.28|823.69|821.69|824.43|822.43|819.04|817.04|0
1645581600000|2022-02-23 02:00:00|823.57|821.57|825.65|823.65|826.51|824.51|822.96|820.96|0
1645581900000|2022-02-23 02:05:00|825.77|823.77|824.69|822.69|826.51|824.51|823.32|821.32|0
1645582200000|2022-02-23 02:10:00|824.57|822.57|824.19|822.19|825.67|823.67|823.83|821.83|0
1645582500000|2022-02-23 02:15:00|824.08|822.08|823.34|821.34|824.08|822.08|821.87|819.87|0
1645582800000|2022-02-23 02:20:00|823.58|821.58|822.85|820.85|824.32|822.32|822.36|820.36|0
1645583100000|2022-02-23 02:25:00|822.97|820.97|818.68|816.68|823.21|821.21|818.43|816.43|0
1645583400000|2022-02-23 02:30:00|818.55|816.55|819.41|817.41|821|819|818.19|816.19|0
1645583700000|2022-02-23 02:35:00|819.66|817.66|817.69|815.69|820.02|818.02|817.45|815.45|0
1645584000000|2022-02-23 02:40:00|817.81|815.81|819.41|817.41|820.02|818.02|816.22|814.22|0
1645584300000|2022-02-23 02:45:00|819.16|817.16|817.45|815.45|819.41|817.41|816.47|814.47|0
1645584600000|2022-02-23 02:50:00|817.56|815.56|819.03|817.03|819.16|817.16|817.56|815.56|0
1645584900000|2022-02-23 02:55:00|818.79|816.79|818.42|816.42|819.9|817.9|818.05|816.05|0
1645585200000|2022-02-23 03:00:00|818.67|816.67|819.27|817.27|819.4|817.4|816.95|814.95|0
1645585500000|2022-02-23 03:05:00|819.4|817.4|818.42|816.42|819.4|817.4|817.93|815.93|0
1645585800000|2022-02-23 03:10:00|818.29|816.29|815.97|813.97|818.42|816.42|814.74|812.74|0
1645586100000|2022-02-23 03:15:00|816.08|814.08|818.29|816.29|819.4|817.4|815.97|813.97|0
1645586400000|2022-02-23 03:20:00|818.42|816.42|820.38|818.38|820.62|818.62|818.42|816.42|0
1645586700000|2022-02-23 03:25:00|820.62|818.62|822.58|820.58|823.07|821.07|820.38|818.38|0
1645587000000|2022-02-23 03:30:00|823.07|821.07|823.56|821.56|824.79|822.79|822.83|820.83|0
1645587300000|2022-02-23 03:35:00|823.81|821.81|821.84|819.84|824.17|822.17|821.6|819.6|0
1645587600000|2022-02-23 03:40:00|821.6|819.6|820.49|818.49|822.33|820.33|820.37|818.37|0
1645587900000|2022-02-23 03:45:00|820.37|818.37|821.84|819.84|822.33|820.33|820.37|818.37|0
1645588200000|2022-02-23 03:50:00|821.6|819.6|821.84|819.84|821.96|819.96|820.37|818.37|0
1645588500000|2022-02-23 03:55:00|822.08|820.08|824.78|822.78|825.27|823.27|822.08|820.08|0
1645588800000|2022-02-23 04:00:00|825.03|823.03|824.78|822.78|825.27|823.27|824.78|822.78|0
1645589100000|2022-02-23 04:05:00|825.02|823.02|824.78|822.78|825.02|823.02|824.78|822.78|0
1645589400000|2022-02-23 04:10:00|824.9|822.9|825.76|823.76|826|824|824.78|822.78|0
1645589700000|2022-02-23 04:15:00|826|824|825.76|823.76|826|824|825.27|823.27|0
1645590000000|2022-02-23 04:20:00|826|824|825.75|823.75|826|824|824.77|822.77|0
1645590300000|2022-02-23 04:25:00|826|824|823.79|821.79|826|824|823.05|821.05|0
1645590600000|2022-02-23 04:30:00|823.91|821.91|825.87|823.87|826|824|823.91|821.91|0
1645590900000|2022-02-23 04:35:00|826|824|825.75|823.75|826|824|825.01|823.01|0
1645591200000|2022-02-23 04:40:00|826|824|825.75|823.75|826|824|825.26|823.26|0
1645591500000|2022-02-23 04:45:00|825.99|823.99|828.2|826.2|828.2|826.2|825.75|823.75|0
1645591800000|2022-02-23 04:50:00|828.07|826.07|828.69|826.69|828.94|826.94|827.96|825.96|0
1645592100000|2022-02-23 04:55:00|828.94|826.94|828.69|826.69|828.94|826.94|828.44|826.44|0
1645592400000|2022-02-23 05:00:00|828.44|826.44|828.69|826.69|828.93|826.93|828.2|826.2|0
1645592700000|2022-02-23 05:05:00|828.44|826.44|828.93|826.93|828.93|826.93|828.44|826.44|0
1645593000000|2022-02-23 05:10:00|828.44|826.44|828.19|826.19|828.69|826.69|827.95|825.95|0
1645593300000|2022-02-23 05:15:00|827.95|825.95|827.7|825.7|828.44|826.44|827.7|825.7|0
1645593600000|2022-02-23 05:20:00|827.95|825.95|827.45|825.45|828.19|826.19|827.21|825.21|0
1645593900000|2022-02-23 05:25:00|827.57|825.57|828.43|826.43|828.93|826.93|826.72|824.72|0
1645594200000|2022-02-23 05:30:00|828.31|826.31|826.72|824.72|831.63|829.63|826.22|824.22|0
1645594500000|2022-02-23 05:35:00|826.47|824.47|825|823|826.96|824.96|825|823|0
1645594800000|2022-02-23 05:40:00|825.11|823.11|824.99|822.99|826.1|824.1|824.75|822.75|0
1645595100000|2022-02-23 05:45:00|825.24|823.24|825.73|823.73|825.98|823.98|824.26|822.26|0
1645595400000|2022-02-23 05:50:00|825.48|823.48|824.62|822.62|826.46|824.46|824.5|822.5|0
1645595700000|2022-02-23 05:55:00|824.5|822.5|825.24|823.24|826.22|824.22|824.26|822.26|0
1645596000000|2022-02-23 06:00:00|825.11|823.11|826.95|824.95|830.14|828.14|824.99|822.99|0
1645596300000|2022-02-23 06:05:00|826.71|824.71|826.95|824.95|828.18|826.18|826.71|824.71|0
1645596600000|2022-02-23 06:10:00|826.82|824.82|829.65|827.65|830.63|828.63|826.7|824.7|0
1645596900000|2022-02-23 06:15:00|829.89|827.89|829.52|827.52|830.14|828.14|828.91|826.91|0
1645597200000|2022-02-23 06:20:00|829.27|827.27|824.74|822.74|829.4|827.4|824.49|822.49|0
1645597500000|2022-02-23 06:25:00|824.85|822.85|824.98|822.98|825.47|823.47|823.26|821.26|0
1645597800000|2022-02-23 06:30:00|825.23|823.23|822.77|820.77|825.23|823.23|822.53|820.53|0
1645598100000|2022-02-23 06:35:00|822.89|820.89|823.87|821.87|824.98|822.98|822.77|820.77|0
1645598400000|2022-02-23 06:40:00|824|822|823.01|821.01|824|822|822.52|820.52|0
1645598700000|2022-02-23 06:45:00|823.26|821.26|826.07|824.07|826.07|824.07|823.01|821.01|0
1645599000000|2022-02-23 06:50:00|826.2|824.2|826.45|824.45|827.79|825.79|825.71|823.71|0
1645599300000|2022-02-23 06:55:00|826.69|824.69|821.16|819.16|826.94|824.94|820.8|818.8|0
1645599600000|2022-02-23 07:00:00|820.56|818.56|817.12|815.12|822.52|820.52|817.12|815.12|0
1645599900000|2022-02-23 07:05:00|817.37|815.37|820.8|818.8|820.92|818.92|816.38|814.38|0
1645600200000|2022-02-23 07:10:00|820.67|818.67|820.67|818.67|823.61|821.61|819.82|817.82|0
1645600500000|2022-02-23 07:15:00|820.55|818.55|821.53|819.53|823|821|819.2|817.2|0
1645600800000|2022-02-23 07:20:00|821.04|819.04|820.67|818.67|821.04|819.04|819.32|817.32|0
1645601100000|2022-02-23 07:25:00|820.79|818.79|822.85|820.85|825.21|823.21|820.79|818.79|0
1645601400000|2022-02-23 07:30:00|823.1|821.1|826.29|824.29|828.01|826.01|822.85|820.85|0
1645601700000|2022-02-23 07:35:00|826.78|824.78|828.98|826.98|828.98|826.98|824.93|822.93|0
1645602000000|2022-02-23 07:40:00|829.48|827.48|828.61|826.61|830.46|828.46|827.88|825.88|0
1645602300000|2022-02-23 07:45:00|828.86|826.86|826.28|824.28|828.86|826.86|825.55|823.55|0
1645602600000|2022-02-23 07:50:00|826.53|824.53|826.53|824.53|827.75|825.75|825.06|823.06|0
1645602900000|2022-02-23 07:55:00|827.02|825.02|827.02|825.02|828.49|826.49|824.68|822.68|0
1645603200000|2022-02-23 08:00:00|828|826|832.75|830.75|832.99|830.99|823.09|821.09|0
1645603500000|2022-02-23 08:05:00|831.07|829.47|832.79|831.19|832.79|831.19|829.6|828|0
1645603800000|2022-02-23 08:10:00|832.55|830.95|837.71|836.11|838.2|836.6|832.55|830.95|0
1645604100000|2022-02-23 08:15:00|837.47|835.87|837.22|835.62|837.96|836.36|835|833.4|0
1645604400000|2022-02-23 08:20:00|836.97|835.37|838.2|836.6|838.2|836.6|835.25|833.65|0
1645604700000|2022-02-23 08:25:00|837.71|836.11|837.21|835.61|838.2|836.6|835.74|834.14|0
1645605000000|2022-02-23 08:30:00|837.33|835.73|837.83|836.23|837.83|836.23|831.92|830.32|0
1645605300000|2022-02-23 08:35:00|837.58|835.98|837.94|836.34|838.07|836.47|836.71|835.11|0
1645605600000|2022-02-23 08:40:00|837.7|836.1|837.33|835.73|838.07|836.47|836.96|835.36|0
1645605900000|2022-02-23 08:45:00|837.58|835.98|837.49|835.89|838.07|836.47|836.13|834.53|0
1645606200000|2022-02-23 08:50:00|837.25|835.65|836.02|834.42|840.7|839.1|835.28|833.68|0
1645606500000|2022-02-23 08:55:00|836.51|834.91|839.71|838.11|839.83|838.23|833.8|832.2|0
1645606800000|2022-02-23 09:00:00|840.45|838.85|840.96|839.36|840.96|839.36|839.22|837.62|0
1645607100000|2022-02-23 09:05:00|840.71|839.11|840.22|838.62|840.96|839.36|838.99|837.39|0
1645607400000|2022-02-23 09:10:00|840.47|838.87|844.65|843.05|845.15|843.55|840.22|838.62|0
1645607700000|2022-02-23 09:15:00|844.9|843.3|845.64|844.04|846.13|844.53|843.67|842.07|0
1645608000000|2022-02-23 09:20:00|845.51|843.91|844.9|843.3|845.89|844.29|843.42|841.82|0
1645608300000|2022-02-23 09:25:00|844.65|843.05|844.9|843.3|846.13|844.53|843.42|841.82|0
1645608600000|2022-02-23 09:30:00|845.14|843.54|847.05|845.45|848.04|846.44|844.34|842.74|0
1645608900000|2022-02-23 09:35:00|847.54|845.94|844.83|843.23|847.54|845.94|844.83|843.23|0
1645609200000|2022-02-23 09:40:00|845.08|843.48|846.56|844.96|848.53|846.93|844.83|843.23|0
1645609500000|2022-02-23 09:45:00|847.05|845.45|847.79|846.19|847.79|846.19|845.32|843.72|0
1645609800000|2022-02-23 09:50:00|847.91|846.31|842.61|841.01|848.53|846.93|842.36|840.76|0
1645610100000|2022-02-23 09:55:00|842.86|841.26|837.55|835.95|843.96|842.36|836.81|835.21|0
1645610400000|2022-02-23 10:00:00|838.29|836.69|840.26|838.66|840.51|838.91|837.31|835.71|0
1645610700000|2022-02-23 10:05:00|840.01|838.41|834.84|833.24|840.75|839.15|834.71|833.11|0
1645611000000|2022-02-23 10:10:00|834.96|833.36|832.22|830.62|834.96|833.36|830.66|829.06|0
1645611300000|2022-02-23 10:15:00|832.71|831.11|835.41|833.81|835.41|833.81|831.23|829.63|0
1645611600000|2022-02-23 10:20:00|835.66|834.06|837.63|836.03|837.88|836.28|835.41|833.81|0
1645611900000|2022-02-23 10:25:00|837.5|835.9|837.01|835.41|838.86|837.26|836.27|834.67|0
1645612200000|2022-02-23 10:30:00|836.64|835.04|837.46|835.86|838.32|836.72|835.62|834.02|0
1645612500000|2022-02-23 10:35:00|837.34|835.74|836.72|835.12|837.83|836.23|835.73|834.13|0
1645612800000|2022-02-23 10:40:00|836.84|835.24|838.19|836.59|840.29|838.69|836.84|835.24|0
1645613100000|2022-02-23 10:45:00|837.83|836.23|828.72|827.12|838.07|836.47|828.23|826.63|0
1645613400000|2022-02-23 10:50:00|828.97|827.37|831.55|829.95|831.56|829.96|828.47|826.87|0
1645613700000|2022-02-23 10:55:00|831.31|829.71|834.75|833.15|834.75|833.15|831.06|829.46|0
1645614000000|2022-02-23 11:00:00|834.51|832.91|834.13|832.53|835.36|833.76|832.05|830.45|0
1645614300000|2022-02-23 11:05:00|834.01|832.41|833.96|832.36|835.61|834.01|831.58|829.98|0
1645614600000|2022-02-23 11:10:00|834.09|832.49|830.51|828.91|835.81|834.21|829.53|827.93|0
1645614900000|2022-02-23 11:15:00|830.64|829.04|828.92|827.32|831.87|830.27|828.42|826.82|0
1645615200000|2022-02-23 11:20:00|828.67|827.07|828.67|827.07|829.9|828.3|825.59|823.99|0
1645615500000|2022-02-23 11:25:00|829.65|828.05|830.14|828.54|830.88|829.28|828.42|826.82|0
1645615800000|2022-02-23 11:30:00|829.9|828.3|831.13|829.53|831.37|829.77|829.77|828.17|0
1645616100000|2022-02-23 11:35:00|830.88|829.28|827.43|825.83|831.86|830.26|826.94|825.34|0
1645616400000|2022-02-23 11:40:00|827.93|826.33|827.19|825.59|829.4|827.8|826.94|825.34|0
1645616700000|2022-02-23 11:45:00|826.94|825.34|824.23|822.63|827.92|826.32|823.99|822.39|0
1645617000000|2022-02-23 11:50:00|824.1|822.5|825.83|824.23|827.43|825.83|823.99|822.39|0
1645617300000|2022-02-23 11:55:00|825.71|824.11|820.29|818.69|826.69|825.09|819.18|817.58|0
1645617600000|2022-02-23 12:00:00|820.17|818.57|824.23|822.63|824.97|823.37|819.56|817.96|0
1645617900000|2022-02-23 12:05:00|824.72|823.12|827.43|825.83|828.16|826.56|824.72|823.12|0
1645618200000|2022-02-23 12:10:00|827.67|826.07|829.64|828.04|830.38|828.78|826.2|824.6|0
1645618500000|2022-02-23 12:15:00|829.76|828.16|830.12|828.52|830.61|829.01|829.38|827.78|0
1645618800000|2022-02-23 12:20:00|830.37|828.77|831.71|830.11|831.84|830.24|829.87|828.27|0
1645619100000|2022-02-23 12:25:00|831.6|830|831.84|830.24|831.84|830.24|830.86|829.26|0
1645619400000|2022-02-23 12:30:00|831.59|829.99|834.3|832.7|835.04|833.44|830.97|829.37|0
1645619700000|2022-02-23 12:35:00|833.81|832.21|836.76|835.16|837.74|836.14|833.81|832.21|0
1645620000000|2022-02-23 12:40:00|836.51|834.91|836.51|834.91|837.99|836.39|836.26|834.66|0
1645620300000|2022-02-23 12:45:00|836.63|835.03|834.17|832.57|836.76|835.16|834.05|832.45|0
1645620600000|2022-02-23 12:50:00|834.29|832.69|837.74|836.14|838.23|836.63|834.17|832.57|0
1645620900000|2022-02-23 12:55:00|837.98|836.38|837|835.4|838.23|836.63|837|835.4|0
1645621200000|2022-02-23 13:00:00|836.51|834.91|837.49|835.89|838.23|836.63|836.01|834.41|0
1645621500000|2022-02-23 13:05:00|837.24|835.64|840.15|838.55|840.52|838.92|837.24|835.64|0
1645621800000|2022-02-23 13:10:00|839.91|838.31|837.44|835.84|840.02|838.42|836.95|835.35|0
1645622100000|2022-02-23 13:15:00|837.69|836.09|837.69|836.09|838.43|836.83|836.95|835.35|0
1645622400000|2022-02-23 13:20:00|837.93|836.33|833.5|831.9|838.67|837.07|832.77|831.17|0
1645622700000|2022-02-23 13:25:00|833.87|832.27|833.13|831.53|834.73|833.13|832.27|830.67|0
1645623000000|2022-02-23 13:30:00|833.26|831.66|828.83|827.23|834.24|832.64|828.83|827.23|0
1645623300000|2022-02-23 13:35:00|829.07|827.47|831.29|829.69|832.02|830.42|828.58|826.98|0
1645623600000|2022-02-23 13:40:00|831.53|829.93|831.04|829.44|832.02|830.42|829.56|827.96|0
1645623900000|2022-02-23 13:45:00|831.16|829.56|832.76|831.16|833.01|831.41|831.04|829.44|0
1645624200000|2022-02-23 13:50:00|832.51|830.91|835.71|834.11|835.71|834.11|831.04|829.44|0
1645624500000|2022-02-23 13:55:00|835.46|833.86|837.19|835.59|838.17|836.57|835.46|833.86|0
1645624800000|2022-02-23 14:00:00|837.43|835.83|835.9|834.3|838.17|836.57|834.85|833.25|0
1645625100000|2022-02-23 14:05:00|835.65|834.05|835.65|834.05|836.14|834.54|833.68|832.08|0
1645625400000|2022-02-23 14:10:00|835.4|833.8|835.65|834.05|836.39|834.79|834.66|833.06|0
1645625700000|2022-02-23 14:15:00|835.89|834.29|835.65|834.05|839.22|837.62|835.65|834.05|0
1645626000000|2022-02-23 14:20:00|835.89|834.29|837.37|835.77|837.37|835.77|833.92|832.32|0
1645626300000|2022-02-23 14:25:00|837.12|835.52|832.69|831.09|837.12|835.52|832.19|830.59|0
1645626600000|2022-02-23 14:30:00|833.43|831.83|837.49|835.89|838.72|837.12|830.72|829.12|0
1645626900000|2022-02-23 14:35:00|836.26|834.66|836.32|834.72|838.3|836.7|826.9|825.3|0
1645627200000|2022-02-23 14:40:00|835.58|833.98|829.17|827.57|838.05|836.45|826.96|825.36|0
1645627500000|2022-02-23 14:45:00|829.67|828.07|830.41|828.81|836.82|835.22|829.67|828.07|0
1645627800000|2022-02-23 14:50:00|830.9|829.3|817.1|815.5|831.39|829.79|817.1|815.5|0
1645628100000|2022-02-23 14:55:00|817.35|815.75|817.35|815.75|824|822.4|817.1|815.5|0
1645628400000|2022-02-23 15:00:00|817.71|816.11|812.8|811.2|817.71|816.11|806.77|805.17|0
1645628700000|2022-02-23 15:05:00|813.54|811.94|804.61|803.01|813.54|811.94|802.16|800.56|0
1645629000000|2022-02-23 15:10:00|804.86|803.26|809.67|808.07|810.99|809.39|802.16|800.56|0
1645629300000|2022-02-23 15:15:00|809.18|807.58|802.06|800.46|809.18|807.58|800.34|798.74|0
1645629600000|2022-02-23 15:20:00|801.68|800.08|797.75|796.15|807.58|805.98|796.77|795.17|0
1645629900000|2022-02-23 15:25:00|797.64|796.04|790.64|789.04|798.62|797.02|788.31|786.71|0
1645630200000|2022-02-23 15:30:00|790.03|788.43|792.92|791.32|794.15|792.55|785.69|784.09|0
1645630500000|2022-02-23 15:35:00|792.68|791.08|797.09|795.49|801.26|799.66|792.43|790.83|0
1645630800000|2022-02-23 15:40:00|796.6|795|789.73|788.13|797.58|795.98|787.78|786.18|0
1645631100000|2022-02-23 15:45:00|789.24|787.64|787.53|785.93|793.41|791.81|787.04|785.44|0
1645631400000|2022-02-23 15:50:00|787.28|785.68|789|787.4|792.55|790.95|786.79|785.19|0
1645631700000|2022-02-23 15:55:00|789.73|788.13|788.75|787.15|793.28|791.68|784.59|782.99|0
1645632000000|2022-02-23 16:00:00|788.51|786.91|783.12|781.52|791.2|789.6|780.42|778.82|0
1645632300000|2022-02-23 16:05:00|782.38|780.78|779.18|777.58|783.36|781.76|775.75|774.15|0
1645632600000|2022-02-23 16:10:00|778.93|777.33|780.89|779.29|781.62|780.02|776.73|775.13|0
1645632900000|2022-02-23 16:15:00|779.54|777.94|778.68|777.08|779.91|778.31|774.04|772.44|0
1645633200000|2022-02-23 16:20:00|778.19|776.59|778.35|776.75|780.68|779.08|776.52|774.92|0
1645633500000|2022-02-23 16:25:00|778.23|776.63|777.07|775.47|782.64|781.04|776.58|774.98|0
1645633800000|2022-02-23 16:30:00|778.05|776.45|782.22|780.62|786.75|785.15|774.13|772.53|0
1645634100000|2022-02-23 16:35:00|781.73|780.13|784.92|783.32|789.33|787.73|779.03|777.43|0
1645634400000|2022-02-23 16:40:00|784.67|783.07|781.33|779.73|788.21|786.61|780.6|779|0
1645634700000|2022-02-23 16:45:00|780.84|779.24|787.47|785.87|787.47|785.87|779.24|777.64|0
1645635000000|2022-02-23 16:50:00|787.71|786.11|792.63|791.03|794.59|792.99|784.77|783.17|0
1645635300000|2022-02-23 16:55:00|792.87|791.27|794.51|792.91|797.3|795.7|792.43|790.83|0
1645635600000|2022-02-23 17:00:00|794.64|793.04|792.83|791.23|795.13|793.53|788.5|786.9|0
1645635900000|2022-02-23 17:05:00|793.32|791.72|795.53|793.93|795.53|793.93|790.12|788.52|0
1645636200000|2022-02-23 17:10:00|795.77|794.17|792.58|790.98|798.97|797.37|791.59|789.99|0
1645636500000|2022-02-23 17:15:00|792.82|791.22|804.13|802.53|804.25|802.65|792.82|791.22|0
1645636800000|2022-02-23 17:20:00|803.89|802.29|805.92|804.32|806.84|805.24|802.41|800.81|0
1645637100000|2022-02-23 17:25:00|805.68|804.08|807.23|805.63|807.73|806.13|804.03|802.43|0
1645637400000|2022-02-23 17:30:00|807.72|806.12|800.09|798.49|808.46|806.86|800.09|798.49|0
1645637700000|2022-02-23 17:35:00|800.34|798.74|795.66|794.06|800.58|798.98|794.68|793.08|0
1645638000000|2022-02-23 17:40:00|796.15|794.55|798.61|797.01|799.11|797.51|794.19|792.59|0
1645638300000|2022-02-23 17:45:00|798.49|796.89|793.98|792.38|800.38|798.78|793.61|792.01|0
1645638600000|2022-02-23 17:50:00|794.59|792.99|785.87|784.27|794.72|793.12|784.64|783.04|0
1645638900000|2022-02-23 17:55:00|786.36|784.76|785.87|784.27|787.59|785.99|783.17|781.57|0
1645639200000|2022-02-23 18:00:00|786.36|784.76|781.45|779.85|786.36|784.76|781.2|779.6|0
1645639500000|2022-02-23 18:05:00|781.69|780.09|779.48|777.88|783.28|781.68|777.27|775.67|0
1645639800000|2022-02-23 18:10:00|779.97|778.37|767.7|766.1|780.46|778.86|766.84|765.24|0
1645640100000|2022-02-23 18:15:00|767.21|765.61|771.68|770.08|772.66|771.06|764.39|762.79|0
1645640400000|2022-02-23 18:20:00|771.19|769.59|768.25|766.65|772.41|770.81|765.56|763.96|0
1645640700000|2022-02-23 18:25:00|769.23|767.63|763.6|762|771.92|770.32|763.11|761.51|0
1645641000000|2022-02-23 18:30:00|764.09|762.49|758.46|756.86|766.29|764.69|758.21|756.61|0
1645641300000|2022-02-23 18:35:00|758.7|757.1|768.49|766.89|769.71|768.11|757.97|756.37|0
1645641600000|2022-02-23 18:40:00|768.98|767.38|769.47|767.87|770.94|769.34|766.53|764.93|0
1645641900000|2022-02-23 18:45:00|770.2|768.6|776.62|775.02|778.63|777.03|768.49|766.89|0
1645642200000|2022-02-23 18:50:00|776.86|775.26|765.09|763.49|776.86|775.26|762.89|761.29|0
1645642500000|2022-02-23 18:55:00|765.34|763.74|768.52|766.92|769.5|767.9|763.13|761.53|0
1645642800000|2022-02-23 19:00:00|767.79|766.19|761.17|759.57|772.69|771.09|758.97|757.37|0
1645643100000|2022-02-23 19:05:00|761.41|759.81|765.43|763.83|768.98|767.38|759.89|758.29|0
1645643400000|2022-02-23 19:10:00|765.68|764.08|763.96|762.36|770.58|768.98|762.25|760.65|0
1645643700000|2022-02-23 19:15:00|763.34|761.74|764.57|762.97|767.88|766.28|757.84|756.24|0
1645644000000|2022-02-23 19:20:00|763.96|762.36|752.97|751.37|766.41|764.81|752.48|750.88|0
1645644300000|2022-02-23 19:25:00|753.21|751.61|750.73|749.13|754.19|752.59|748.77|747.17|0
1645644600000|2022-02-23 19:30:00|750.97|749.37|749.26|747.66|754.15|752.55|747.18|745.58|0
1645644900000|2022-02-23 19:35:00|749.01|747.41|749.62|748.02|752.43|750.83|749.01|747.41|0
1645645200000|2022-02-23 19:40:00|749.01|747.41|740.1|738.5|749.26|747.66|737.53|735.93|0
1645645500000|2022-02-23 19:45:00|739.86|738.26|745.04|743.44|749.43|747.83|739.37|737.77|0
1645645800000|2022-02-23 19:50:00|744.55|742.95|741.38|739.78|747.72|746.12|741.38|739.78|0
1645646100000|2022-02-23 19:55:00|741.62|740.02|743.05|741.45|747.07|745.47|739.67|738.07|0
1645646400000|2022-02-23 20:00:00|742.8|741.2|735.23|733.63|744.51|742.91|734.25|732.65|0
1645646700000|2022-02-23 20:05:00|735.72|734.12|733.15|731.55|739.38|737.78|731.32|729.72|0
1645647000000|2022-02-23 20:10:00|733.39|731.79|734.83|733.23|735.56|733.96|729.22|727.62|0
1645647300000|2022-02-23 20:15:00|733.85|732.25|733.61|732.01|740.68|739.08|732.87|731.27|0
1645647600000|2022-02-23 20:20:00|734.09|732.49|736.78|735.18|736.89|735.29|730.92|729.32|0
1645647900000|2022-02-23 20:25:00|736.29|734.69|744.72|743.12|745.45|743.85|734.09|732.49|0
1645648200000|2022-02-23 20:30:00|743.74|742.14|739.21|737.61|745.21|743.61|734.7|733.1|0
1645648500000|2022-02-23 20:35:00|739.46|737.86|731.04|729.44|741.78|740.18|731.04|729.44|0
1645648800000|2022-02-23 20:40:00|730.8|729.2|730.06|728.46|735.68|734.08|729.94|728.34|0
1645649100000|2022-02-23 20:45:00|729.94|728.34|725.18|723.58|734.2|732.6|725.18|723.58|0
1645649400000|2022-02-23 20:50:00|725.06|723.46|723.3|721.7|731.51|729.91|721.65|720.05|0
1645649700000|2022-02-23 20:55:00|723.55|721.95|728|726.4|729.22|727.62|721.35|719.75|0
1645650000000|2022-02-23 21:00:00|729.46|727.86|729.22|727.62|731.66|730.06|726.78|725.18|0
1645650300000|2022-02-23 21:05:00|729.95|728.35|729.69|728.09|731.88|730.28|729.69|728.09|0
1645650600000|2022-02-23 21:10:00|729.44|727.84|729.07|727.47|731.39|729.79|727|725.4|0
1645650900000|2022-02-23 21:15:00|728.91|726.91|728.54|726.54|730.01|728.01|728.18|726.18|0
1645651200000|2022-02-23 21:20:00|728.3|726.3|729.03|727.03|729.27|727.27|727.57|725.57|0
1645651500000|2022-02-23 21:25:00|729.15|727.15|727.68|725.68|729.63|727.63|726.83|724.83|0
1645651800000|2022-02-23 21:30:00|727.56|725.56|725.61|723.61|727.56|725.56|725.61|723.61|0
1645652100000|2022-02-23 21:35:00|725.37|723.37|727.43|725.43|728.41|726.41|722.94|720.94|0
1645652400000|2022-02-23 21:40:00|727.56|725.56|721.96|719.96|727.68|725.68|718.31|716.31|0
1645652700000|2022-02-23 21:45:00|722.2|720.2|723.42|721.42|725|723|722.2|720.2|0
1645653000000|2022-02-23 21:50:00|723.66|721.66|722.2|720.2|723.9|721.9|720.37|718.37|0
1645653300000|2022-02-23 21:55:00|721.95|719.95|720.61|718.61|721.95|719.95|719.03|717.03|0
1645653600000|2022-02-23 22:00:00|720.55|718.55|720.6|718.6|720.78|718.78|719.99|717.99|0
1645653900000|2022-02-23 22:05:00|720.57|718.57|720.31|718.31|720.91|718.91|720.27|718.27|0
1645654200000|2022-02-23 22:10:00|720.27|718.27|720.31|718.31|720.84|718.84|719.92|717.92|0
1645654500000|2022-02-23 22:15:00|720.24|718.24|720.2|718.2|720.52|718.52|719.92|717.92|0
1645654800000|2022-02-23 22:20:00|720.17|718.17|719.64|717.64|720.17|718.17|719.56|717.56|0
1645655100000|2022-02-23 22:25:00|719.6|717.6|718.88|716.88|719.92|717.92|718.88|716.88|0
1645655400000|2022-02-23 22:30:00|718.99|716.99|718.39|716.39|718.99|716.99|718.14|716.14|0
1645655700000|2022-02-23 22:35:00|718.35|716.35|718.22|716.22|719.2|717.2|718.18|716.18|0
1645656000000|2022-02-23 22:40:00|718.38|716.38|718.49|716.49|718.49|716.49|718.03|716.03|0
1645656300000|2022-02-23 22:45:00|718.42|716.42|719.84|717.84|719.84|717.84|718.22|716.22|0
1645656600000|2022-02-23 22:50:00|719.87|717.87|719.8|717.8|720.05|718.05|719.52|717.52|0
1645656900000|2022-02-23 22:55:00|719.76|717.76|721.5|719.5|721.5|719.5|719.69|717.69|0
1645657200000|2022-02-23 23:00:00|721.56|719.56|722.04|720.04|728.5|726.5|721.07|719.07|0
1645657500000|2022-02-23 23:05:00|722.77|720.77|718.88|716.88|722.9|720.9|717.79|715.79|0
1645657800000|2022-02-23 23:10:00|718.76|716.76|720.22|718.22|721.19|719.19|716.69|714.69|0
1645658100000|2022-02-23 23:15:00|719.98|717.98|715.11|713.11|720.95|718.95|714.62|712.62|0
1645658400000|2022-02-23 23:20:00|715.6|713.6|714.62|712.62|716.81|714.81|714.62|712.62|0
1645658700000|2022-02-23 23:25:00|714.86|712.86|720.46|718.46|723.38|721.38|714.86|712.86|0
1645659000000|2022-02-23 23:30:00|720.57|718.57|723.13|721.13|723.13|721.13|719.97|717.97|0
1645659300000|2022-02-23 23:35:00|723.01|721.01|722.52|720.52|723.13|721.13|721.18|719.18|0
1645659600000|2022-02-23 23:40:00|722.89|720.89|727.51|725.51|729.46|727.46|722.16|720.16|0
1645659900000|2022-02-23 23:45:00|727.76|725.76|724.59|722.59|727.87|725.87|724.22|722.22|0
1645660200000|2022-02-23 23:50:00|725.08|723.08|726.05|724.05|726.29|724.29|723.37|721.37|0
1645660500000|2022-02-23 23:55:00|726.16|724.16|723.12|721.12|727.38|725.38|722.27|720.27|0
1645660800000|2022-02-24 00:00:00|723.37|721.37|721.9|719.9|727.62|725.62|720.44|718.44|0
1645661100000|2022-02-24 00:05:00|721.42|719.42|719.91|717.91|723.36|721.36|717.41|715.41|0
1645661400000|2022-02-24 00:10:00|719.42|717.42|723.67|721.67|725.74|723.74|718.93|716.93|0
1645661700000|2022-02-24 00:15:00|723.55|721.55|720.26|718.26|723.55|721.55|717.72|715.72|0
1645662000000|2022-02-24 00:20:00|720.15|718.15|719.9|717.9|721.12|719.12|717.71|715.71|0
1645662300000|2022-02-24 00:25:00|719.66|717.66|713.34|711.34|721.12|719.12|708.72|706.72|0
1645662600000|2022-02-24 00:30:00|714.31|712.31|709.08|707.08|715.77|713.77|706.9|704.9|0
1645662900000|2022-02-24 00:35:00|707.99|705.99|708.95|706.95|713.68|711.68|706.29|704.29|0
1645663200000|2022-02-24 00:40:00|709.07|707.07|709.19|707.19|712.22|710.22|707.86|705.86|0
1645663500000|2022-02-24 00:45:00|709.07|707.07|709.31|707.31|709.91|707.91|707.37|705.37|0
1645663800000|2022-02-24 00:50:00|709.43|707.43|705.79|703.79|710.04|708.04|705.79|703.79|0
1645664100000|2022-02-24 00:55:00|703.01|701.01|697.44|695.44|705.79|703.79|697.44|695.44|0
1645664400000|2022-02-24 01:00:00|697.68|695.68|698.28|696.28|703.49|701.49|697.44|695.44|0
1645664700000|2022-02-24 01:05:00|697.92|695.92|701.79|699.79|702.28|700.28|697.2|695.2|0
1645665000000|2022-02-24 01:10:00|701.31|699.31|701.69|699.69|707.49|705.49|701.07|699.07|0
1645665300000|2022-02-24 01:15:00|701.2|699.2|696.6|694.6|702.32|700.32|693.84|691.84|0
1645665600000|2022-02-24 01:20:00|696.24|694.24|694.92|692.92|697.2|695.2|692.76|690.76|0
1645665900000|2022-02-24 01:25:00|694.68|692.68|695.4|693.4|697.08|695.08|694.32|692.32|0
1645666200000|2022-02-24 01:30:00|695.16|693.16|701.4|699.4|704.76|702.76|693.72|691.72|0
1645666500000|2022-02-24 01:35:00|701.16|699.16|701.03|699.03|702.47|700.47|698.76|696.76|0
1645666800000|2022-02-24 01:40:00|701.15|699.15|701.39|699.39|705.48|703.48|699.71|697.71|0
1645667100000|2022-02-24 01:45:00|701.51|699.51|704.75|702.75|707.88|705.88|700.79|698.79|0
1645667400000|2022-02-24 01:50:00|705.96|703.96|711.75|709.75|716.55|714.55|705.35|703.35|0
1645667700000|2022-02-24 01:55:00|711.15|709.15|710.78|708.78|712.6|710.6|707.05|705.05|0
1645668000000|2022-02-24 02:00:00|710.67|708.67|706.81|704.81|713.56|711.56|706.68|704.68|0
1645668300000|2022-02-24 02:05:00|706.68|704.68|705|703|708.74|706.74|701.75|699.75|0
1645668600000|2022-02-24 02:10:00|704.88|702.88|707.4|705.4|709.45|707.45|703.92|701.92|0
1645668900000|2022-02-24 02:15:00|707.05|705.05|708.08|706.08|712.46|710.46|707.05|705.05|0
1645669200000|2022-02-24 02:20:00|708.2|706.2|705.54|703.54|708.32|706.32|704.71|702.71|0
1645669500000|2022-02-24 02:25:00|705.78|703.78|694.59|692.59|706.15|704.15|694.59|692.59|0
1645669800000|2022-02-24 02:30:00|695.08|693.08|701.44|699.44|702.29|700.29|693.51|691.51|0
1645670100000|2022-02-24 02:35:00|701.33|699.33|703.99|701.99|705.42|703.42|699.88|697.88|0
1645670400000|2022-02-24 02:40:00|704.23|702.23|702.66|700.66|704.23|702.23|701.1|699.1|0
1645670700000|2022-02-24 02:45:00|702.54|700.54|697.6|695.6|706.15|704.15|697.6|695.6|0
1645671000000|2022-02-24 02:50:00|698.45|696.45|692.96|690.16|699.96|697.56|689.44|687.44|0
1645671300000|2022-02-24 02:55:00|693.08|690.28|690.8|688|698.96|696.16|689.36|686.56|0
1645671600000|2022-02-24 03:00:00|690.32|687.52|685.67|682.87|693.31|690.51|683.71|680.91|0
1645671900000|2022-02-24 03:05:00|685.43|682.63|657.56|654.76|685.67|682.87|656.49|653.69|0
1645672200000|2022-02-24 03:10:00|660.41|657.61|666.26|663.46|675.28|672.48|658.09|655.29|0
1645672500000|2022-02-24 03:15:00|667.92|665.12|668.04|665.24|672.31|669.51|663.18|660.38|0
1645672800000|2022-02-24 03:20:00|668.51|665.71|658.67|655.87|671.36|668.56|658.67|655.87|0
1645673100000|2022-02-24 03:25:00|658.91|656.11|659.61|656.81|661.98|659.18|655.35|652.55|0
1645673400000|2022-02-24 03:30:00|659.5|656.7|642.6|639.8|659.5|656.7|639.77|636.97|0
1645673700000|2022-02-24 03:35:00|643.19|640.39|635.33|632.53|647.91|645.11|635.33|632.53|0
1645674000000|2022-02-24 03:40:00|633.68|630.88|642.86|639.86|643.94|640.94|631.34|628.54|0
1645674300000|2022-02-24 03:45:00|641.56|638.56|653.57|650.57|655.57|652.57|641.2|638.2|0
1645674600000|2022-02-24 03:50:00|653.69|650.69|648.14|645.14|657.68|654.68|647.6|644.6|0
1645674900000|2022-02-24 03:55:00|648.95|645.95|641.33|638.33|648.95|645.95|639.11|636.11|0
1645675200000|2022-02-24 04:00:00|640.98|637.98|647.19|644.19|647.43|644.43|638.76|635.76|0
1645675500000|2022-02-24 04:05:00|647.07|644.07|648.83|645.83|651.41|648.41|641.44|638.44|0
1645675800000|2022-02-24 04:10:00|648.59|645.59|641.43|638.43|648.59|645.59|639.09|636.09|0
1645676100000|2022-02-24 04:15:00|640.73|637.73|637.75|634.75|642.14|639.14|635.3|632.3|0
1645676400000|2022-02-24 04:20:00|638.56|635.56|643.32|640.32|646.25|643.25|637.7|634.7|0
1645676700000|2022-02-24 04:25:00|643.55|640.55|641.33|638.33|645.89|642.89|639.57|636.57|0
1645677000000|2022-02-24 04:30:00|641.21|638.21|648.35|645.35|651.75|648.75|639.69|636.69|0
1645677300000|2022-02-24 04:35:00|648.23|645.23|645.77|642.77|648.93|645.93|645.07|642.07|0
1645677600000|2022-02-24 04:40:00|645.41|642.41|647.05|644.05|649.05|646.05|642.02|639.02|0
1645677900000|2022-02-24 04:45:00|646.94|643.94|653.94|650.94|654.06|651.06|646.7|643.7|0
1645678200000|2022-02-24 04:50:00|653.59|650.59|656.4|653.4|658.99|655.99|653.35|650.35|0
1645678500000|2022-02-24 04:55:00|656.51|653.51|655.55|652.55|658.15|655.15|654.73|651.73|0
1645678800000|2022-02-24 05:00:00|655.9|652.9|650.38|647.38|656.97|653.97|649.44|646.44|0
1645679100000|2022-02-24 05:05:00|650.72|647.72|648.26|645.26|654.84|651.84|645.56|642.56|0
1645679400000|2022-02-24 05:10:00|647.79|644.79|656.01|653.01|656.95|653.95|647.08|644.08|0
1645679700000|2022-02-24 05:15:00|656.95|653.95|653.41|650.41|656.95|653.95|650.47|647.47|0
1645680000000|2022-02-24 05:20:00|653.53|650.53|653.99|650.99|656.71|653.71|652.82|649.82|0
1645680300000|2022-02-24 05:25:00|654.23|651.23|651.99|648.99|658.12|655.12|651.64|648.64|0
1645680600000|2022-02-24 05:30:00|652.23|649.23|645.55|642.55|652.23|649.23|644|641|0
1645680900000|2022-02-24 05:35:00|646.14|643.14|640.6|637.6|646.47|643.47|640.26|637.26|0
1645681200000|2022-02-24 05:40:00|640.49|637.49|644.52|641.92|644.87|642.27|640.49|637.49|0
1645681500000|2022-02-24 05:45:00|644.17|641.57|642.41|639.81|647.92|645.32|642.05|639.45|0
1645681800000|2022-02-24 05:50:00|642.64|640.04|651.23|648.83|651.72|649.32|642.05|639.45|0
1645682100000|2022-02-24 05:55:00|651.82|649.42|647.71|645.31|653.7|651.3|647.37|644.97|0
1645682400000|2022-02-24 06:00:00|651.35|648.95|653.66|650.86|654.6|651.8|648.84|645.84|0
1645682700000|2022-02-24 06:05:00|653.77|650.97|657.88|655.08|657.88|655.08|651.89|649.09|0
1645683000000|2022-02-24 06:10:00|657.76|654.96|653.74|650.94|657.76|654.96|652.2|649.4|0
1645683300000|2022-02-24 06:15:00|653.5|650.7|654.21|651.41|661.99|659.19|650.32|647.52|0
1645683600000|2022-02-24 06:20:00|654.32|651.52|652.43|649.63|654.91|652.11|649.03|646.23|0
1645683900000|2022-02-24 06:25:00|652.2|649.4|647.01|644.21|654.08|651.28|645.36|642.56|0
1645684200000|2022-02-24 06:30:00|646.3|643.5|646.06|643.26|651.13|648.33|645.48|642.68|0
1645684500000|2022-02-24 06:35:00|645.95|643.15|646.31|643.51|649.01|646.21|642.55|639.75|0
1645684800000|2022-02-24 06:40:00|646.54|643.74|648.89|646.09|649.12|646.32|643.61|640.81|0
1645685100000|2022-02-24 06:45:00|648.77|645.97|637.74|634.94|648.89|646.09|637.74|634.94|0
1645685400000|2022-02-24 06:50:00|637.97|635.17|636.91|634.11|639.25|636.45|632.12|629.32|0
1645685700000|2022-02-24 06:55:00|637.14|634.34|639.25|636.45|643.24|640.44|636.33|633.53|0
1645686000000|2022-02-24 07:00:00|638.66|635.86|637.75|634.95|648.53|645.73|637.75|634.95|0
1645686300000|2022-02-24 07:05:00|637.4|634.6|639.03|636.23|640.44|637.64|626.19|623.39|0
1645686600000|2022-02-24 07:10:00|638.21|635.41|634.38|631.58|639.03|636.23|628.86|626.06|0
1645686900000|2022-02-24 07:15:00|634.62|631.82|627.04|624.24|635.32|632.52|623.08|620.28|0
1645687200000|2022-02-24 07:20:00|626.38|623.58|625.09|622.29|629.04|626.24|624.62|621.82|0
1645687500000|2022-02-24 07:25:00|625.55|622.75|621.45|618.25|626.21|623.01|618.9|615.7|0
1645687800000|2022-02-24 07:30:00|621.79|618.59|628.48|625.08|631.11|627.71|620.4|617.01|0
1645688100000|2022-02-24 07:35:00|628.02|624.62|631.59|627.99|633.1|629.5|624.65|621.05|0
1645688400000|2022-02-24 07:40:00|631.24|627.64|637.61|634.01|639.58|635.98|629.73|626.13|0
1645688700000|2022-02-24 07:45:00|638.88|635.28|637.31|633.71|645.05|641.45|633.35|629.75|0
1645689000000|2022-02-24 07:50:00|636.96|633.36|635.14|631.54|641.18|637.58|632.42|628.82|0
1645689300000|2022-02-24 07:55:00|635.37|631.77|635.43|631.83|642.92|639.32|635.37|631.77|0
1645689600000|2022-02-24 08:00:00|636.36|632.76|644.25|640.25|646.12|642.12|631.22|627.22|0
1645689900000|2022-02-24 08:05:00|643.62|640.42|653.96|650.76|654.59|651.39|643.62|640.42|0
1645690200000|2022-02-24 08:10:00|654.07|650.87|646.7|643.5|655.51|652.31|645.89|642.69|0
1645690500000|2022-02-24 08:15:00|646|642.8|653.86|650.66|653.86|650.66|643.89|640.69|0
1645690800000|2022-02-24 08:20:00|654.68|651.48|656.55|653.35|660.56|657.36|651.97|648.77|0
1645691100000|2022-02-24 08:25:00|656.91|653.71|651.1|647.9|659.47|656.27|648.52|645.32|0
1645691400000|2022-02-24 08:30:00|651.7|648.5|655.1|651.9|657.46|654.26|648.28|645.08|0
1645691700000|2022-02-24 08:35:00|655.57|652.37|651.8|648.6|656.64|653.44|648.04|644.84|0
1645692000000|2022-02-24 08:40:00|652.16|648.96|652.81|649.61|653.69|650.49|645.68|642.48|0
1645692300000|2022-02-24 08:45:00|651.87|648.67|654.81|651.61|659.3|656.1|649.63|646.43|0
1645692600000|2022-02-24 08:50:00|654.45|651.25|650.29|647.41|658.66|655.78|650.29|647.41|0
1645692900000|2022-02-24 08:55:00|650.41|647.53|658.3|655.42|661.84|658.96|650.41|647.53|0
1645693200000|2022-02-24 09:00:00|657.82|654.94|660.78|657.9|662.07|659.19|654.17|651.29|0
1645693500000|2022-02-24 09:05:00|660.89|658.01|670.35|667.47|675.21|672.33|657.94|655.06|0
1645693800000|2022-02-24 09:10:00|670|667.12|658.52|655.64|670|667.12|650.27|647.39|0
1645694100000|2022-02-24 09:15:00|659.23|656.35|663|660.12|667.02|664.14|658.28|655.4|0
1645694400000|2022-02-24 09:20:00|662.3|659.42|670.43|667.55|674.18|671.3|662.06|659.18|0
1645694700000|2022-02-24 09:25:00|671.36|668.48|664.83|661.95|671.72|668.84|664.13|661.25|0
1645695000000|2022-02-24 09:30:00|664.95|662.07|666.73|663.85|669.04|666.16|663.34|660.46|0
1645695300000|2022-02-24 09:35:00|666.49|663.61|665.07|662.19|666.49|663.61|661.69|658.81|0
1645695600000|2022-02-24 09:40:00|665.54|662.66|657.95|655.07|667.64|664.76|654.57|651.69|0
1645695900000|2022-02-24 09:45:00|658.19|655.31|662.49|659.61|663.43|660.55|657.25|654.37|0
1645696200000|2022-02-24 09:50:00|662.26|659.38|657.36|654.48|664.95|662.07|655.15|652.27|0
1645696500000|2022-02-24 09:55:00|656.78|653.9|654.21|651.33|660.51|657.63|654.21|651.33|0
1645696800000|2022-02-24 10:00:00|653.98|651.1|655.6|652.72|656.42|653.54|651.88|649|0
1645697100000|2022-02-24 10:05:00|655.37|652.49|665.04|662.16|665.28|662.4|655.25|652.37|0
1645697400000|2022-02-24 10:10:00|665.51|662.63|659.09|656.21|665.51|662.63|657.57|654.69|0
1645697700000|2022-02-24 10:15:00|658.39|655.51|653.14|650.26|659.2|656.32|652.33|649.45|0
1645698000000|2022-02-24 10:20:00|653.84|650.96|645.58|642.7|653.96|651.08|643.96|641.08|0
1645698300000|2022-02-24 10:25:00|646.16|643.28|649.65|646.77|651.86|648.98|644.42|641.54|0
1645698600000|2022-02-24 10:30:00|649.53|646.65|654.3|651.42|655.35|652.47|646.4|643.52|0
1645698900000|2022-02-24 10:35:00|653.71|650.83|656.16|653.28|656.16|653.28|646.74|643.86|0
1645699200000|2022-02-24 10:40:00|656.04|653.16|653.83|650.95|661.05|658.17|653.83|650.95|0
1645699500000|2022-02-24 10:45:00|654.06|651.18|657.19|654.31|658.36|655.48|651.38|648.5|0
1645699800000|2022-02-24 10:50:00|657.66|654.78|649.04|646.16|658.12|655.24|649.04|646.16|0
1645700100000|2022-02-24 10:55:00|648.35|645.47|648.69|645.81|651.26|648.38|647.31|644.43|0
1645700400000|2022-02-24 11:00:00|648.57|645.69|641.26|638.38|651.36|648.48|640.68|637.8|0
1645700700000|2022-02-24 11:05:00|641.73|638.85|637.66|634.78|642.53|639.65|636.39|633.51|0
1645701000000|2022-02-24 11:10:00|637.43|634.55|642.05|639.17|643.33|640.45|636.04|633.16|0
1645701300000|2022-02-24 11:15:00|641.59|638.71|634.65|631.77|641.59|638.71|632.92|630.04|0
1645701600000|2022-02-24 11:20:00|634.77|631.89|643.89|641.01|643.89|641.01|634.54|631.66|0
1645701900000|2022-02-24 11:25:00|643.08|640.2|636.49|633.61|644.12|641.24|633.61|630.73|0
1645702200000|2022-02-24 11:30:00|636.72|633.84|631.52|628.64|639.72|636.84|631.52|628.64|0
1645702500000|2022-02-24 11:35:00|631.75|628.87|632.78|629.9|632.78|629.9|629.91|627.03|0
1645702800000|2022-02-24 11:40:00|632.55|629.67|646.54|643.66|646.54|643.66|631.06|628.18|0
1645703100000|2022-02-24 11:45:00|646.42|643.54|647.69|644.81|651.4|648.52|643.99|641.11|0
1645703400000|2022-02-24 11:50:00|647.46|644.58|646.41|643.53|653.26|650.38|645.14|642.26|0
1645703700000|2022-02-24 11:55:00|645.94|643.06|653.59|650.71|653.59|650.71|644.55|641.67|0
1645704000000|2022-02-24 12:00:00|653.36|650.48|644.31|641.43|653.48|650.6|642.12|639.24|0
1645704300000|2022-02-24 12:05:00|643.85|640.97|636.68|633.8|643.97|641.09|636.68|633.8|0
1645704600000|2022-02-24 12:10:00|636.57|633.69|644.89|642.01|644.89|642.01|635.75|632.87|0
1645704900000|2022-02-24 12:15:00|644.66|641.78|640.37|637.49|648.84|645.96|638.98|636.1|0
1645705200000|2022-02-24 12:20:00|640.49|637.61|638.86|635.98|640.49|637.61|636.2|633.32|0
1645705500000|2022-02-24 12:25:00|638.4|635.52|636.93|634.05|639.9|637.02|634.93|632.05|0
1645705800000|2022-02-24 12:30:00|637.04|634.16|631.84|628.96|637.63|634.75|630.8|627.92|0
1645706100000|2022-02-24 12:35:00|631.61|628.73|633.46|630.58|633.69|630.81|629.54|626.66|0
1645706400000|2022-02-24 12:40:00|633.57|630.69|632.3|629.42|633.57|630.69|629.53|626.65|0
1645706700000|2022-02-24 12:45:00|632.76|629.88|636.26|633.38|636.49|633.61|630.61|627.73|0
1645707000000|2022-02-24 12:50:00|636.73|633.85|635.94|633.06|638.26|635.38|634.56|631.68|0
1645707300000|2022-02-24 12:55:00|636.05|633.17|637.79|634.91|638.02|635.14|630.86|627.98|0
1645707600000|2022-02-24 13:00:00|637.67|634.79|636.86|633.98|640.68|637.8|634.32|631.44|0
1645707900000|2022-02-24 13:05:00|638.13|635.25|629.69|626.81|638.59|635.71|629.46|626.58|0
1645708200000|2022-02-24 13:10:00|630.38|627.5|629.92|627.04|631.77|628.89|629.46|626.58|0
1645708500000|2022-02-24 13:15:00|629.57|626.69|628.18|625.3|631.76|628.88|625.3|622.42|0
1645708800000|2022-02-24 13:20:00|627.72|624.84|624.6|621.72|628.53|625.65|623.68|620.8|0
1645709100000|2022-02-24 13:25:00|624.71|621.83|625.63|622.75|627.13|624.25|622.87|619.99|0
1645709400000|2022-02-24 13:30:00|625.4|622.52|631.74|628.86|631.74|628.86|624.48|621.6|0
1645709700000|2022-02-24 13:35:00|631.51|628.63|630.92|628.04|634.85|631.97|628.97|626.09|0
1645710000000|2022-02-24 13:40:00|630.58|627.7|641.6|639.36|642.47|640.23|629.46|626.78|0
1645710300000|2022-02-24 13:45:00|641.14|638.9|641.99|639.75|642.42|640.18|634.99|632.75|0
1645710600000|2022-02-24 13:50:00|641.53|639.29|640.8|638.56|646.41|644.17|640.13|637.89|0
1645710900000|2022-02-24 13:55:00|640.46|638.22|634.42|632.18|641.73|639.49|634.19|631.95|0
1645711200000|2022-02-24 14:00:00|633.96|631.72|640.03|637.79|641.19|638.95|633.96|631.72|0
1645711500000|2022-02-24 14:05:00|639.8|637.56|644.08|641.84|648.62|646.38|639.8|637.56|0
1645711800000|2022-02-24 14:10:00|644.43|642.19|638.63|636.39|644.43|642.19|636.78|634.54|0
1645712100000|2022-02-24 14:15:00|639.32|637.08|642.91|640.67|643.5|641.26|638.74|636.5|0
1645712400000|2022-02-24 14:20:00|642.68|640.44|636.76|634.52|645.12|642.88|635.61|633.37|0
1645712700000|2022-02-24 14:25:00|636.53|634.29|629.82|627.58|636.53|634.29|629.59|627.35|0
1645713000000|2022-02-24 14:30:00|630.85|628.61|644.64|642.4|649.52|647.28|627.51|625.27|0
1645713300000|2022-02-24 14:35:00|641.85|639.61|657.73|655.49|657.73|655.49|634.9|632.66|0
1645713600000|2022-02-24 14:40:00|655.16|652.92|646.67|644.43|657.27|655.03|639.55|637.31|0
1645713900000|2022-02-24 14:45:00|645.74|643.5|663.45|661.21|663.45|661.21|639.55|637.31|0
1645714200000|2022-02-24 14:50:00|665.57|663.33|663.33|661.09|674.05|671.81|661.57|659.33|0
1645714500000|2022-02-24 14:55:00|664.03|661.79|673.44|671.2|673.44|671.2|658.29|656.05|0
1645714800000|2022-02-24 15:00:00|672.86|670.62|654.32|652.08|672.86|670.62|652.22|649.98|0
1645715100000|2022-02-24 15:05:00|653.15|650.91|664.76|662.52|664.76|662.52|648.94|646.7|0
1645715400000|2022-02-24 15:10:00|664.41|662.17|679.09|676.85|680.5|678.26|660.43|658.19|0
1645715700000|2022-02-24 15:15:00|678.62|676.38|687.92|685.68|688.04|685.8|674.62|672.38|0
1645716000000|2022-02-24 15:20:00|688.04|685.8|680.85|678.61|695.94|693.7|676.86|674.62|0
1645716300000|2022-02-24 15:25:00|680.73|678.49|671.27|669.03|683.91|681.67|668.92|666.68|0
1645716600000|2022-02-24 15:30:00|671.03|668.79|680.12|677.88|683.42|681.18|664.47|662.23|0
1645716900000|2022-02-24 15:35:00|678.71|676.47|672.59|670.35|681.77|679.53|665.32|663.08|0
1645717200000|2022-02-24 15:40:00|672.36|670.12|673.53|671.29|675.65|673.41|661.81|659.57|0
1645717500000|2022-02-24 15:45:00|672.82|670.58|684.11|681.87|688|685.76|671.29|669.05|0
1645717800000|2022-02-24 15:50:00|684.35|682.11|689.08|686.84|690.26|688.02|675.87|673.63|0
1645718100000|2022-02-24 15:55:00|689.31|687.07|686.23|683.99|694.14|691.9|682.81|680.57|0
1645718400000|2022-02-24 16:00:00|686.11|683.87|682.24|680|694.25|692.01|678.81|676.57|0
1645718700000|2022-02-24 16:05:00|681.42|679.18|695.44|693.2|698.88|696.64|680.01|677.77|0
1645719000000|2022-02-24 16:10:00|695.68|693.44|702.3|700.06|704.09|701.85|689.89|687.65|0
1645719300000|2022-02-24 16:15:00|702.43|700.19|706.7|704.46|707.17|704.93|696.27|694.03|0
1645719600000|2022-02-24 16:20:00|707.41|705.17|695.1|692.86|708.36|706.12|695.1|692.86|0
1645719900000|2022-02-24 16:25:00|696.04|693.8|690.24|688|699.83|697.59|689.18|686.94|0
1645720200000|2022-02-24 16:30:00|691.78|689.54|692.36|690.12|697.7|695.46|685.39|683.15|0
1645720500000|2022-02-24 16:35:00|692.48|690.24|695.79|693.55|696.27|694.03|685.39|683.15|0
1645720800000|2022-02-24 16:40:00|696.03|693.79|681.6|679.36|696.03|693.79|679.95|677.71|0
1645721100000|2022-02-24 16:45:00|682.08|679.84|683.95|681.71|685.15|682.91|676.65|674.41|0
1645721400000|2022-02-24 16:50:00|685.13|682.89|695.07|692.83|695.78|693.54|684.66|682.42|0
1645721700000|2022-02-24 16:55:00|694.59|692.35|700.87|698.63|701.23|698.99|691.75|689.51|0
1645722000000|2022-02-24 17:00:00|700.63|698.39|700.16|697.92|701.47|699.23|697.31|695.07|0
1645722300000|2022-02-24 17:05:00|700.04|697.8|689.88|687.64|700.99|698.75|689.64|687.4|0
1645722600000|2022-02-24 17:10:00|689.17|686.93|676.85|674.61|692.49|690.25|676.85|674.61|0
1645722900000|2022-02-24 17:15:00|677.32|675.08|678.97|676.73|681.81|679.57|674.25|672.01|0
1645723200000|2022-02-24 17:20:00|679.56|677.32|671.53|669.29|680.39|678.15|669.06|666.82|0
1645723500000|2022-02-24 17:25:00|671.29|669.05|678.96|676.72|678.96|676.72|670.82|668.58|0
1645723800000|2022-02-24 17:30:00|678.73|676.49|673.52|671.28|684.52|682.28|669.98|667.74|0
1645724100000|2022-02-24 17:35:00|672.34|670.1|687.71|685.47|689.14|686.9|672.34|670.1|0
1645724400000|2022-02-24 17:40:00|687.48|685.24|688.13|685.89|693.35|691.11|687.24|685|0
1645724700000|2022-02-24 17:45:00|689.08|686.84|683.27|681.03|691.21|688.97|683.27|681.03|0
1645725000000|2022-02-24 17:50:00|684.1|681.86|684.92|682.68|687.65|685.41|681.26|679.02|0
1645725300000|2022-02-24 17:55:00|685.04|682.8|678.89|676.65|690.25|688.01|677.71|675.47|0
1645725600000|2022-02-24 18:00:00|678.77|676.53|676.52|674.28|678.89|676.65|672.63|670.39|0
1645725900000|2022-02-24 18:05:00|676.05|673.81|687.28|685.04|688.35|686.11|676.05|673.81|0
1645726200000|2022-02-24 18:10:00|687.51|685.27|691.3|689.06|693.32|691.08|682.9|680.66|0
1645726500000|2022-02-24 18:15:00|691.9|689.66|693.79|691.55|695.93|693.69|687.16|684.92|0
1645726800000|2022-02-24 18:20:00|693.08|690.84|684.78|682.54|695.8|693.56|684.55|682.31|0
1645727100000|2022-02-24 18:25:00|686.2|683.96|681.47|679.23|689.04|686.8|679.81|677.57|0
1645727400000|2022-02-24 18:30:00|679.69|677.45|686.49|684.25|689.92|687.68|679.69|677.45|0
1645727700000|2022-02-24 18:35:00|686.13|683.89|699.78|697.54|700.62|698.38|683.88|681.64|0
1645728000000|2022-02-24 18:40:00|699.67|697.43|694.67|692.43|702.76|700.52|694.2|691.96|0
1645728300000|2022-02-24 18:45:00|693.72|691.48|720.64|718.4|721.84|719.6|689.21|686.97|0
1645728600000|2022-02-24 18:50:00|721.12|718.88|713.78|711.54|725.43|723.19|713.67|711.43|0
1645728900000|2022-02-24 18:55:00|714.14|711.9|702.94|700.7|715.34|713.1|699.01|696.77|0
1645729200000|2022-02-24 19:00:00|701.98|699.74|702.43|700.19|705.55|703.31|695.53|693.29|0
1645729500000|2022-02-24 19:05:00|703.14|700.9|693.63|691.39|709.34|707.1|692.2|689.96|0
1645729800000|2022-02-24 19:10:00|693.98|691.74|711.72|709.48|711.72|709.48|693.98|691.74|0
1645730100000|2022-02-24 19:15:00|711.48|709.24|717.25|715.01|717.73|715.49|706.03|703.79|0
1645730400000|2022-02-24 19:20:00|716.77|714.53|714.98|712.74|719.28|717.04|711.63|709.39|0
1645730700000|2022-02-24 19:25:00|715.46|713.22|718.8|716.56|719.52|717.28|712.11|709.87|0
1645731000000|2022-02-24 19:30:00|719.04|716.8|734.64|732.4|735.12|732.88|718.8|716.56|0
1645731300000|2022-02-24 19:35:00|735.84|733.6|743.81|741.57|744.69|742.45|734.88|732.64|0
1645731600000|2022-02-24 19:40:00|743.94|741.7|737.24|735|745.62|743.38|733.85|731.61|0
1645731900000|2022-02-24 19:45:00|736.04|733.8|745.58|743.34|745.58|743.34|735.62|733.38|0
1645732200000|2022-02-24 19:50:00|746.06|743.82|748.1|745.86|748.58|746.34|738.74|736.5|0
1645732500000|2022-02-24 19:55:00|745.94|743.7|744.48|742.24|745.94|743.7|738.47|736.23|0
1645732800000|2022-02-24 20:00:00|745.44|743.2|755.92|753.68|756.4|754.16|740.64|738.4|0
1645733100000|2022-02-24 20:05:00|755.44|753.2|752.88|750.96|758.1|755.86|752.88|750.8|0
1645733400000|2022-02-24 20:10:00|752.16|750.24|757.57|755.65|757.69|755.77|751.92|750|0
1645733700000|2022-02-24 20:15:00|757.21|755.29|757.21|755.29|758.17|756.25|752.64|750.72|0
1645734000000|2022-02-24 20:20:00|757.93|756.01|757.2|755.28|758.17|756.25|751.43|749.51|0
1645734300000|2022-02-24 20:25:00|757.08|755.16|748.3|746.38|760.33|758.41|747.34|745.42|0
1645734600000|2022-02-24 20:30:00|748.06|746.14|775.52|773.6|775.52|773.6|748.06|746.14|0
1645734900000|2022-02-24 20:35:00|776.25|774.33|778.99|777.07|780.68|778.76|772.59|770.67|0
1645735200000|2022-02-24 20:40:00|779.47|777.55|772.34|770.42|781.16|779.24|771.5|769.58|0
1645735500000|2022-02-24 20:45:00|771.99|770.07|772.34|770.42|778.74|776.82|771.02|769.1|0
1645735800000|2022-02-24 20:50:00|772.95|771.03|794.46|792.54|796.64|794.72|772.95|771.03|0
1645736100000|2022-02-24 20:55:00|794.58|792.66|788.02|786.1|795.91|793.99|783.67|781.75|0
1645736400000|2022-02-24 21:00:00|789.48|787.56|783.67|781.75|793.59|791.67|780.28|778.36|0
1645736700000|2022-02-24 21:05:00|783.42|781.5|780.04|778.12|784.87|782.95|779.18|777.26|0
1645737000000|2022-02-24 21:10:00|780.52|778.6|773.87|771.95|781.49|779.57|772.78|770.86|0
1645737300000|2022-02-24 21:15:00|774.96|772.56|775.44|773.04|777.13|774.73|773.99|771.59|0
1645737600000|2022-02-24 21:20:00|775.68|773.28|774.47|772.07|776.04|773.64|771.45|769.05|0
1645737900000|2022-02-24 21:25:00|773.98|771.58|774.34|771.94|775.43|773.03|773.5|771.1|0
1645738200000|2022-02-24 21:30:00|774.71|772.31|773.37|770.97|774.95|772.55|772.53|770.13|0
1645738500000|2022-02-24 21:35:00|773.61|771.21|773.01|770.61|774.46|772.06|773.01|770.61|0
1645738800000|2022-02-24 21:40:00|772.77|770.37|774.46|772.06|775.42|773.02|772.28|769.88|0
1645739100000|2022-02-24 21:45:00|775.05|772.65|781.82|779.42|781.95|779.55|774.94|772.54|0
1645739400000|2022-02-24 21:50:00|781.46|779.06|786.3|783.9|786.9|784.5|780.74|778.34|0
1645739700000|2022-02-24 21:55:00|787.02|784.62|777.95|775.55|787.86|785.46|776.86|774.46|0
1645740000000|2022-02-24 22:00:00|776.84|774.44|778.52|776.12|778.59|776.19|776.84|774.44|0
1645740300000|2022-02-24 22:05:00|778.56|776.16|778.52|776.12|778.69|776.29|778.31|775.91|0
1645740600000|2022-02-24 22:10:00|778.56|776.16|779.47|777.07|779.85|777.45|778.45|776.05|0
1645740900000|2022-02-24 22:15:00|779.46|777.06|779.64|777.24|779.64|777.24|779.18|776.78|0
1645741200000|2022-02-24 22:20:00|779.67|777.27|779.53|777.13|779.92|777.52|779.35|776.95|0
1645741500000|2022-02-24 22:25:00|779.39|776.99|779.35|776.95|779.39|776.99|779.35|776.95|0
1645741800000|2022-02-24 22:30:00|779.42|777.02|779.49|777.09|779.49|777.09|779.03|776.63|0
1645742100000|2022-02-24 22:35:00|779.39|776.99|779.38|776.98|780.12|777.72|778.54|776.14|0
1645742400000|2022-02-24 22:40:00|779.17|776.77|779.17|776.77|779.9|777.5|779.17|776.77|0
1645742700000|2022-02-24 22:45:00|779.34|776.94|778.63|776.23|779.38|776.98|778.63|776.23|0
1645743000000|2022-02-24 22:50:00|778.74|776.34|777.96|775.56|778.74|776.34|777.96|775.56|0
1645743300000|2022-02-24 22:55:00|777.79|775.39|778.14|775.74|778.63|776.23|777.61|775.21|0
1645743600000|2022-02-24 23:00:00|774.53|772.13|773.44|771.04|776.95|774.55|769.94|767.54|0
1645743900000|2022-02-24 23:05:00|773.56|771.16|774.04|771.64|777.07|774.67|773.08|770.68|0
1645744200000|2022-02-24 23:10:00|773.68|771.28|774.76|772.36|775.49|773.09|771.87|769.47|0
1645744500000|2022-02-24 23:15:00|774.28|771.88|771.5|769.1|774.89|772.49|770.17|767.77|0
1645744800000|2022-02-24 23:20:00|771.02|768.62|772.58|770.18|772.82|770.42|767.27|764.87|0
1645745100000|2022-02-24 23:25:00|772.1|769.7|767.88|765.48|772.1|769.7|765.95|763.55|0
1645745400000|2022-02-24 23:30:00|767.15|764.75|762.33|759.93|767.99|765.59|762.33|759.93|0
1645745700000|2022-02-24 23:35:00|762.92|760.52|767.15|764.75|767.15|764.75|762.92|760.52|0
1645746000000|2022-02-24 23:40:00|766.91|764.51|766.42|764.02|767.26|764.86|764.97|762.57|0
1645746300000|2022-02-24 23:45:00|766.9|764.5|768.59|766.19|768.95|766.55|764.97|762.57|0
1645746600000|2022-02-24 23:50:00|768.22|765.82|770.03|767.63|771.12|768.72|767.86|765.46|0
1645746900000|2022-02-24 23:55:00|770.28|767.88|769.07|766.67|770.52|768.12|768.1|765.7|0
1645747200000|2022-02-25 00:00:00|768.94|766.54|775.83|773.43|775.83|773.43|768.94|766.54|0
1645747500000|2022-02-25 00:05:00|776.07|773.67|775.25|772.85|777.27|774.87|773.17|770.77|0
1645747800000|2022-02-25 00:10:00|775.01|772.61|773.8|771.4|775.01|772.61|770.18|767.78|0
1645748100000|2022-02-25 00:15:00|773.32|770.92|775.6|773.2|776.21|773.81|772.59|770.19|0
1645748400000|2022-02-25 00:20:00|775.97|773.57|783.58|781.18|783.7|781.3|775.97|773.57|0
1645748700000|2022-02-25 00:25:00|783.7|781.3|782.25|779.85|785.88|783.48|782.25|779.85|0
1645749000000|2022-02-25 00:30:00|782.49|780.09|783.46|781.06|784.67|782.27|781.4|779|0
1645749300000|2022-02-25 00:35:00|783.21|780.81|781.88|779.48|783.45|781.05|781.04|778.64|0
1645749600000|2022-02-25 00:40:00|782|779.6|782.84|780.44|783.69|781.29|781.52|779.12|0
1645749900000|2022-02-25 00:45:00|782.72|780.32|782|779.6|783.21|780.81|781.51|779.11|0
1645750200000|2022-02-25 00:50:00|781.75|779.35|768.47|766.07|782|779.6|767.02|764.62|0
1645750500000|2022-02-25 00:55:00|768.23|765.83|770.15|767.75|772.81|770.41|767.62|765.22|0
1645750800000|2022-02-25 01:00:00|771.6|769.2|767.98|765.58|771.6|769.2|766.77|764.37|0
1645751100000|2022-02-25 01:05:00|767.74|765.34|775.09|772.69|775.7|773.3|767.74|765.34|0
1645751400000|2022-02-25 01:10:00|775.58|773.18|774.25|771.85|775.7|773.3|771.35|768.95|0
1645751700000|2022-02-25 01:15:00|773.77|771.37|775.94|773.54|776.06|773.66|773.04|770.64|0
1645752000000|2022-02-25 01:20:00|776.18|773.78|774.49|772.09|779.08|776.68|774.24|771.84|0
1645752300000|2022-02-25 01:25:00|774.24|771.84|772.79|770.39|775.57|773.17|770.86|768.46|0
1645752600000|2022-02-25 01:30:00|773.03|770.63|775.45|773.05|776.66|774.26|772.79|770.39|0
1645752900000|2022-02-25 01:35:00|776.17|773.77|770.85|768.45|776.17|773.77|770.85|768.45|0
1645753200000|2022-02-25 01:40:00|770.13|767.73|768.52|766.12|771.42|769.02|768.2|765.8|0
1645753500000|2022-02-25 01:45:00|765.87|763.47|764.43|762.03|768.52|766.12|762.39|759.99|0
1645753800000|2022-02-25 01:50:00|764.31|761.91|766.12|763.72|767.08|764.68|763.47|761.07|0
1645754100000|2022-02-25 01:55:00|766.36|763.96|770.56|768.16|771.28|768.88|764.55|762.15|0
1645754400000|2022-02-25 02:00:00|770.93|768.53|769.48|767.08|771.41|769.01|768.76|766.36|0
1645754700000|2022-02-25 02:05:00|769.24|766.84|768.63|766.23|772.61|770.21|768.63|766.23|0
1645755000000|2022-02-25 02:10:00|768.51|766.11|769.59|767.19|770.44|768.04|765.86|763.46|0
1645755300000|2022-02-25 02:15:00|769.47|767.07|771.4|769|772.12|769.72|768.03|765.63|0
1645755600000|2022-02-25 02:20:00|771.64|769.24|766.1|763.7|771.88|769.48|764.65|762.25|0
1645755900000|2022-02-25 02:25:00|765.86|763.46|765.61|763.21|765.86|763.46|760.56|758.16|0
1645756200000|2022-02-25 02:30:00|766.09|763.69|766.57|764.17|766.57|764.17|763.93|761.53|0
1645756500000|2022-02-25 02:35:00|766.81|764.41|762.96|760.56|767.29|764.89|761.76|759.36|0
1645756800000|2022-02-25 02:40:00|762.72|760.32|761.27|758.87|763.68|761.28|760.55|758.15|0
1645757100000|2022-02-25 02:45:00|761.51|759.11|765.12|762.72|765.6|763.2|761.03|758.63|0
1645757400000|2022-02-25 02:50:00|765.36|762.96|764.51|762.11|765.84|763.44|763.91|761.51|0
1645757700000|2022-02-25 02:55:00|764.63|762.23|765.83|763.43|765.95|763.55|763.91|761.51|0
1645758000000|2022-02-25 03:00:00|765.11|762.71|766.79|764.39|769.08|766.68|764.63|762.23|0
1645758300000|2022-02-25 03:05:00|766.55|764.15|764.86|762.46|767.76|765.36|764.38|761.98|0
1645758600000|2022-02-25 03:10:00|764.74|762.34|762.94|760.54|764.86|762.46|762.22|759.82|0
1645758900000|2022-02-25 03:15:00|763.05|760.65|764.07|761.67|765.27|762.87|763.05|760.65|0
1645759200000|2022-02-25 03:20:00|763.83|761.43|765.75|763.35|765.86|763.46|760.81|758.41|0
1645759500000|2022-02-25 03:25:00|765.51|763.11|765.26|762.86|768.63|766.23|764.3|761.9|0
1645759800000|2022-02-25 03:30:00|764.78|762.38|762.25|759.85|764.78|762.38|760.69|758.29|0
1645760100000|2022-02-25 03:35:00|762.13|759.73|763.09|760.69|765.02|762.62|760.45|758.05|0
1645760400000|2022-02-25 03:40:00|762.85|760.45|761.89|759.49|764.05|761.65|760.44|758.04|0
1645760700000|2022-02-25 03:45:00|762.24|759.84|764.77|762.37|765.49|763.09|761.65|759.25|0
1645761000000|2022-02-25 03:50:00|764.88|762.48|771.02|768.62|771.02|768.62|764.04|761.64|0
1645761300000|2022-02-25 03:55:00|770.41|768.01|774.87|772.47|777.28|774.88|769.58|767.18|0
1645761600000|2022-02-25 04:00:00|774.75|772.35|775.59|773.19|775.83|773.43|772.7|770.3|0
1645761900000|2022-02-25 04:05:00|775.71|773.31|778.96|776.56|780.65|778.25|774.87|772.47|0
1645762200000|2022-02-25 04:10:00|778.72|776.32|779.4|777|779.88|777.48|777.6|775.2|0
1645762500000|2022-02-25 04:15:00|779.76|777.36|774.94|772.54|780.01|777.61|774.7|772.3|0
1645762800000|2022-02-25 04:20:00|774.7|772.3|773.97|771.57|776.62|774.22|773.97|771.57|0
1645763100000|2022-02-25 04:25:00|774.33|771.93|777.94|775.54|779.51|777.11|773.97|771.57|0
1645763400000|2022-02-25 04:30:00|777.83|775.43|773.96|771.56|778.31|775.91|773.6|771.2|0
1645763700000|2022-02-25 04:35:00|774.21|771.81|772.15|769.75|774.45|772.05|771.55|769.15|0
1645764000000|2022-02-25 04:40:00|771.91|769.51|769.98|767.58|772.03|769.63|768.53|766.13|0
1645764300000|2022-02-25 04:45:00|770.22|767.82|771.18|768.78|771.55|769.15|769.62|767.22|0
1645764600000|2022-02-25 04:50:00|771.3|768.9|770.82|768.42|771.3|768.9|769.25|766.85|0
1645764900000|2022-02-25 04:55:00|772.26|769.86|771.78|769.38|772.75|770.35|770.82|768.42|0
1645765200000|2022-02-25 05:00:00|771.54|769.14|771.05|768.65|772.5|770.1|769.85|767.45|0
1645765500000|2022-02-25 05:05:00|770.81|768.41|768.76|766.36|771.29|768.89|767.44|765.04|0
1645765800000|2022-02-25 05:10:00|769.12|766.72|767.55|765.15|769.85|767.45|767.19|764.79|0
1645766100000|2022-02-25 05:15:00|767.19|764.79|767.55|765.15|768.88|766.48|766.82|764.42|0
1645766400000|2022-02-25 05:20:00|767.06|764.66|766.46|764.06|767.43|765.03|763.58|761.18|0
1645766700000|2022-02-25 05:25:00|766.34|763.94|764.78|762.38|768.26|765.86|763.57|761.17|0
1645767000000|2022-02-25 05:30:00|765.02|762.62|767.3|764.9|767.9|765.5|764.05|761.65|0
1645767300000|2022-02-25 05:35:00|767.18|764.78|769.59|767.19|772|769.6|767.05|764.65|0
1645767600000|2022-02-25 05:40:00|769.34|766.94|767.53|765.13|770.55|768.15|766.21|763.81|0
1645767900000|2022-02-25 05:45:00|767.66|765.26|770.18|767.78|770.9|768.5|767.53|765.13|0
1645768200000|2022-02-25 05:50:00|770.54|768.14|766.32|763.92|770.54|768.14|765.96|763.56|0
1645768500000|2022-02-25 05:55:00|766.2|763.8|765.72|763.32|767.52|765.12|764.76|762.36|0
1645768800000|2022-02-25 06:00:00|765.48|763.08|769.57|767.17|769.81|767.41|762.95|760.55|0
1645769100000|2022-02-25 06:05:00|768.61|766.21|768.36|765.96|768.84|766.44|765.72|763.32|0
1645769400000|2022-02-25 06:10:00|768.6|766.2|769.68|767.28|770.05|767.65|768.36|765.96|0
1645769700000|2022-02-25 06:15:00|769.2|766.8|771.12|768.72|771.73|769.33|768.6|766.2|0
1645770000000|2022-02-25 06:20:00|771.01|768.61|770.52|768.12|771.01|768.61|769.08|766.68|0
1645770300000|2022-02-25 06:25:00|770.28|767.88|769.27|766.87|770.76|768.36|768.43|766.03|0
1645770600000|2022-02-25 06:30:00|769.39|766.99|767.82|765.42|769.63|767.23|765.53|763.13|0
1645770900000|2022-02-25 06:35:00|767.94|765.54|768.42|766.02|769.02|766.62|765.53|763.13|0
1645771200000|2022-02-25 06:40:00|768.66|766.26|768.1|765.7|770.03|767.63|767.38|764.98|0
1645771500000|2022-02-25 06:45:00|767.73|765.33|767.24|764.84|768.21|765.81|765.68|763.28|0
1645771800000|2022-02-25 06:50:00|766.76|764.36|767.13|764.73|767.72|765.32|765.92|763.52|0
1645772100000|2022-02-25 06:55:00|767.37|764.97|767.36|764.96|768.57|766.17|765.44|763.04|0
1645772400000|2022-02-25 07:00:00|767.24|764.84|766.51|764.11|772.67|770.27|764.47|762.07|0
1645772700000|2022-02-25 07:05:00|766.27|763.87|762.89|760.49|766.27|763.87|761.82|759.42|0
1645773000000|2022-02-25 07:10:00|762.65|760.25|763.26|760.86|765.67|763.27|761.09|758.69|0
1645773300000|2022-02-25 07:15:00|763.38|760.98|763.15|760.75|764.83|762.43|761.34|758.94|0
1645773600000|2022-02-25 07:20:00|763.26|760.86|765.55|763.15|765.67|763.27|761.22|758.82|0
1645773900000|2022-02-25 07:25:00|764.83|762.43|767.39|764.99|767.39|764.99|763.38|760.98|0
1645774200000|2022-02-25 07:30:00|766.79|764.39|769.19|766.79|769.19|766.79|764.74|762.34|0
1645774500000|2022-02-25 07:35:00|768.84|766.44|767.99|765.59|771.49|769.09|767.87|765.47|0
1645774800000|2022-02-25 07:40:00|768.35|765.95|765.33|762.93|768.35|765.95|764.61|762.21|0
1645775100000|2022-02-25 07:45:00|765.46|763.06|764.49|762.09|765.7|763.3|762.32|759.92|0
1645775400000|2022-02-25 07:50:00|764.01|761.61|757.26|754.86|765.09|762.69|757.26|754.86|0
1645775700000|2022-02-25 07:55:00|756.78|754.38|762.43|760.03|763.04|760.64|753.65|751.25|0
1645776000000|2022-02-25 08:00:00|761.11|758.71|758.82|756.42|761.59|759.19|755.69|753.29|0
1645776300000|2022-02-25 08:05:00|759.18|757.26|753.89|751.97|759.18|757.26|750.28|748.36|0
1645776600000|2022-02-25 08:10:00|754.24|752.32|748.35|746.43|754.61|752.69|742.11|740.19|0
1645776900000|2022-02-25 08:15:00|747.99|746.07|747.15|745.23|749.31|747.39|740.91|738.99|0
1645777200000|2022-02-25 08:20:00|748.22|746.3|745.7|743.78|748.35|746.43|742.35|740.43|0
1645777500000|2022-02-25 08:25:00|745.46|743.54|742.58|740.66|748.11|746.19|741.38|739.46|0
1645777800000|2022-02-25 08:30:00|743.06|741.14|749.06|747.14|751.23|749.31|742.82|740.9|0
1645778100000|2022-02-25 08:35:00|749.3|747.38|741.13|739.21|750.26|748.34|737.06|735.14|0
1645778400000|2022-02-25 08:40:00|742.33|740.41|744.18|742.26|745.98|744.06|739.27|737.35|0
1645778700000|2022-02-25 08:45:00|743.58|741.66|745.02|743.1|745.62|743.7|741.54|739.62|0
1645779000000|2022-02-25 08:50:00|744.65|742.73|746.46|744.54|751.02|749.1|743.45|741.53|0
1645779300000|2022-02-25 08:55:00|746.33|744.41|744.53|742.61|747.9|745.98|741.65|739.73|0
1645779600000|2022-02-25 09:00:00|745.37|743.45|744.64|742.72|749.33|747.41|742.85|740.93|0
1645779900000|2022-02-25 09:05:00|744.77|742.85|741.76|739.84|746.93|745.01|740.93|739.01|0
1645780200000|2022-02-25 09:10:00|741.89|739.97|742.48|740.56|743.08|741.16|739.6|737.68|0
1645780500000|2022-02-25 09:15:00|742.24|740.32|745.72|743.8|748.12|746.2|741.88|739.96|0
1645780800000|2022-02-25 09:20:00|746.2|744.28|741.64|739.72|746.92|745|741.27|739.35|0
1645781100000|2022-02-25 09:25:00|741.75|739.83|742.35|740.43|742.59|740.67|739.11|737.19|0
1645781400000|2022-02-25 09:30:00|742.11|740.19|744.99|743.07|751.24|749.32|739.71|737.79|0
1645781700000|2022-02-25 09:35:00|744.51|742.59|748.83|746.91|749.91|747.99|744.51|742.59|0
1645782000000|2022-02-25 09:40:00|749.07|747.15|749.55|747.63|749.79|747.87|744.75|742.83|0
1645782300000|2022-02-25 09:45:00|749.42|747.5|751.95|750.03|754.59|752.67|748.83|746.91|0
1645782600000|2022-02-25 09:50:00|752.43|750.51|755.79|753.87|757.72|755.8|751.34|749.42|0
1645782900000|2022-02-25 09:55:00|756.03|754.11|760.6|758.68|765.67|763.75|756.03|754.11|0
1645783200000|2022-02-25 10:00:00|760.24|758.32|760.72|758.8|761.57|759.65|757.83|755.91|0
1645783500000|2022-02-25 10:05:00|760.36|758.44|763.01|761.09|766.14|764.22|760.36|758.44|0
1645783800000|2022-02-25 10:10:00|763.49|761.57|764.45|762.53|764.93|763.01|759.39|757.47|0
1645784100000|2022-02-25 10:15:00|763.73|761.81|765.53|763.61|766.97|765.05|763.36|761.44|0
1645784400000|2022-02-25 10:20:00|768.9|766.98|768.31|766.39|773.49|771.57|767.33|765.41|0
1645784700000|2022-02-25 10:25:00|768.55|766.63|765.89|763.97|769.76|767.84|764.69|762.77|0
1645785000000|2022-02-25 10:30:00|766.37|764.45|765.89|763.97|769.75|767.83|765.89|763.97|0
1645785300000|2022-02-25 10:35:00|766.13|764.21|768.17|766.25|770.96|769.04|765.41|763.49|0
1645785600000|2022-02-25 10:40:00|768.3|766.38|765.4|763.48|768.42|766.5|762.75|760.83|0
1645785900000|2022-02-25 10:45:00|765.28|763.36|763.47|761.55|765.28|763.36|761.78|759.86|0
1645786200000|2022-02-25 10:50:00|763.71|761.79|765.27|763.35|765.88|763.96|762.5|760.58|0
1645786500000|2022-02-25 10:55:00|765.15|763.23|765.63|763.71|765.64|763.72|763.22|761.3|0
1645786800000|2022-02-25 11:00:00|765.27|763.35|754.54|752.62|765.63|763.71|754.54|752.62|0
1645787100000|2022-02-25 11:05:00|754.3|752.38|752.89|750.97|754.78|752.86|747.32|745.4|0
1645787400000|2022-02-25 11:10:00|752.65|750.73|755.54|753.62|756.02|754.1|752.04|750.12|0
1645787700000|2022-02-25 11:15:00|755.06|753.14|754.21|752.29|755.06|753.14|750.35|748.43|0
1645788000000|2022-02-25 11:20:00|754.57|752.65|758.19|756.27|758.54|756.62|752.16|750.24|0
1645788300000|2022-02-25 11:25:00|755.53|753.61|759.63|757.71|760.71|758.79|753.12|751.2|0
1645788600000|2022-02-25 11:30:00|758.42|756.5|761.32|759.4|762.77|760.85|753.96|752.04|0
1645788900000|2022-02-25 11:35:00|761.43|759.51|771.81|769.89|774.59|772.67|759.97|758.05|0
1645789200000|2022-02-25 11:40:00|771.33|769.41|761.05|759.13|772.3|770.38|758.15|756.23|0
1645789500000|2022-02-25 11:45:00|761.66|759.74|758.63|756.71|772.53|770.61|752.36|750.44|0
1645789800000|2022-02-25 11:50:00|759.36|757.44|756.46|754.54|760.81|758.89|752.49|750.57|0
1645790100000|2022-02-25 11:55:00|755.98|754.06|763.58|761.66|766.36|764.44|755.98|754.06|0
1645790400000|2022-02-25 12:00:00|762.73|760.81|767.56|765.64|768.17|766.25|759.96|758.04|0
1645790700000|2022-02-25 12:05:00|766.96|765.04|773.36|771.44|773.97|772.05|765.39|763.47|0
1645791000000|2022-02-25 12:10:00|773.25|771.33|771.31|769.39|774.46|772.54|769.86|767.94|0
1645791300000|2022-02-25 12:15:00|771.55|769.63|774.45|772.53|779.78|777.86|770.58|768.66|0
1645791600000|2022-02-25 12:20:00|774.33|772.41|775.29|773.37|777.47|775.55|774.33|772.41|0
1645791900000|2022-02-25 12:25:00|775.53|773.61|775.9|773.98|781.95|780.03|775.17|773.25|0
1645792200000|2022-02-25 12:30:00|775.66|773.74|774.8|772.88|778.32|776.4|773.35|771.43|0
1645792500000|2022-02-25 12:35:00|773.96|772.04|773.71|771.79|774.07|772.15|770.69|768.77|0
1645792800000|2022-02-25 12:40:00|773.83|771.91|773.95|772.03|775.04|773.12|770.57|768.65|0
1645793100000|2022-02-25 12:45:00|774.55|772.63|772.13|770.21|774.55|772.63|770.2|768.28|0
1645793400000|2022-02-25 12:50:00|772.26|770.34|794.79|792.87|798.19|796.27|771.89|769.97|0
1645793700000|2022-02-25 12:55:00|795.64|793.72|799.57|797.65|803.91|801.99|795.51|793.59|0
1645794000000|2022-02-25 13:00:00|798.96|797.04|793.19|791.27|799.09|797.17|791|789.08|0
1645794300000|2022-02-25 13:05:00|793.06|791.14|797.31|795.39|800.23|798.31|791.97|790.05|0
1645794600000|2022-02-25 13:10:00|797.43|795.51|800.46|798.54|800.46|798.54|795.24|793.32|0
1645794900000|2022-02-25 13:15:00|800.59|798.67|804.96|803.04|804.96|803.04|796.94|795.02|0
1645795200000|2022-02-25 13:20:00|805.21|803.29|811.78|809.86|812.27|810.35|804.72|802.8|0
1645795500000|2022-02-25 13:25:00|812.02|810.1|808.97|807.05|812.76|810.84|805.93|804.01|0
1645795800000|2022-02-25 13:30:00|808.73|806.81|817.38|815.46|818.48|816.56|805.32|803.4|0
1645796100000|2022-02-25 13:35:00|817.87|815.95|820.8|818.88|822.75|820.83|816.16|814.24|0
1645796400000|2022-02-25 13:40:00|820.55|818.63|813.23|811.31|821.89|819.97|811.16|809.24|0
1645796700000|2022-02-25 13:45:00|813.97|812.05|810.44|808.52|815.31|813.39|809.95|808.03|0
1645797000000|2022-02-25 13:50:00|810.19|808.27|806.78|804.86|810.92|809|806.78|804.86|0
1645797300000|2022-02-25 13:55:00|806.9|804.98|810.19|808.27|813.11|811.19|806.54|804.62|0
1645797600000|2022-02-25 14:00:00|809.46|807.54|809.46|807.54|811.77|809.85|806.05|804.13|0
1645797900000|2022-02-25 14:05:00|809.33|807.41|806.53|804.61|810.92|809|806.05|804.13|0
1645798200000|2022-02-25 14:10:00|806.05|804.13|801.91|799.99|807.51|805.59|801.18|799.26|0
1645798500000|2022-02-25 14:15:00|801.67|799.75|801.66|799.74|803.24|801.32|796.56|794.64|0
1645798800000|2022-02-25 14:20:00|801.91|799.99|806.28|804.36|807.5|805.58|800.2|798.28|0
1645799100000|2022-02-25 14:25:00|806.53|804.61|804.94|803.02|806.53|804.61|801.66|799.74|0
1645799400000|2022-02-25 14:30:00|804.09|802.17|817.24|815.32|818.46|816.54|794.97|793.05|0
1645799700000|2022-02-25 14:35:00|816.99|815.07|814.56|812.64|819.92|818|810.66|808.74|0
1645800000000|2022-02-25 14:40:00|813.09|811.17|800.68|798.76|819.3|817.38|799.71|797.79|0
1645800300000|2022-02-25 14:45:00|800.43|798.51|814.06|812.14|815.77|813.85|800.43|798.51|0
1645800600000|2022-02-25 14:50:00|813.09|811.17|804.81|802.89|816.74|814.82|804.32|802.4|0
1645800900000|2022-02-25 14:55:00|805.54|803.62|793.38|791.46|808.22|806.3|792.65|790.73|0
1645801200000|2022-02-25 15:00:00|793.98|792.06|793.25|791.33|798.97|797.05|787.79|785.87|0
1645801500000|2022-02-25 15:05:00|792.65|790.73|810.4|808.48|812.59|810.67|792.65|790.73|0
1645801800000|2022-02-25 15:10:00|810.16|808.24|806.75|804.83|815.03|813.11|802.97|801.05|0
1645802100000|2022-02-25 15:15:00|806.99|805.07|814.37|812.45|815.59|813.67|800|798.08|0
1645802400000|2022-02-25 15:20:00|814.61|812.69|820.47|818.55|824.13|822.21|809.74|807.82|0
1645802700000|2022-02-25 15:25:00|820.22|818.3|826.81|824.89|829.5|827.58|818.27|816.35|0
1645803000000|2022-02-25 15:30:00|827.54|825.62|824.12|822.2|829.5|827.58|821.93|820.01|0
1645803300000|2022-02-25 15:35:00|823.15|821.23|819.48|817.56|824.97|823.05|814.12|812.2|0
1645803600000|2022-02-25 15:40:00|820.22|818.3|833.65|831.73|833.65|831.73|820.22|818.3|0
1645803900000|2022-02-25 15:45:00|834.13|832.21|842.2|840.28|842.69|840.77|832.05|830.13|0
1645804200000|2022-02-25 15:50:00|841.96|840.04|841.99|840.07|844.44|842.52|838.53|836.61|0
1645804500000|2022-02-25 15:55:00|842.23|840.31|839.54|837.62|847.13|845.21|835.87|833.95|0
1645804800000|2022-02-25 16:00:00|840.52|838.6|847.73|845.81|848.22|846.3|832.81|830.89|0
1645805100000|2022-02-25 16:05:00|847.61|845.69|846.88|844.96|848.1|846.18|839.54|837.62|0
1645805400000|2022-02-25 16:10:00|847.37|845.45|855.2|853.28|858.63|856.71|845.16|843.24|0
1645805700000|2022-02-25 16:15:00|854.22|852.3|860.59|858.67|860.59|858.67|852.26|850.34|0
1645806000000|2022-02-25 16:20:00|861.33|859.41|862.7|860.78|864.66|862.74|857.91|855.99|0
1645806300000|2022-02-25 16:25:00|862.45|860.53|859.66|857.74|863.43|861.51|856.44|854.52|0
1645806600000|2022-02-25 16:30:00|859.91|857.99|861.25|859.33|862.35|860.43|855|853.08|0
1645806900000|2022-02-25 16:35:00|861.13|859.21|857.81|855.89|862.6|860.68|853.29|851.37|0
1645807200000|2022-02-25 16:40:00|857.21|855.29|856.96|855.04|860.64|858.72|854.27|852.35|0
1645807500000|2022-02-25 16:45:00|857.45|855.53|863.33|861.41|863.57|861.65|857.45|855.53|0
1645807800000|2022-02-25 16:50:00|863.57|861.65|867.23|865.31|868.09|866.17|860.63|858.71|0
1645808100000|2022-02-25 16:55:00|866.86|864.94|874.1|872.18|874.96|873.04|866.86|864.94|0
1645808400000|2022-02-25 17:00:00|874.23|872.31|870.79|868.87|876.68|874.76|870.79|868.87|0
1645808700000|2022-02-25 17:05:00|871.52|869.6|865.99|864.07|871.52|869.6|865.88|863.96|0
1645809000000|2022-02-25 17:10:00|866.37|864.45|863.18|861.26|870.05|868.13|863.18|861.26|0
1645809300000|2022-02-25 17:15:00|863.42|861.5|868.82|866.9|869.31|867.39|862.44|860.52|0
1645809600000|2022-02-25 17:20:00|868.57|866.65|866.91|864.99|868.82|866.9|864.83|862.91|0
1645809900000|2022-02-25 17:25:00|866.66|864.74|873.18|871.26|873.91|871.99|865.32|863.4|0
1645810200000|2022-02-25 17:30:00|873.42|871.5|877.6|875.68|878.58|876.66|873.42|871.5|0
1645810500000|2022-02-25 17:35:00|878.09|876.17|875.87|873.95|878.82|876.9|874.15|872.23|0
1645810800000|2022-02-25 17:40:00|876.12|874.2|878.33|876.41|878.82|876.9|875.63|873.71|0
1645811100000|2022-02-25 17:45:00|878.58|876.66|873.91|871.99|878.82|876.9|873.66|871.74|0
1645811400000|2022-02-25 17:50:00|873.78|871.86|866.05|864.13|873.78|871.86|865.8|863.88|0
1645811700000|2022-02-25 17:55:00|865.8|863.88|865.8|863.88|868.01|866.09|861.14|859.22|0
1645812000000|2022-02-25 18:00:00|865.31|863.39|868.12|866.2|871.2|869.28|863.59|861.67|0
1645812300000|2022-02-25 18:05:00|867.76|865.84|862.55|860.63|867.76|865.84|861.82|859.9|0
1645812600000|2022-02-25 18:10:00|862.8|860.88|862.79|860.87|863.53|861.61|856.42|854.5|0
1645812900000|2022-02-25 18:15:00|863.16|861.24|869.17|867.25|869.41|867.49|859.85|857.93|0
1645813200000|2022-02-25 18:20:00|869.66|867.74|868.68|866.76|869.66|867.74|865.49|863.57|0
1645813500000|2022-02-25 18:25:00|868.55|866.63|872.79|870.87|875.3|873.38|868.55|866.63|0
1645813800000|2022-02-25 18:30:00|873.28|871.36|876.22|874.3|878.19|876.27|873.04|871.12|0
1645814100000|2022-02-25 18:35:00|876.34|874.42|874.75|872.83|876.47|874.55|869.36|867.44|0
1645814400000|2022-02-25 18:40:00|874.87|872.95|882.85|880.93|883.34|881.42|874.87|872.95|0
1645814700000|2022-02-25 18:45:00|882.6|880.68|882.84|880.92|884.07|882.15|879.16|877.24|0
1645815000000|2022-02-25 18:50:00|882.6|880.68|879.9|877.98|883.83|881.91|879.9|877.98|0
1645815300000|2022-02-25 18:55:00|878.67|876.75|873.27|871.35|878.67|876.75|869.59|867.67|0
1645815600000|2022-02-25 19:00:00|874.01|872.09|878.42|876.5|880.88|878.96|867.39|865.47|0
1645815900000|2022-02-25 19:05:00|877.19|875.27|870.44|868.52|877.93|876.01|869.83|867.91|0
1645816200000|2022-02-25 19:10:00|870.93|869.01|869.73|867.81|872.91|870.99|865.56|863.64|0
1645816500000|2022-02-25 19:15:00|870.33|868.41|871.19|869.27|872.91|870.99|869.97|868.05|0
1645816800000|2022-02-25 19:20:00|870.7|868.78|880.63|878.71|880.63|878.71|869.97|868.05|0
1645817100000|2022-02-25 19:25:00|880.26|878.34|878.06|876.14|881|879.08|877.08|875.16|0
1645817400000|2022-02-25 19:30:00|879.53|877.61|869.14|867.22|882.96|881.04|867.42|865.5|0
1645817700000|2022-02-25 19:35:00|869.62|867.7|870.6|868.68|874.77|872.85|869.5|867.58|0
1645818000000|2022-02-25 19:40:00|870.85|868.93|872.81|870.89|874.28|872.36|866.19|864.27|0
1645818300000|2022-02-25 19:45:00|872.07|870.15|868.15|866.23|873.78|871.86|868.15|866.23|0
1645818600000|2022-02-25 19:50:00|867.42|865.5|864.23|862.31|868.88|866.96|858.36|856.44|0
1645818900000|2022-02-25 19:55:00|863.99|862.07|868.39|866.47|873.53|871.61|863.5|861.58|0
1645819200000|2022-02-25 20:00:00|868.64|866.72|862.02|860.1|868.64|866.72|859.7|857.78|0
1645819500000|2022-02-25 20:05:00|863.12|861.2|865.94|864.02|867.16|865.24|861.16|859.24|0
1645819800000|2022-02-25 20:10:00|865.69|863.77|867.41|865.49|867.9|865.98|861.29|859.37|0
1645820100000|2022-02-25 20:15:00|867.16|865.24|873.04|871.12|874.26|872.34|866.43|864.51|0
1645820400000|2022-02-25 20:20:00|873.53|871.61|879.16|877.24|881.86|879.94|871.32|869.4|0
1645820700000|2022-02-25 20:25:00|878.43|876.51|874.17|872.25|879.41|877.49|873.43|871.51|0
1645821000000|2022-02-25 20:30:00|875.39|873.47|872.93|871.01|880.04|878.12|872.93|871.01|0
1645821300000|2022-02-25 20:35:00|872.32|870.4|875.01|873.09|875.38|873.46|867.79|865.87|0
1645821600000|2022-02-25 20:40:00|874.89|872.97|876.61|874.69|881.51|879.59|871.22|869.3|0
1645821900000|2022-02-25 20:45:00|877.34|875.42|876.36|874.44|882|880.08|874.64|872.72|0
1645822200000|2022-02-25 20:50:00|875.5|873.58|881.51|879.59|885.43|883.51|875.5|873.58|0
1645822500000|2022-02-25 20:55:00|880.53|878.61|884.21|882.29|884.94|883.02|879.55|877.63|0
1645822800000|2022-02-25 21:00:00|885.43|883.51|882.98|881.06|887.4|885.48|882.98|881.06|0
1645823100000|2022-02-25 21:05:00|882.73|880.81|885.18|883.26|886.17|884.25|882.49|880.57|0
1645823400000|2022-02-25 21:10:00|884.94|883.02|883.46|881.54|886.9|884.98|883.46|881.54|0
1646035500000|2022-02-28 08:05:00|826.52|824.6|822.15|820.23|827.36|825.44|822.15|820.23|0
1646035800000|2022-02-28 08:10:00|821.9|819.98|816.08|814.16|827|825.08|813.77|811.85|0
1646036100000|2022-02-28 08:15:00|817.78|815.86|816.8|814.88|822.26|820.34|816.8|814.88|0
1646036400000|2022-02-28 08:20:00|817.05|815.13|813.16|811.24|820.44|818.52|812.8|810.88|0
1646036700000|2022-02-28 08:25:00|813.41|811.49|817.16|815.24|817.28|815.36|812.92|811|0
1646037000000|2022-02-28 08:30:00|817.04|815.12|811.34|809.42|817.53|815.61|810.98|809.06|0
1646037300000|2022-02-28 08:35:00|811.7|809.78|805.78|803.86|813.4|811.48|805.78|803.86|0
1646037600000|2022-02-28 08:40:00|806.14|804.22|802.75|800.83|808.44|806.52|799.98|798.06|0
1646037900000|2022-02-28 08:45:00|802.03|800.11|803.6|801.68|805.29|803.37|799.73|797.81|0
1646038200000|2022-02-28 08:50:00|803.72|801.8|806.13|804.21|806.62|804.7|802.63|800.71|0
1646038500000|2022-02-28 08:55:00|806.74|804.82|807.1|805.18|808.19|806.27|804.68|802.76|0
1646038800000|2022-02-28 09:00:00|807.58|805.66|815.08|813.16|816.05|814.13|806.13|804.21|0
1646039100000|2022-02-28 09:05:00|814.84|812.92|829.15|827.23|829.75|827.83|814.84|812.92|0
1646039400000|2022-02-28 09:10:00|829.03|827.11|825.51|823.59|831.21|829.29|824.65|822.73|0
1646039700000|2022-02-28 09:15:00|825.14|823.22|822.55|820.63|825.62|823.7|821.86|819.94|0
1646040000000|2022-02-28 09:20:00|822.72|820.8|814.28|812.36|823.99|822.07|814.17|812.25|0
1646040300000|2022-02-28 09:25:00|814.77|812.85|812.1|810.18|816.11|814.19|809.92|808|0
1646040600000|2022-02-28 09:30:00|811.98|810.06|811.85|809.93|812.71|810.79|808.22|806.3|0
1646040900000|2022-02-28 09:35:00|812.34|810.42|812.95|811.03|813.43|811.51|808.22|806.3|0
1646041200000|2022-02-28 09:40:00|812.82|810.9|818.64|816.72|819|817.08|811.25|809.33|0
1646041500000|2022-02-28 09:45:00|818.52|816.6|819.36|817.44|821.55|819.63|817.91|815.99|0
1646041800000|2022-02-28 09:50:00|819.12|817.2|820.45|818.53|824.21|822.29|816.82|814.9|0
1646042100000|2022-02-28 09:55:00|820.81|818.89|819.35|817.43|823.36|821.44|817.17|815.25|0
1646042400000|2022-02-28 10:00:00|818.75|816.83|820.32|818.4|823.72|821.8|818.38|816.46|0
1646042700000|2022-02-28 10:05:00|819.96|818.04|816.45|814.53|821.66|819.74|816.33|814.41|0
1646043000000|2022-02-28 10:10:00|816.21|814.29|816.21|814.29|816.81|814.89|813.3|811.38|0
1646043300000|2022-02-28 10:15:00|815.84|813.92|815.84|813.92|818.02|816.1|815.11|813.19|0
1646043600000|2022-02-28 10:20:00|816.56|814.64|819.23|817.31|819.47|817.55|814.62|812.7|0
1646043900000|2022-02-28 10:25:00|819.47|817.55|813.05|811.13|819.47|817.55|812.44|810.52|0
1646044200000|2022-02-28 10:30:00|812.92|811|816.31|814.39|816.55|814.63|808.56|806.64|0
1646044500000|2022-02-28 10:35:00|816.07|814.15|816.39|814.47|818.4|816.48|812.76|810.84|0
1646044800000|2022-02-28 10:40:00|817.36|815.44|820.27|818.35|820.88|818.96|815.31|813.39|0
1646045100000|2022-02-28 10:45:00|820.64|818.72|826.69|824.77|828.27|826.35|820.03|818.11|0
1646045400000|2022-02-28 10:50:00|826.57|824.65|827.54|825.62|827.54|825.62|825.23|823.31|0
1646045700000|2022-02-28 10:55:00|827.41|825.49|828.87|826.95|829.6|827.68|823.77|821.85|0
1646046000000|2022-02-28 11:00:00|828.62|826.7|830.32|828.4|838.1|836.18|827.89|825.97|0
1646046300000|2022-02-28 11:05:00|830.81|828.89|830.07|828.15|832.02|830.1|828.38|826.46|0
1646046600000|2022-02-28 11:10:00|829.96|828.04|828.01|826.09|833.84|831.92|827.77|825.85|0
1646046900000|2022-02-28 11:15:00|828.13|826.21|822.43|820.51|828.25|826.33|822.43|820.51|0
1646047200000|2022-02-28 11:20:00|822.3|820.38|825.69|823.77|825.94|824.02|822.3|820.38|0
1646047500000|2022-02-28 11:25:00|825.45|823.53|822.29|820.37|826.79|824.87|820.96|819.04|0
1646047800000|2022-02-28 11:30:00|822.05|820.13|823.14|821.22|823.75|821.83|821.08|819.16|0
1646048100000|2022-02-28 11:35:00|822.77|820.85|825.68|823.76|827.51|825.59|820.83|818.91|0
1646048400000|2022-02-28 11:40:00|825.44|823.52|822.53|820.61|826.17|824.25|821.31|819.39|0
1646048700000|2022-02-28 11:45:00|822.28|820.36|821.31|819.39|823.98|822.06|819.74|817.82|0
1646049000000|2022-02-28 11:50:00|822.04|820.12|821.19|819.27|823.62|821.7|818.76|816.84|0
1646049300000|2022-02-28 11:55:00|821.31|819.39|824.46|822.54|828.34|826.42|820.7|818.78|0
1646049600000|2022-02-28 12:00:00|824.22|822.3|825.31|823.39|829.2|827.28|823.97|822.05|0
1646049900000|2022-02-28 12:05:00|825.18|823.26|828.34|826.42|829.31|827.39|825.18|823.26|0
1646050200000|2022-02-28 12:10:00|828.46|826.54|834.05|832.13|834.78|832.86|826.39|824.47|0
1646050500000|2022-02-28 12:15:00|833.56|831.64|836.72|834.8|836.84|834.92|830.76|828.84|0
1646050800000|2022-02-28 12:20:00|836.96|835.04|846.45|844.53|847.67|845.75|836.35|834.43|0
1646051100000|2022-02-28 12:25:00|846.32|844.4|843.44|841.52|847.96|846.04|843.18|841.26|0
1646051400000|2022-02-28 12:30:00|842.96|841.04|843.2|841.28|846.49|844.57|841.74|839.82|0
1646051700000|2022-02-28 12:35:00|842.84|840.92|842.1|840.18|844.3|842.38|839.79|837.87|0
1646052000000|2022-02-28 12:40:00|841.98|840.06|841.69|839.77|847.05|845.13|838.77|836.85|0
1646052300000|2022-02-28 12:45:00|841.93|840.01|844|842.08|844.73|842.81|838.89|836.97|0
1646052600000|2022-02-28 12:50:00|843.88|841.96|847.01|845.09|847.01|845.09|842.53|840.61|0
1646052900000|2022-02-28 12:55:00|847.38|845.46|831.93|830.01|847.38|845.46|826.94|825.02|0
1646053200000|2022-02-28 13:00:00|831.32|829.4|830.48|828.56|834.37|832.45|825.37|823.45|0
1646053500000|2022-02-28 13:05:00|830.23|828.31|830.6|828.68|832.06|830.14|828.29|826.37|0
1646053800000|2022-02-28 13:10:00|831.93|830.01|827.37|825.45|832.84|830.92|827.37|825.45|0
1646054100000|2022-02-28 13:15:00|827.49|825.57|829.43|827.51|830.65|828.73|826.76|824.84|0
1646054400000|2022-02-28 13:20:00|829.19|827.27|829.56|827.64|830.53|828.61|826.88|824.96|0
1646054700000|2022-02-28 13:25:00|829.07|827.15|831.09|829.17|831.33|829.41|827.32|825.4|0
1646055000000|2022-02-28 13:30:00|831.46|829.54|823.19|821.27|834.75|832.83|821.61|819.69|0
1646055300000|2022-02-28 13:35:00|822.97|821.05|818.76|816.84|823.71|821.79|818.76|816.84|0
1646055600000|2022-02-28 13:40:00|818.4|816.48|816.45|814.53|821.08|819.16|814.26|812.34|0
1646055900000|2022-02-28 13:45:00|817.42|815.5|823.02|821.1|823.02|821.1|816.81|814.89|0
1646056200000|2022-02-28 13:50:00|822.77|820.85|825.82|823.9|831.3|829.38|822.53|820.61|0
1646056500000|2022-02-28 13:55:00|825.34|823.42|822.41|820.49|826.18|824.26|821.68|819.76|0
1646056800000|2022-02-28 14:00:00|821.92|820|828.26|826.34|829.23|827.31|819.24|817.32|0
1646057100000|2022-02-28 14:05:00|828.37|826.45|830.69|828.77|830.69|828.77|827.28|825.36|0
1646057400000|2022-02-28 14:10:00|830.45|828.53|830.69|828.77|832.51|830.59|827.28|825.36|0
1646057700000|2022-02-28 14:15:00|831.42|829.5|831.42|829.5|835.58|833.66|830.69|828.77|0
1646058000000|2022-02-28 14:20:00|832.15|830.23|828.24|826.32|832.89|830.97|828.24|826.32|0
1646058300000|2022-02-28 14:25:00|828.48|826.56|828.97|827.05|833.13|831.21|828.24|826.32|0
1646058600000|2022-02-28 14:30:00|828.48|826.56|834.1|832.18|839.97|838.05|827.02|825.1|0
1646058900000|2022-02-28 14:35:00|834.35|832.43|844.16|842.24|848.78|846.86|834.35|832.43|0
1646059200000|2022-02-28 14:40:00|843.18|841.26|840.22|838.3|843.18|841.26|832.95|831.03|0
1646059500000|2022-02-28 14:45:00|839.36|837.44|841.57|839.65|847.08|845.16|835.44|833.52|0
1646059800000|2022-02-28 14:50:00|841.08|839.16|845.24|843.32|850.64|848.72|838.87|836.95|0
1646060100000|2022-02-28 14:55:00|844.75|842.83|848.92|847|851.13|849.21|842.05|840.13|0
1646060400000|2022-02-28 15:00:00|849.9|847.98|840.29|838.37|852.35|850.43|839.8|837.88|0
1646060700000|2022-02-28 15:05:00|842|840.08|837.46|835.54|844.7|842.78|833.78|831.86|0
1646061000000|2022-02-28 15:10:00|836.97|835.05|832.06|830.14|839.91|837.99|830.09|828.17|0
1646061300000|2022-02-28 15:15:00|832.3|830.38|828.13|826.21|833.53|831.61|826.17|824.25|0
1646061600000|2022-02-28 15:20:00|828.38|826.46|836.23|834.31|838.61|836.69|828.31|826.39|0
1646061900000|2022-02-28 15:25:00|835.87|833.95|836.59|834.67|842.04|840.12|831.81|829.89|0
1646062200000|2022-02-28 15:30:00|836.1|834.18|842.48|840.56|849.37|847.45|836.1|834.18|0
1646062500000|2022-02-28 15:35:00|842.36|840.44|855.51|853.59|856.74|854.82|842.24|840.32|0
1646062800000|2022-02-28 15:40:00|856.5|854.58|863.65|861.73|864.39|862.47|855.02|853.1|0
1646063100000|2022-02-28 15:45:00|863.27|861.35|858.85|856.93|865.86|863.94|858.36|856.44|0
1646063400000|2022-02-28 15:50:00|857.62|855.7|860.08|858.16|864.76|862.84|856.64|854.72|0
1646063700000|2022-02-28 15:55:00|860.33|858.41|865.75|863.83|868.7|866.78|860.33|858.41|0
1646064000000|2022-02-28 16:00:00|866.98|865.06|869.2|867.28|871.91|869.99|864.52|862.6|0
1646064300000|2022-02-28 16:05:00|868.95|867.03|866.36|864.44|869.2|867.28|864.02|862.1|0
1646064600000|2022-02-28 16:10:00|866.48|864.56|864.51|862.59|870.18|868.26|861.8|859.88|0
1646064900000|2022-02-28 16:15:00|864.88|862.96|872.64|870.72|875.6|873.68|864.51|862.59|0
1646065200000|2022-02-28 16:20:00|871.9|869.98|880.04|878.12|880.04|878.12|871.9|869.98|0
1646065500000|2022-02-28 16:25:00|879.79|877.87|883.24|881.32|885.21|883.29|877.08|875.16|0
1646065800000|2022-02-28 16:30:00|882.99|881.07|882|880.08|887.93|886.01|881.76|879.84|0
1646066100000|2022-02-28 16:35:00|882.74|880.82|876.22|874.3|883.98|882.06|875.97|874.05|0
1646066400000|2022-02-28 16:40:00|877.21|875.29|878.68|876.76|880.41|878.49|873.51|871.59|0
1646066700000|2022-02-28 16:45:00|878.93|877.01|872|870.08|879.18|877.26|868.83|866.91|0
1646067000000|2022-02-28 16:50:00|872.25|870.33|874.09|872.17|874.46|872.54|869.29|867.37|0
1646067300000|2022-02-28 16:55:00|874.21|872.29|880.37|878.45|881.6|879.68|874.21|872.29|0
1646067600000|2022-02-28 17:00:00|879.88|877.96|878.64|876.72|883.19|881.27|878.15|876.23|0
1646067900000|2022-02-28 17:05:00|879.13|877.21|862.65|860.73|879.38|877.46|861.66|859.74|0
1646068200000|2022-02-28 17:10:00|861.66|859.74|856.01|854.09|862.89|860.97|854.04|852.12|0
1646068500000|2022-02-28 17:15:00|856.25|854.33|857.48|855.56|857.97|856.05|851.83|849.91|0
1646068800000|2022-02-28 17:20:00|856.74|854.82|851.09|849.17|859.94|858.02|849.13|847.21|0
1646069100000|2022-02-28 17:25:00|851.21|849.29|854.28|852.36|855.02|853.1|851.21|849.29|0
1646069400000|2022-02-28 17:30:00|853.3|851.38|849.86|847.94|856.49|854.57|847.4|845.48|0
1646069700000|2022-02-28 17:35:00|850.35|848.43|844.7|842.78|851.33|849.41|844.33|842.41|0
1646070000000|2022-02-28 17:40:00|845.44|843.52|840.17|838.25|846.54|844.62|839.66|837.74|0
1646070300000|2022-02-28 17:45:00|839.43|837.51|842.31|840.39|842.31|840.39|835.94|834.02|0
1646070600000|2022-02-28 17:50:00|842.06|840.14|837.89|835.97|843.29|841.37|834.47|832.55|0
1646070900000|2022-02-28 17:55:00|838.38|836.46|843.53|841.61|843.53|841.61|834.96|833.04|0
1646071200000|2022-02-28 18:00:00|843.04|841.12|850.15|848.23|852.36|850.44|842.06|840.14|0
1646071500000|2022-02-28 18:05:00|851.13|849.21|857.46|855.54|857.95|856.03|848.92|847|0
1646071800000|2022-02-28 18:10:00|856.97|855.05|856.96|855.04|861.39|859.47|854.75|852.83|0
1646072100000|2022-02-28 18:15:00|857.46|855.54|844.43|842.51|857.7|855.78|842.96|841.04|0
1646072400000|2022-02-28 18:20:00|843.7|841.78|839.28|837.36|843.94|842.02|836.58|834.66|0
1646072700000|2022-02-28 18:25:00|838.79|836.87|845.12|843.2|847.94|846.02|837.77|835.85|0
1646073000000|2022-02-28 18:30:00|845|843.08|842.54|840.62|848.43|846.51|839.47|837.55|0
1646073300000|2022-02-28 18:35:00|842.3|840.38|846.96|845.04|847.94|846.02|839.35|837.43|0
1646073600000|2022-02-28 18:40:00|847.45|845.53|844.75|842.83|851.62|849.7|843.52|841.6|0
1646073900000|2022-02-28 18:45:00|845.24|843.32|847.69|845.77|847.69|845.77|839.59|837.67|0
1646074200000|2022-02-28 18:50:00|847.81|845.89|854.81|852.89|857.39|855.47|847.81|845.89|0
1646074500000|2022-02-28 18:55:00|853.83|851.91|852.96|851.04|856.04|854.12|849.16|847.24|0
1646074800000|2022-02-28 19:00:00|852.35|850.43|829.53|827.61|852.35|850.43|829.53|827.61|0
1646075100000|2022-02-28 19:05:00|830.76|828.84|819.74|817.82|831.86|829.94|819.49|817.57|0
1646075400000|2022-02-28 19:10:00|819.98|818.06|823.26|821.34|823.26|821.34|815.33|813.41|0
1646075700000|2022-02-28 19:15:00|822.64|820.72|827.42|825.5|828.4|826.48|817.99|816.07|0
1646076000000|2022-02-28 19:20:00|828.4|826.48|816.89|814.97|828.4|826.48|816.89|814.97|0
1646076300000|2022-02-28 19:25:00|817.63|815.71|820.43|818.51|824.35|822.43|817.01|815.09|0
1646076600000|2022-02-28 19:30:00|820.07|818.15|819.34|817.42|823.5|821.58|815.18|813.26|0
1646076900000|2022-02-28 19:35:00|819.09|817.17|819.94|818.02|828.15|826.23|817.87|815.95|0
1646077200000|2022-02-28 19:40:00|819.21|817.29|834.51|832.59|836.97|835.05|818.84|816.92|0
1646077500000|2022-02-28 19:45:00|834.76|832.84|829.37|827.45|835.49|833.57|827.16|825.24|0
1646077800000|2022-02-28 19:50:00|830.84|828.92|833.53|831.61|833.77|831.85|828.39|826.47|0
1646078100000|2022-02-28 19:55:00|832.79|830.87|836.7|834.78|840.75|838.83|832.06|830.14|0
1646078400000|2022-02-28 20:00:00|836.09|834.17|833.88|831.96|837.81|835.89|832.9|830.98|0
1646078700000|2022-02-28 20:05:00|833.51|831.59|834.98|833.06|836.58|834.66|824.32|822.4|0
1646079000000|2022-02-28 20:10:00|834.37|832.45|828.97|827.05|834.86|832.94|826.03|824.11|0
1646079300000|2022-02-28 20:15:00|831.18|829.26|835.84|833.92|838.78|836.86|827.99|826.07|0
1646079600000|2022-02-28 20:20:00|836.08|834.16|845.3|843.38|848.45|846.53|835.84|833.92|0
1646079900000|2022-02-28 20:25:00|845.05|843.13|843.08|841.16|848.98|847.06|841.37|839.45|0
1646080200000|2022-02-28 20:30:00|842.59|840.67|830.81|828.89|842.59|840.67|830.81|828.89|0
1646080500000|2022-02-28 20:35:00|831.06|829.14|825.57|823.65|831.55|829.63|823.61|821.69|0
1646080800000|2022-02-28 20:40:00|825.32|823.4|843.71|841.79|844.94|843.02|825.32|823.4|0
1646081100000|2022-02-28 20:45:00|843.58|841.66|856.38|854.46|857.61|855.69|843.58|841.66|0
1646081400000|2022-02-28 20:50:00|856.62|854.7|865.35|863.43|865.35|863.43|854.4|852.48|0
1646081700000|2022-02-28 20:55:00|865.85|863.93|870.52|868.6|874.71|872.79|863.63|861.71|0
1646082000000|2022-02-28 21:00:00|870.77|868.85|872.74|870.82|873.48|871.56|868.8|866.88|0
1646082300000|2022-02-28 21:05:00|872|870.08|868.3|866.38|873.97|872.05|866.83|864.91|0
1646082600000|2022-02-28 21:10:00|868.8|866.88|871.01|869.09|873.48|871.56|868.3|866.38|0
1646082900000|2022-02-28 21:15:00|872.48|870.08|873.71|871.31|874.45|872.05|872.48|870.08|0
1646083200000|2022-02-28 21:20:00|873.83|871.43|872.48|870.08|873.96|871.56|872.23|869.83|0
1646083500000|2022-02-28 21:25:00|872.84|870.44|872.72|870.32|873.22|870.82|871.49|869.09|0
1646083800000|2022-02-28 21:30:00|872.84|870.44|873.22|870.82|874.45|872.05|872.72|870.32|0
1646084100000|2022-02-28 21:35:00|872.97|870.57|874.45|872.05|874.45|872.05|872.97|870.57|0
1646084400000|2022-02-28 21:40:00|874.2|871.8|873.95|871.55|874.32|871.92|873.7|871.3|0
1646084700000|2022-02-28 21:45:00|873.7|871.3|873.7|871.3|874.2|871.8|873.7|871.3|0
1646085000000|2022-02-28 21:50:00|873.95|871.55|874.19|871.79|874.93|872.53|873.7|871.3|0
1646085300000|2022-02-28 21:55:00|873.95|871.55|873.82|871.42|874.06|871.66|873.7|871.3|0
1646085600000|2022-02-28 22:00:00|873.78|871.38|873.38|870.98|873.78|871.38|872.85|870.45|0
1646085900000|2022-02-28 22:05:00|873.41|871.01|872.85|870.45|873.45|871.05|872.7|870.3|0
1646086200000|2022-02-28 22:10:00|872.45|870.05|872.52|870.12|872.67|870.27|872.2|869.8|0
1646086500000|2022-02-28 22:15:00|872.59|870.19|872.77|870.37|872.77|870.37|872.59|870.19|0
1646086800000|2022-02-28 22:20:00|872.67|870.27|872.63|870.23|873.05|870.65|872.45|870.05|0
1646087100000|2022-02-28 22:25:00|872.56|870.16|872.63|870.23|872.69|870.29|872.19|869.79|0
1646087400000|2022-02-28 22:30:00|872.23|869.83|872.05|869.65|872.41|870.01|871.87|869.47|0
1646087700000|2022-02-28 22:35:00|872.15|869.75|871.94|869.54|872.3|869.9|871.76|869.36|0
1646088000000|2022-02-28 22:40:00|871.97|869.57|871.29|868.89|872.01|869.61|871.25|868.85|0
1646088300000|2022-02-28 22:45:00|871.51|869.11|871.97|869.57|871.97|869.57|871.4|869|0
1646088600000|2022-02-28 22:50:00|871.86|869.46|871.18|868.78|872.44|870.04|870.92|868.52|0
1646088900000|2022-02-28 22:55:00|871.25|868.85|871.46|869.06|871.46|869.06|871.22|868.82|0
1646089200000|2022-02-28 23:00:00|872.57|870.17|874.29|871.89|874.29|871.89|870.6|868.2|0
1646089500000|2022-02-28 23:05:00|874.66|872.26|874.17|871.77|875.9|873.5|874.04|871.64|0
1646089800000|2022-02-28 23:10:00|874.53|872.13|872.32|869.92|874.53|872.13|870.84|868.44|0
1646090100000|2022-02-28 23:15:00|872.2|869.8|872.93|870.53|875.4|873|872.07|869.67|0
1646090400000|2022-02-28 23:20:00|872.56|870.16|876.88|874.48|877.62|875.22|872.07|869.67|0
1646090700000|2022-02-28 23:25:00|876.63|874.23|875.4|873|877.37|874.97|874.53|872.13|0
1646091000000|2022-02-28 23:30:00|875.64|873.24|879.34|876.94|880.33|877.93|875.02|872.62|0
1646091300000|2022-02-28 23:35:00|879.59|877.19|881.18|878.78|882.66|880.26|879.59|877.19|0
1646091600000|2022-02-28 23:40:00|881.06|878.66|879.7|877.3|881.31|878.91|878.96|876.56|0
1646091900000|2022-02-28 23:45:00|879.83|877.43|879.7|877.3|880.57|878.17|878.22|875.82|0
1646092200000|2022-02-28 23:50:00|880.07|877.67|884.02|881.62|885.25|882.85|880.07|877.67|0
1646092500000|2022-02-28 23:55:00|884.14|881.74|880.81|878.41|884.76|882.36|880.81|878.41|0
1646092800000|2022-03-01 00:00:00|881.06|878.66|881.06|878.66|883.77|881.37|881.06|878.66|0
1646093100000|2022-03-01 00:05:00|880.93|878.53|875.75|873.35|880.93|878.53|875.75|873.35|0
1646093400000|2022-03-01 00:10:00|875.88|873.48|878.83|876.43|879.33|876.93|875.88|873.48|0
1646093700000|2022-03-01 00:15:00|879.08|876.68|880.8|878.4|882.29|879.89|878.83|876.43|0
1646094000000|2022-03-01 00:20:00|880.56|878.16|878.7|876.3|881.17|878.77|877.47|875.07|0
1646094300000|2022-03-01 00:25:00|878.58|876.18|880.31|877.91|880.43|878.03|878.21|875.81|0
1646094600000|2022-03-01 00:30:00|880.18|877.78|877.71|875.31|881.05|878.65|877.1|874.7|0
1646094900000|2022-03-01 00:35:00|877.96|875.56|876.85|874.45|878.83|876.43|876.11|873.71|0
1646095200000|2022-03-01 00:40:00|877.1|874.7|875.62|873.22|879.07|876.67|874.88|872.48|0
1646095500000|2022-03-01 00:45:00|875.74|873.34|867.11|864.71|875.98|873.58|866.25|863.85|0
1646095800000|2022-03-01 00:50:00|866.99|864.59|870.93|868.53|871.92|869.52|866.99|864.59|0
1646096100000|2022-03-01 00:55:00|871.18|868.78|872.9|870.5|873.89|871.49|870.8|868.4|0
1646096400000|2022-03-01 01:00:00|873.02|870.62|872.53|870.13|874.63|872.23|869.7|867.3|0
1646096700000|2022-03-01 01:05:00|872.65|870.25|875.61|873.21|876.84|874.44|871.67|869.27|0
1646097000000|2022-03-01 01:10:00|875.48|873.08|875.61|873.21|876.1|873.7|874.62|872.22|0
1646097300000|2022-03-01 01:15:00|875.86|873.46|874.49|872.09|875.86|873.46|872.65|870.25|0
1646097600000|2022-03-01 01:20:00|873.88|871.48|876.59|874.19|877.58|875.18|873.88|871.48|0
1646097900000|2022-03-01 01:25:00|876.84|874.44|877.69|875.29|877.82|875.42|874.13|871.73|0
1646098200000|2022-03-01 01:30:00|877.82|875.42|880.04|877.64|880.53|878.13|877.57|875.17|0
1646098500000|2022-03-01 01:35:00|880.15|877.75|879.51|877.11|880.28|877.88|877.82|875.42|0
1646098800000|2022-03-01 01:40:00|879.13|876.73|878.76|876.36|879.75|877.35|877.78|875.38|0
1646099100000|2022-03-01 01:45:00|879.26|876.86|872.48|870.08|879.26|876.86|872.11|869.71|0
1646099400000|2022-03-01 01:50:00|872.85|870.45|873.59|871.19|874.57|872.17|871.98|869.58|0
1646099700000|2022-03-01 01:55:00|873.71|871.31|870.63|868.23|874.08|871.68|870.63|868.23|0
1646100000000|2022-03-01 02:00:00|870.88|868.48|873.09|870.69|873.09|870.69|869.89|867.49|0
1646100300000|2022-03-01 02:05:00|872.96|870.56|872.11|869.71|873.58|871.18|871.98|869.58|0
1646100600000|2022-03-01 02:10:00|871.98|869.58|867.43|865.03|871.98|869.58|866.69|864.29|0
1646100900000|2022-03-01 02:15:00|867.18|864.78|869.02|866.62|869.76|867.36|867.18|864.78|0
1646101200000|2022-03-01 02:20:00|869.15|866.75|869.39|866.99|870.25|867.85|868.65|866.25|0
1646101500000|2022-03-01 02:25:00|869.51|867.11|867.54|865.14|870.13|867.73|866.68|864.28|0
1646101800000|2022-03-01 02:30:00|867.67|865.27|866.68|864.28|869.39|866.99|866.68|864.28|0
1646102100000|2022-03-01 02:35:00|866.93|864.53|865.69|863.29|868.4|866|865.69|863.29|0
1646102400000|2022-03-01 02:40:00|865.45|863.05|867.42|865.02|867.54|865.14|863.48|861.08|0
1646102700000|2022-03-01 02:45:00|867.53|865.13|867.78|865.38|868.65|866.25|867.29|864.89|0
1646103000000|2022-03-01 02:50:00|867.66|865.26|871.11|868.71|871.6|869.2|867.17|864.77|0
1646103300000|2022-03-01 02:55:00|871.22|868.82|871.35|868.95|871.6|869.2|870.24|867.84|0
1646103600000|2022-03-01 03:00:00|871.6|869.2|871.59|869.19|871.6|869.2|870.61|868.21|0
1646103900000|2022-03-01 03:05:00|871.47|869.07|868.64|866.24|871.59|869.19|867.16|864.76|0
1646104200000|2022-03-01 03:10:00|868.02|865.62|868.39|865.99|869.99|867.59|867.65|865.25|0
1646104500000|2022-03-01 03:15:00|868.64|866.24|869.13|866.73|869.87|867.47|868.51|866.11|0
1646104800000|2022-03-01 03:20:00|869|866.6|868.88|866.48|869.37|866.97|867.65|865.25|0
1646105100000|2022-03-01 03:25:00|869|866.6|869.62|867.22|869.86|867.46|868.14|865.74|0
1646105400000|2022-03-01 03:30:00|869.73|867.33|869.37|866.97|870.85|868.45|868.88|866.48|0
1646105700000|2022-03-01 03:35:00|869.24|866.84|871.21|868.81|871.34|868.94|869.12|866.72|0
1646106000000|2022-03-01 03:40:00|871.34|868.94|867.64|865.24|871.83|869.43|867.15|864.75|0
1646106300000|2022-03-01 03:45:00|867.76|865.36|869.36|866.96|869.86|867.46|867.27|864.87|0
1646106600000|2022-03-01 03:50:00|869.48|867.08|869.61|867.21|869.86|867.46|868.62|866.22|0
1646106900000|2022-03-01 03:55:00|869.48|867.08|869.11|866.71|869.61|867.21|868.87|866.47|0
1646107200000|2022-03-01 04:00:00|869.36|866.96|869.23|866.83|870.46|868.06|868.87|866.47|0
1646107500000|2022-03-01 04:05:00|869.36|866.96|870.34|867.94|871.08|868.68|868.62|866.22|0
1646107800000|2022-03-01 04:10:00|870.59|868.19|870.34|867.94|871.44|869.04|868.86|866.46|0
1646108100000|2022-03-01 04:15:00|870.09|867.69|867.88|865.48|870.46|868.06|867.75|865.35|0
1646108400000|2022-03-01 04:20:00|867.63|865.23|870.45|868.05|870.95|868.55|867.38|864.98|0
1646108700000|2022-03-01 04:25:00|870.58|868.18|870.58|868.18|871.57|869.17|869.84|867.44|0
1646109000000|2022-03-01 04:30:00|870.45|868.05|871.32|868.92|871.32|868.92|869.96|867.56|0
1646109300000|2022-03-01 04:35:00|871.19|868.79|870.58|868.18|871.32|868.92|870.09|867.69|0
1646109600000|2022-03-01 04:40:00|870.33|867.93|871.19|868.79|871.31|868.91|869.35|866.95|0
1646109900000|2022-03-01 04:45:00|871.31|868.91|873.65|871.25|874.51|872.11|871.07|868.67|0
1646110200000|2022-03-01 04:50:00|873.78|871.38|873.03|870.63|874.63|872.23|872.91|870.51|0
1646110500000|2022-03-01 04:55:00|872.91|870.51|874.02|871.62|874.26|871.86|872.41|870.01|0
1646110800000|2022-03-01 05:00:00|873.53|871.13|872.79|870.39|874.26|871.86|872.41|870.01|0
1646111100000|2022-03-01 05:05:00|873.03|870.63|872.29|869.89|873.4|871|872.04|869.64|0
1646111400000|2022-03-01 05:10:00|872.04|869.64|868.1|865.7|872.04|869.64|867.86|865.46|0
1646111700000|2022-03-01 05:15:00|867.97|865.57|865.39|862.99|868.35|865.95|864.9|862.5|0
1646112000000|2022-03-01 05:20:00|865.88|863.48|866.87|864.47|867.61|865.21|865.15|862.75|0
1646112300000|2022-03-01 05:25:00|866.74|864.34|868.95|866.55|869.33|866.93|865.14|862.74|0
1646112600000|2022-03-01 05:30:00|868.71|866.31|869.57|867.17|870.68|868.28|867.85|865.45|0
1646112900000|2022-03-01 05:35:00|869.94|867.54|870.56|868.16|871.79|869.39|869.82|867.42|0
1646113200000|2022-03-01 05:40:00|870.06|867.66|872.68|870.28|872.81|870.41|869.82|867.42|0
1646113500000|2022-03-01 05:45:00|872.56|870.16|870.34|867.94|872.81|870.41|870.1|867.7|0
1646113800000|2022-03-01 05:50:00|870.21|867.81|870.34|867.94|871.08|868.68|869.36|866.96|0
1646114100000|2022-03-01 05:55:00|870.59|868.19|871.82|869.42|873.05|870.65|870.59|868.19|0
1646114400000|2022-03-01 06:00:00|871.69|869.29|874.03|871.63|874.03|871.63|871.44|869.04|0
1646114700000|2022-03-01 06:05:00|873.79|871.39|875.51|873.11|876.25|873.85|873.05|870.65|0
1646115000000|2022-03-01 06:10:00|875.38|872.98|874.15|871.75|875.38|872.98|872.31|869.91|0
1646115300000|2022-03-01 06:15:00|874.27|871.87|875.26|872.86|876.86|874.46|873.41|871.01|0
1646115600000|2022-03-01 06:20:00|876.12|873.72|877.97|875.57|877.97|875.57|874.88|872.48|0
1646115900000|2022-03-01 06:25:00|877.84|875.44|880.92|878.52|881.42|879.02|876.36|873.96|0
1646116200000|2022-03-01 06:30:00|881.04|878.64|881.91|879.51|882.4|880|880.92|878.52|0
1646116500000|2022-03-01 06:35:00|882.65|880.25|881.91|879.51|883.14|880.74|880.67|878.27|0
1646116800000|2022-03-01 06:40:00|882.15|879.75|882.4|880|884.12|881.72|882.15|879.75|0
1646117100000|2022-03-01 06:45:00|882.52|880.12|881.53|879.13|883.88|881.48|880.18|877.78|0
1646117400000|2022-03-01 06:50:00|881.66|879.26|880.79|878.39|883.38|880.98|880.18|877.78|0
1646117700000|2022-03-01 06:55:00|880.67|878.27|883.13|880.73|883.63|881.23|880.17|877.77|0
1646118000000|2022-03-01 07:00:00|882.89|880.49|883.99|881.59|885.72|883.32|881.4|879|0
1646118300000|2022-03-01 07:05:00|883.87|881.47|899.16|896.76|901.63|899.23|883.62|881.22|0
1646118600000|2022-03-01 07:10:00|899.53|897.13|894.59|892.19|900.15|897.75|894.1|891.7|0
1646118900000|2022-03-01 07:15:00|894.72|892.32|895.82|893.42|897.93|895.53|894.59|892.19|0
1646119200000|2022-03-01 07:20:00|895.95|893.55|895.14|892.74|897.94|895.54|894.03|891.63|0
1646119500000|2022-03-01 07:25:00|895.02|892.62|892.04|889.64|896.51|894.11|891.55|889.15|0
1646119800000|2022-03-01 07:30:00|891.92|889.52|890.18|887.78|892.29|889.89|887.95|885.55|0
1646120100000|2022-03-01 07:35:00|890.43|888.03|890.92|888.52|890.92|888.52|888.08|885.68|0
1646120400000|2022-03-01 07:40:00|891.05|888.65|891.17|888.77|892.41|890.01|890.43|888.03|0
1646120700000|2022-03-01 07:45:00|891.3|888.9|888.59|886.19|891.3|888.9|888.34|885.94|0
1646121000000|2022-03-01 07:50:00|889.22|886.82|886.49|884.09|891.45|889.05|886.49|884.09|0
1646121300000|2022-03-01 07:55:00|886.74|884.34|888.72|886.32|888.84|886.44|884.5|882.1|0
1646121600000|2022-03-01 08:00:00|888.97|886.57|892.35|889.95|892.35|889.95|884.75|882.35|0
1646121900000|2022-03-01 08:05:00|892.73|890.81|895.09|893.17|898.31|896.39|892.61|890.69|0
1646122200000|2022-03-01 08:10:00|894.59|892.67|890.7|888.78|896.2|894.28|889.84|887.92|0
1646122500000|2022-03-01 08:15:00|890.2|888.28|889.21|887.29|890.58|888.66|886.86|884.94|0
1646122800000|2022-03-01 08:20:00|889.34|887.42|878.42|876.5|891.82|889.9|875.69|873.77|0
1646123100000|2022-03-01 08:25:00|877.92|876|883.33|881.41|883.44|881.52|875.96|874.04|0
1646123400000|2022-03-01 08:30:00|883.08|881.16|885.59|883.67|885.59|883.67|880.36|878.44|0
1646123700000|2022-03-01 08:35:00|885.22|883.3|882.71|880.79|887.2|885.28|880.62|878.7|0
1646124000000|2022-03-01 08:40:00|882.22|880.3|880.13|878.21|885.41|883.49|878.79|876.87|0
1646124300000|2022-03-01 08:45:00|879.77|877.85|873.14|871.22|882.46|880.54|872.9|870.98|0
1646124600000|2022-03-01 08:50:00|873.75|871.83|871.21|869.29|874.24|872.32|867.78|865.86|0
1646124900000|2022-03-01 08:55:00|870.48|868.56|874.4|872.48|875.38|873.46|869.61|867.69|0
1646125200000|2022-03-01 09:00:00|873.91|871.99|875.87|873.95|877.46|875.54|872.68|870.76|0
1646125500000|2022-03-01 09:05:00|876.23|874.31|866.8|864.88|876.36|874.44|863.86|861.94|0
1646125800000|2022-03-01 09:10:00|867.04|865.12|863.61|861.69|867.04|865.12|862.88|860.96|0
1646126100000|2022-03-01 09:15:00|863.36|861.44|864.1|862.18|867.53|865.61|862.63|860.71|0
1646126400000|2022-03-01 09:20:00|863.85|861.93|859.93|858.01|865.81|863.89|858.09|856.17|0
1646126700000|2022-03-01 09:25:00|859.2|857.28|856.86|854.94|860.18|858.26|855.15|853.23|0
1646127000000|2022-03-01 09:30:00|856.38|854.46|858.33|856.41|860.04|858.12|855.15|853.23|0
1646127300000|2022-03-01 09:35:00|858.08|856.16|857.1|855.18|859.67|857.75|855.15|853.23|0
1646127600000|2022-03-01 09:40:00|857.59|855.67|850.74|848.82|858.08|856.16|849.52|847.6|0
1646127900000|2022-03-01 09:45:00|850.5|848.58|853.79|851.87|855.14|853.22|850.01|848.09|0
1646128200000|2022-03-01 09:50:00|854.41|852.49|848.05|846.13|854.41|852.49|846.1|844.18|0
1646128500000|2022-03-01 09:55:00|848.29|846.37|849.03|847.11|850.25|848.33|846.1|844.18|0
1646128800000|2022-03-01 10:00:00|848.78|846.86|845.72|843.8|849.76|847.84|843.4|841.48|0
1646129100000|2022-03-01 10:05:00|845.96|844.04|841.94|840.02|845.96|844.04|839.98|838.06|0
1646129400000|2022-03-01 10:10:00|841.69|839.77|843.4|841.48|844|842.08|839.98|838.06|0
1646129700000|2022-03-01 10:15:00|843.52|841.6|848.16|846.24|848.89|846.97|843.15|841.23|0
1646130000000|2022-03-01 10:20:00|847.91|845.99|844.98|843.06|848.16|846.24|844.12|842.2|0
1646130300000|2022-03-01 10:25:00|845.1|843.18|842.65|840.73|845.96|844.04|841.56|839.64|0
1646130600000|2022-03-01 10:30:00|842.54|840.62|840.09|838.17|843.02|841.1|835.46|833.54|0
1646130900000|2022-03-01 10:35:00|839.36|837.44|837.16|835.24|840.21|838.29|834.6|832.68|0
1646131200000|2022-03-01 10:40:00|837.28|835.36|846.43|844.51|847.28|845.36|836.79|834.87|0
1646131500000|2022-03-01 10:45:00|845.95|844.03|849.03|847.11|849.4|847.48|842.04|840.12|0
1646131800000|2022-03-01 10:50:00|848.78|846.86|851.22|849.3|852.81|850.89|847.44|845.52|0
1646132100000|2022-03-01 10:55:00|851.1|849.18|851.83|849.91|852.08|850.16|848.53|846.61|0
1646132400000|2022-03-01 11:00:00|851.34|849.42|847.68|845.76|851.34|849.42|846.82|844.9|0
1646132700000|2022-03-01 11:05:00|847.92|846|845.94|844.02|849.38|847.46|845.94|844.02|0
1646133000000|2022-03-01 11:10:00|845.82|843.9|845.58|843.66|846.92|845|841.3|839.38|0
1646133300000|2022-03-01 11:15:00|845.09|843.17|847.16|845.24|848.75|846.83|843.62|841.7|0
1646133600000|2022-03-01 11:20:00|847.53|845.61|848.62|846.7|852.41|850.49|846.79|844.87|0
1646133900000|2022-03-01 11:25:00|848.5|846.58|847.77|845.85|852.53|850.61|847.64|845.72|0
1646134200000|2022-03-01 11:30:00|848.01|846.09|851.91|849.99|854.11|852.19|846.3|844.38|0
1646134500000|2022-03-01 11:35:00|851.67|849.75|848.98|847.06|851.91|849.99|848.01|846.09|0
1646134800000|2022-03-01 11:40:00|848.74|846.82|842.63|840.71|850.2|848.28|842.14|840.22|0
1646135100000|2022-03-01 11:45:00|842.99|841.07|838.48|836.56|844.58|842.66|838.36|836.44|0
1646135400000|2022-03-01 11:50:00|838.73|836.81|832.87|830.95|840.19|838.27|831.17|829.25|0
1646135700000|2022-03-01 11:55:00|831.65|829.73|835.44|833.52|836.23|834.31|828.73|826.81|0
1646136000000|2022-03-01 12:00:00|836.17|834.25|841.78|839.86|841.78|839.86|835.2|833.28|0
1646136300000|2022-03-01 12:05:00|842.14|840.22|843.79|841.87|844.46|842.54|841.53|839.61|0
1646136600000|2022-03-01 12:10:00|843.67|841.75|841.23|839.31|844.28|842.36|840.74|838.82|0
1646136900000|2022-03-01 12:15:00|840.99|839.07|835.62|833.7|840.99|839.07|835.62|833.7|0
1646137200000|2022-03-01 12:20:00|835.86|833.94|843.42|841.5|844.27|842.35|835.86|833.94|0
1646137500000|2022-03-01 12:25:00|842.44|840.52|850.74|848.82|851.23|849.31|839.63|837.71|0
1646137800000|2022-03-01 12:30:00|850.01|848.09|848.54|846.62|850.01|848.09|845.86|843.94|0
1646138100000|2022-03-01 12:35:00|848.78|846.86|842.19|840.27|848.78|846.86|841.95|840.03|0
1646138400000|2022-03-01 12:40:00|841.82|839.9|838.78|836.86|842.19|840.27|836.58|834.66|0
1646138700000|2022-03-01 12:45:00|839.02|837.1|841.94|840.02|842.19|840.27|837.07|835.15|0
1646139000000|2022-03-01 12:50:00|841.82|839.9|838.39|836.47|843.27|841.35|837.42|835.5|0
1646139300000|2022-03-01 12:55:00|837.9|835.98|841.8|839.88|843.02|841.1|836.2|834.28|0
1646139600000|2022-03-01 13:00:00|840.83|838.91|837.77|835.85|842.04|840.12|835.22|833.3|0
1646139900000|2022-03-01 13:05:00|838.14|836.22|839.72|837.8|840.69|838.77|835.7|833.78|0
1646140200000|2022-03-01 13:10:00|839.11|837.19|844.03|842.11|844.82|842.9|838.14|836.22|0
1646140500000|2022-03-01 13:15:00|843.79|841.87|846.71|844.79|848.67|846.75|842.57|840.65|0
1646140800000|2022-03-01 13:20:00|846.23|844.31|843.97|842.05|846.23|844.31|841.77|839.85|0
1646141100000|2022-03-01 13:25:00|844.46|842.54|856.29|854.37|857.27|855.35|843.84|841.92|0
1646141400000|2022-03-01 13:30:00|856.66|854.74|860.46|858.54|862.66|860.74|854.35|852.43|0
1646141700000|2022-03-01 13:35:00|860.95|859.03|857.18|855.26|860.95|859.03|855.34|853.42|0
1646142000000|2022-03-01 13:40:00|857.67|855.75|861.21|859.29|861.33|859.41|857.54|855.62|0
1646142300000|2022-03-01 13:45:00|861.69|859.77|863.78|861.86|864.02|862.1|857.91|855.99|0
1646142600000|2022-03-01 13:50:00|863.53|861.61|868.17|866.25|868.17|866.25|861.82|859.9|0
1646142900000|2022-03-01 13:55:00|868.04|866.12|862.78|860.86|869.88|867.96|862.78|860.86|0
1646143200000|2022-03-01 14:00:00|863.27|861.35|859.6|857.68|864.25|862.33|858.87|856.95|0
1646143500000|2022-03-01 14:05:00|859.85|857.93|860.33|858.41|863.27|861.35|859.47|857.55|0
1646143800000|2022-03-01 14:10:00|860.82|858.9|858.86|856.94|861.07|859.15|857.64|855.72|0
1646144100000|2022-03-01 14:15:00|859.22|857.3|857.88|855.96|861.91|859.99|857.88|855.96|0
1646144400000|2022-03-01 14:20:00|858.37|856.45|860.32|858.4|861.55|859.63|857.88|855.96|0
1646144700000|2022-03-01 14:25:00|860.57|858.65|858.12|856.2|865.95|864.03|858.12|856.2|0
1646145000000|2022-03-01 14:30:00|858.36|856.44|869.38|867.46|869.38|867.46|858.36|856.44|0
1646145300000|2022-03-01 14:35:00|870.6|868.68|874.11|872.19|878.68|876.76|869.38|867.46|0
1646145600000|2022-03-01 14:40:00|874.71|872.79|865.59|863.67|875.33|873.41|863.88|861.96|0
1646145900000|2022-03-01 14:45:00|868.4|866.48|872.54|870.62|872.54|870.62|860.7|858.78|0
1646146200000|2022-03-01 14:50:00|872.79|870.87|858.74|856.82|874.01|872.09|853.02|851.1|0
1646146500000|2022-03-01 14:55:00|860.58|858.66|855.79|853.87|863.02|861.1|853.75|851.83|0
1646146800000|2022-03-01 15:00:00|859.21|857.29|855.19|853.27|869.23|867.31|851.04|849.12|0
1646147100000|2022-03-01 15:05:00|854.94|853.02|851.77|849.85|860.31|858.39|850.06|848.14|0
1646147400000|2022-03-01 15:10:00|850.55|848.63|846.76|844.84|850.55|848.63|842.99|841.07|0
1646147700000|2022-03-01 15:15:00|847.13|845.21|856.1|854.18|858.84|856.92|846.16|844.24|0
1646148000000|2022-03-01 15:20:00|856.59|854.67|854.52|852.6|863.9|861.98|851.96|850.04|0
1646148300000|2022-03-01 15:25:00|855.14|853.22|854.76|852.84|859.05|857.13|849.51|847.59|0
1646148600000|2022-03-01 15:30:00|856.11|854.19|848.53|846.61|859.65|857.73|848.29|846.37|0
1646148900000|2022-03-01 15:35:00|848.78|846.86|846.33|844.41|853.42|851.5|846.33|844.41|0
1646149200000|2022-03-01 15:40:00|845.96|844.04|833.98|832.06|845.96|844.04|833.98|832.06|0
1646149500000|2022-03-01 15:45:00|833.5|831.58|837.64|835.72|838.38|836.46|831.54|829.62|0
1646149800000|2022-03-01 15:50:00|837.4|835.48|840.33|838.41|843.26|841.34|835.69|833.77|0
1646150100000|2022-03-01 15:55:00|841.06|839.14|835.54|833.62|841.06|839.14|832.98|831.06|0
1646150400000|2022-03-01 16:00:00|833.95|832.03|844.38|842.46|846.83|844.91|833.1|831.18|0
1646150700000|2022-03-01 16:05:00|844.14|842.22|839.25|837.33|845.6|843.68|837.79|835.87|0
1646151000000|2022-03-01 16:10:00|840.83|838.91|847.8|845.88|847.8|845.88|839.01|837.09|0
1646151300000|2022-03-01 16:15:00|847.43|845.51|838.51|836.59|848.53|846.61|837.66|835.74|0
1646151600000|2022-03-01 16:20:00|837.66|835.74|843.77|841.85|846.46|844.54|837.29|835.37|0
1646151900000|2022-03-01 16:25:00|843.04|841.12|837.29|835.37|844.02|842.1|834.49|832.57|0
1646152200000|2022-03-01 16:30:00|837.91|835.99|821.99|820.07|837.91|835.99|820.78|818.86|0
1646152500000|2022-03-01 16:35:00|821.51|819.59|819.31|817.39|823.21|821.29|818.09|816.17|0
1646152800000|2022-03-01 16:40:00|821.02|819.1|819.55|817.63|823.57|821.65|816.63|814.71|0
1646153100000|2022-03-01 16:45:00|820.04|818.12|810.84|808.92|820.04|818.12|806.9|804.98|0
1646153400000|2022-03-01 16:50:00|811.57|809.65|808.41|806.49|812.3|810.38|806.47|804.55|0
1646153700000|2022-03-01 16:55:00|806.47|804.55|806.46|804.54|808.04|806.12|802.09|800.17|0
1646154000000|2022-03-01 17:00:00|805.01|803.09|802.09|800.17|807.92|806|801.6|799.68|0
1646154300000|2022-03-01 17:05:00|802.33|800.41|799.49|797.41|805.49|803.57|798.77|796.69|0
1646154600000|2022-03-01 17:10:00|799.25|797.17|806.78|804.7|807.02|804.94|794.88|792.8|0
1646154900000|2022-03-01 17:15:00|807.02|804.94|812.68|810.6|815.11|813.03|802.89|800.81|0
1646155200000|2022-03-01 17:20:00|813.41|811.33|809.75|807.67|813.77|811.69|806.59|804.51|0
1646155500000|2022-03-01 17:25:00|809.38|807.3|812.79|810.71|814.73|812.65|806.95|804.87|0
1646155800000|2022-03-01 17:30:00|813.03|810.95|814.97|812.89|818.38|816.3|809.38|807.3|0
1646156100000|2022-03-01 17:35:00|814.85|812.77|811.02|808.94|816.19|814.11|810.11|808.03|0
1646156400000|2022-03-01 17:40:00|810.78|808.7|818.45|816.37|818.45|816.37|810.78|808.7|0
1646156700000|2022-03-01 17:45:00|818.94|816.86|821.26|819.18|823.45|821.37|814.31|812.23|0
1646157000000|2022-03-01 17:50:00|820.64|818.56|819.79|817.71|824.43|822.35|817.6|815.52|0
1646157300000|2022-03-01 17:55:00|820.04|817.96|821.74|819.66|823.69|821.61|816.62|814.54|0
1646157600000|2022-03-01 18:00:00|821.01|818.93|822.71|820.63|827.59|825.51|819.66|817.58|0
1646157900000|2022-03-01 18:05:00|822.34|820.26|816.61|814.53|823.44|821.36|812.96|810.88|0
1646158200000|2022-03-01 18:10:00|816.37|814.29|807.72|805.64|817.1|815.02|805.53|803.45|0
1646158500000|2022-03-01 18:15:00|807.84|805.76|805.52|803.44|808.56|806.48|804.68|802.6|0
1646158800000|2022-03-01 18:20:00|805.4|803.32|800.9|798.82|808.68|806.6|800.9|798.82|0
1646159100000|2022-03-01 18:25:00|801.39|799.31|792.46|790.38|801.39|799.31|792.1|790.02|0
1646159400000|2022-03-01 18:30:00|792.34|790.26|794.52|792.44|798.4|796.32|791.85|789.77|0
1646159700000|2022-03-01 18:35:00|793.18|791.1|801.31|799.23|801.56|799.48|792.09|790.01|0
1646160000000|2022-03-01 18:40:00|800.83|798.75|797.67|795.59|802.04|799.96|795.48|793.4|0
1646160300000|2022-03-01 18:45:00|798.64|796.56|795.97|793.89|803.5|801.42|792.57|790.49|0
1646160600000|2022-03-01 18:50:00|795.72|793.64|800.39|798.31|801.73|799.65|794.95|792.87|0
1646160900000|2022-03-01 18:55:00|800.04|797.96|800.76|798.68|804.16|802.08|797.37|795.29|0
1646161200000|2022-03-01 19:00:00|801.24|799.16|799.14|797.06|801.73|799.65|793.36|791.28|0
1646161500000|2022-03-01 19:05:00|798.9|796.82|797.07|794.99|802.4|800.32|795.97|793.89|0
1646161800000|2022-03-01 19:10:00|797.79|795.71|795.85|793.77|798.52|796.44|792.58|790.5|0
1646162100000|2022-03-01 19:15:00|795.97|793.89|802.39|800.31|804.21|802.13|789.8|787.72|0
1646162400000|2022-03-01 19:20:00|803.36|801.28|811.91|809.83|813.55|811.47|800.69|798.61|0
1646162700000|2022-03-01 19:25:00|811.18|809.1|813.12|811.04|815.06|812.98|809.72|807.64|0
1646163000000|2022-03-01 19:30:00|812.75|810.67|810.44|808.36|813.85|811.77|808.02|805.94|0
1646163300000|2022-03-01 19:35:00|810.69|808.61|820.4|818.32|820.76|818.68|809.96|807.88|0
1646163600000|2022-03-01 19:40:00|820.65|818.57|821.37|819.29|822.47|820.39|817.48|815.4|0
1646163900000|2022-03-01 19:45:00|820.64|818.56|814.08|812|821.13|819.05|812.86|810.78|0
1646164200000|2022-03-01 19:50:00|814.32|812.24|806.43|804.35|814.32|812.24|805.94|803.86|0
1646164500000|2022-03-01 19:55:00|807.15|805.07|806.67|804.59|809.34|807.26|803.51|801.43|0
1646164800000|2022-03-01 20:00:00|805.69|803.61|822.69|820.61|822.69|820.61|804.24|802.16|0
1646165100000|2022-03-01 20:05:00|826.34|824.26|825.87|823.79|830.72|828.64|824.17|822.09|0
1646165400000|2022-03-01 20:10:00|826.6|824.52|819.78|817.7|827.69|825.61|816.62|814.54|0
1646165700000|2022-03-01 20:15:00|820.76|818.68|811.03|808.95|821.73|819.65|810.17|808.09|0
1646166000000|2022-03-01 20:20:00|811.27|809.19|811.75|809.67|812.97|810.89|807.38|805.3|0
1646166300000|2022-03-01 20:25:00|810.78|808.7|803.98|801.9|812.48|810.4|803.98|801.9|0
1646166600000|2022-03-01 20:30:00|804.46|802.38|806.18|804.1|807.64|805.56|796.95|794.87|0
1646166900000|2022-03-01 20:35:00|804.73|802.65|805.57|803.49|808.12|806.04|801.82|799.74|0
1646167200000|2022-03-01 20:40:00|804.97|802.89|797.21|795.13|809.58|807.5|796.72|794.64|0
1646167500000|2022-03-01 20:45:00|797.81|795.73|788|785.92|797.93|795.85|788|785.92|0
1646167800000|2022-03-01 20:50:00|786.07|783.99|803.82|801.74|804.3|802.22|783.17|781.09|0
1646168100000|2022-03-01 20:55:00|802.61|800.53|807.75|805.67|812.6|810.52|798.25|796.17|0
1646168400000|2022-03-01 21:00:00|809.69|807.61|816.72|814.64|817.94|815.86|809.69|807.61|0
1646168700000|2022-03-01 21:05:00|816.97|814.89|816.31|814.23|818.91|816.83|815.58|813.5|0
1646169000000|2022-03-01 21:10:00|816.55|814.47|819.1|817.02|820.93|818.85|815.58|813.5|0
1646169300000|2022-03-01 21:15:00|819.73|817.13|819|816.4|820.21|817.61|817.05|814.45|0
1646169600000|2022-03-01 21:20:00|818.75|816.15|817.29|814.69|820.21|817.61|816.56|813.96|0
1646169900000|2022-03-01 21:25:00|817.41|814.81|818.26|815.66|820.45|817.85|817.41|814.81|0
1646170200000|2022-03-01 21:30:00|818.5|815.9|817.4|814.8|820.32|817.72|817.4|814.8|0
1646170500000|2022-03-01 21:35:00|817.16|814.56|816.79|814.19|820.08|817.48|816.18|813.58|0
1646170800000|2022-03-01 21:40:00|816.18|813.58|814.96|812.36|816.42|813.82|814.36|811.76|0
1646171100000|2022-03-01 21:45:00|815.57|812.97|815.57|812.97|816.42|813.82|814.36|811.76|0
1646171400000|2022-03-01 21:50:00|815.69|813.09|816.9|814.3|818|815.4|815.57|812.97|0
1646171700000|2022-03-01 21:55:00|816.78|814.18|816.65|814.05|818.49|815.89|815.57|812.97|0
1646172000000|2022-03-01 22:00:00|817.05|814.45|816.3|813.7|818.5|815.9|816.3|813.7|0
1646172300000|2022-03-01 22:05:00|816.02|813.42|814.85|812.25|816.3|813.7|813.96|811.36|0
1646172600000|2022-03-01 22:10:00|815.28|812.68|814.28|811.68|815.28|812.68|813.72|811.12|0
1646172900000|2022-03-01 22:15:00|814.6|812|814.45|811.85|814.64|812.04|814.45|811.85|0
1646173200000|2022-03-01 22:20:00|814.6|812|814.03|811.43|814.77|812.17|813.95|811.35|0
1646173500000|2022-03-01 22:25:00|814.06|811.46|814.03|811.43|814.06|811.46|813.95|811.35|0
1646173800000|2022-03-01 22:30:00|813.67|811.07|813.6|811|813.77|811.17|813.6|811|0
1646174100000|2022-03-01 22:35:00|813.49|810.89|813.81|811.21|813.92|811.32|813.38|810.78|0
1646174400000|2022-03-01 22:40:00|813.74|811.14|813.98|811.38|814.13|811.53|813.7|811.1|0
1646174700000|2022-03-01 22:45:00|814.13|811.53|814.58|811.98|815.53|812.93|813.87|811.27|0
1646175000000|2022-03-01 22:50:00|815.1|812.5|815.25|812.65|815.68|813.08|815.1|812.5|0
1646175300000|2022-03-01 22:55:00|815.35|812.75|814.27|811.67|815.35|812.75|813.65|811.05|0
1646175600000|2022-03-01 23:00:00|815.64|813.04|812.72|810.12|817.1|814.5|812.48|809.88|0
1646175900000|2022-03-01 23:05:00|813.33|810.73|813.69|811.09|816.86|814.26|812.6|810|0
1646176200000|2022-03-01 23:10:00|814.91|812.31|814.9|812.3|815.03|812.43|811.38|808.78|0
1646176500000|2022-03-01 23:15:00|814.42|811.82|814.41|811.81|815.76|813.16|813.2|810.6|0
1646176800000|2022-03-01 23:20:00|814.54|811.94|814.41|811.81|817.46|814.86|814.05|811.45|0
1646177100000|2022-03-01 23:25:00|814.66|812.06|814.17|811.57|816|813.4|812.83|810.23|0
1646177400000|2022-03-01 23:30:00|814.54|811.94|818.91|816.31|818.91|816.31|814.54|811.94|0
1646177700000|2022-03-01 23:35:00|820.73|818.13|820.73|818.13|822.81|820.21|819.64|817.04|0
1646178000000|2022-03-01 23:40:00|820.61|818.01|819.51|816.91|820.97|818.37|818.05|815.45|0
1646178300000|2022-03-01 23:45:00|819.75|817.15|818.05|815.45|820.12|817.52|817.81|815.21|0
1646178600000|2022-03-01 23:50:00|817.69|815.09|819.02|816.42|819.39|816.79|817.2|814.6|0
1646178900000|2022-03-01 23:55:00|819.5|816.9|823.15|820.55|823.52|820.92|819.5|816.9|0
1646179200000|2022-03-02 00:00:00|823.28|820.68|821.82|819.22|823.77|821.17|819.63|817.03|0
1646179500000|2022-03-02 00:05:00|822.42|819.82|823.76|821.16|825.1|822.5|822.18|819.58|0
1646179800000|2022-03-02 00:10:00|823.52|820.92|823.88|821.28|824|821.4|822.17|819.57|0
1646180100000|2022-03-02 00:15:00|823.76|821.16|827.28|824.68|828.63|826.03|822.9|820.3|0
1646180400000|2022-03-02 00:20:00|827.41|824.81|826.92|824.32|827.9|825.3|825.46|822.86|0
1646180700000|2022-03-02 00:25:00|827.41|824.81|825.94|823.34|827.65|825.05|825.46|822.86|0
1646181000000|2022-03-02 00:30:00|825.7|823.1|821.55|818.95|826.43|823.83|820.82|818.22|0
1646181300000|2022-03-02 00:35:00|821.43|818.83|820.33|817.73|822.89|820.29|819.36|816.76|0
1646181600000|2022-03-02 00:40:00|820.45|817.85|822.4|819.8|823.5|820.9|819.6|817|0
1646181900000|2022-03-02 00:45:00|822.28|819.68|823.01|820.41|825.69|823.09|822.04|819.44|0
1646182200000|2022-03-02 00:50:00|823.25|820.65|824.47|821.87|825.31|822.71|822.03|819.43|0
1646182500000|2022-03-02 00:55:00|824.22|821.62|824.71|822.11|825.31|822.71|823.73|821.13|0
1646182800000|2022-03-02 01:00:00|825.19|822.59|823|820.4|828.6|826|822.87|820.27|0
1646183100000|2022-03-02 01:05:00|822.87|820.27|821.29|818.69|825.79|823.19|819.59|816.99|0
1646183400000|2022-03-02 01:10:00|821.05|818.45|822.87|820.27|824.33|821.73|820.07|817.47|0
1646183700000|2022-03-02 01:15:00|822.99|820.39|823.35|820.75|824.08|821.48|822.75|820.15|0
1646184000000|2022-03-02 01:20:00|822.75|820.15|818.6|816|824.21|821.61|817.87|815.27|0
1646184300000|2022-03-02 01:25:00|818.85|816.25|819.82|817.22|820.91|818.31|817.5|814.9|0
1646184600000|2022-03-02 01:30:00|819.69|817.09|827.12|824.52|827.12|824.52|818.84|816.24|0
1646184900000|2022-03-02 01:35:00|826.88|824.28|823.95|821.35|827.85|825.25|823.95|821.35|0
1646185200000|2022-03-02 01:40:00|824.31|821.71|818.83|816.23|825.17|822.57|818.59|815.99|0
1646185500000|2022-03-02 01:45:00|819.19|816.59|819.56|816.96|822.24|819.64|817.86|815.26|0
1646185800000|2022-03-02 01:50:00|819.8|817.2|815.66|813.06|820.29|817.69|814.93|812.33|0
1646186100000|2022-03-02 01:55:00|815.91|813.31|818.34|815.74|818.82|816.22|815.42|812.82|0
1646186400000|2022-03-02 02:00:00|817.97|815.37|813.83|811.23|818.34|815.74|812.61|810.01|0
1646186700000|2022-03-02 02:05:00|813.71|811.11|815.17|812.57|816.38|813.78|813.71|811.11|0
1646187000000|2022-03-02 02:10:00|815.53|812.93|813.76|811.16|817.36|814.76|812.73|810.13|0
1646187300000|2022-03-02 02:15:00|814|811.4|813.38|810.78|814.06|811.46|808.04|805.44|0
1646187600000|2022-03-02 02:20:00|813.02|810.42|812.9|810.3|817.52|814.92|812.53|809.93|0
1646187900000|2022-03-02 02:25:00|813.14|810.54|815.44|812.84|816.05|813.45|812.41|809.81|0
1646188200000|2022-03-02 02:30:00|815.32|812.72|816.17|813.57|818|815.4|813.49|810.89|0
1646188500000|2022-03-02 02:35:00|816.29|813.69|817.87|815.27|819.46|816.86|815.68|813.08|0
1646188800000|2022-03-02 02:40:00|817.75|815.15|810.08|807.48|818.11|815.51|809.24|806.64|0
1646189100000|2022-03-02 02:45:00|810.21|807.61|811.18|808.58|813.37|810.77|809.48|806.88|0
1646189400000|2022-03-02 02:50:00|811.54|808.94|813.48|810.88|814.34|811.74|811.53|808.93|0
1646189700000|2022-03-02 02:55:00|813.85|811.25|817.12|814.52|818.34|815.74|812.63|810.03|0
1646190000000|2022-03-02 03:00:00|817.49|814.89|821.14|818.54|821.87|819.27|817.49|814.89|0
1646190300000|2022-03-02 03:05:00|821.26|818.66|820.65|818.05|821.75|819.15|819.44|816.84|0
1646190600000|2022-03-02 03:10:00|820.53|817.93|823.57|820.97|824.42|821.82|819.43|816.83|0
1646190900000|2022-03-02 03:15:00|823.33|820.73|821.25|818.65|823.44|820.84|820.16|817.56|0
1646191200000|2022-03-02 03:20:00|821.38|818.78|818.21|815.61|821.62|819.02|816.75|814.15|0
1646191500000|2022-03-02 03:25:00|818.33|815.73|816.5|813.9|819.18|816.58|815.29|812.69|0
1646191800000|2022-03-02 03:30:00|816.26|813.66|816.62|814.02|817.59|814.99|815.28|812.68|0
1646192100000|2022-03-02 03:35:00|816.5|813.9|817.1|814.5|817.83|815.23|813.58|810.98|0
1646192400000|2022-03-02 03:40:00|816.37|813.77|815.52|812.92|817.23|814.63|815.52|812.92|0
1646192700000|2022-03-02 03:45:00|815.64|813.04|819.9|817.3|820.63|818.03|815.03|812.43|0
1646193000000|2022-03-02 03:50:00|819.65|817.05|819.65|817.05|820.63|818.03|819.04|816.44|0
1646193300000|2022-03-02 03:55:00|820.38|817.78|820.14|817.54|820.87|818.27|819.65|817.05|0
1646193600000|2022-03-02 04:00:00|820.87|818.27|819.67|817.07|821.11|818.51|818.57|815.97|0
1646193900000|2022-03-02 04:05:00|819.54|816.94|817.59|814.99|819.54|816.94|815.53|812.93|0
1646194200000|2022-03-02 04:10:00|817.72|815.12|817.71|815.11|819.42|816.82|817.23|814.63|0
1646194500000|2022-03-02 04:15:00|818.44|815.84|820.39|817.79|821.61|819.01|818.44|815.84|0
1646194800000|2022-03-02 04:20:00|820.63|818.03|817.95|815.35|820.63|818.03|817.95|815.35|0
1646195100000|2022-03-02 04:25:00|817.82|815.22|818.44|815.84|818.68|816.08|816.98|814.38|0
1646195400000|2022-03-02 04:30:00|818.68|816.08|818.68|816.08|819.9|817.3|817.95|815.35|0
1646195700000|2022-03-02 04:35:00|818.19|815.59|820.38|817.78|821.6|819|817.7|815.1|0
1646196000000|2022-03-02 04:40:00|820.62|818.02|819.89|817.29|821.35|818.75|819.76|817.16|0
1646196300000|2022-03-02 04:45:00|820.13|817.53|821.1|818.5|821.47|818.87|819.76|817.16|0
1646196600000|2022-03-02 04:50:00|821.35|818.75|823.49|820.89|824.95|822.35|820.98|818.38|0
1646196900000|2022-03-02 04:55:00|823.24|820.64|825.19|822.59|825.19|822.59|822.87|820.27|0
1646197200000|2022-03-02 05:00:00|824.95|822.35|823.97|821.37|825.19|822.59|823.11|820.51|0
1646197500000|2022-03-02 05:05:00|823.84|821.24|824.33|821.73|825.43|822.83|823.48|820.88|0
1646197800000|2022-03-02 05:10:00|824.57|821.97|823.96|821.36|825.18|822.58|823.84|821.24|0
1646198100000|2022-03-02 05:15:00|824.08|821.48|829.57|826.97|831.04|828.44|823.23|820.63|0
1646198400000|2022-03-02 05:20:00|829.08|826.48|826.88|824.28|829.33|826.73|826.88|824.28|0
1646198700000|2022-03-02 05:25:00|826.76|824.16|829.68|827.08|829.93|827.33|826.76|824.16|0
1646199000000|2022-03-02 05:30:00|829.57|826.97|828.7|826.1|831.27|828.67|828.22|825.62|0
1646199300000|2022-03-02 05:35:00|828.83|826.23|828.58|825.98|829.19|826.59|827.48|824.88|0
1646199600000|2022-03-02 05:40:00|828.83|826.23|826.63|824.03|829.68|827.08|825.77|823.17|0
1646199900000|2022-03-02 05:45:00|826.75|824.15|827.36|824.76|828.82|826.22|826.5|823.9|0
1646200200000|2022-03-02 05:50:00|827.11|824.51|828.94|826.34|829.55|826.95|826.74|824.14|0
1646200500000|2022-03-02 05:55:00|828.82|826.22|824.91|822.31|829.18|826.58|824.91|822.31|0
1646200800000|2022-03-02 06:00:00|825.03|822.43|821.98|819.38|826.74|824.14|821.98|819.38|0
1646201100000|2022-03-02 06:05:00|822.23|819.63|823.44|820.84|825.03|822.43|822.23|819.63|0
1646201400000|2022-03-02 06:10:00|823.2|820.6|823.68|821.08|825.88|823.28|822.34|819.74|0
1646201700000|2022-03-02 06:15:00|823.2|820.6|825.39|822.79|826.97|824.37|822.95|820.35|0
1646202000000|2022-03-02 06:20:00|825.14|822.54|819.29|816.69|825.75|823.15|819.29|816.69|0
1646202300000|2022-03-02 06:25:00|819.53|816.93|819.4|816.8|820.75|818.15|818.67|816.07|0
1646202600000|2022-03-02 06:30:00|819.16|816.56|821.11|818.51|821.23|818.63|819.16|816.56|0
1646202900000|2022-03-02 06:35:00|821.35|818.75|820.13|817.53|821.84|819.24|819.04|816.44|0
1646203200000|2022-03-02 06:40:00|820.37|817.77|818.79|816.19|820.99|818.39|816.96|814.36|0
1646203500000|2022-03-02 06:45:00|819.03|816.43|815.62|813.02|819.03|816.43|814.89|812.29|0
1646203800000|2022-03-02 06:50:00|815.74|813.14|812.5|809.9|817.01|814.41|811.4|808.8|0
1646204100000|2022-03-02 06:55:00|812.75|810.15|810.91|808.31|812.75|810.15|807.63|805.03|0
1646204400000|2022-03-02 07:00:00|811.04|808.44|799.47|796.87|812.99|810.39|798.87|796.27|0
1646204700000|2022-03-02 07:05:00|799.36|796.76|794.86|792.26|801.42|798.82|793.64|791.04|0
1646205000000|2022-03-02 07:10:00|795.34|792.74|791.46|788.86|798.98|796.38|791.46|788.86|0
1646205300000|2022-03-02 07:15:00|791.21|788.61|787.28|784.68|794.91|792.31|786.55|783.95|0
1646205600000|2022-03-02 07:20:00|788.01|785.41|788.36|785.76|791.15|788.55|785.83|783.23|0
1646205900000|2022-03-02 07:25:00|788.24|785.64|793.69|791.09|794.78|792.18|787.88|785.28|0
1646206200000|2022-03-02 07:30:00|793.44|790.84|801.44|798.84|801.93|799.33|793.44|790.84|0
1646206500000|2022-03-02 07:35:00|801.57|798.97|799.45|796.85|801.57|798.97|797.38|794.78|0
1646206800000|2022-03-02 07:40:00|799.32|796.72|799.93|797.33|799.93|797.33|797.26|794.66|0
1646207100000|2022-03-02 07:45:00|800.9|798.3|800.17|797.57|801.74|799.14|794.82|792.22|0
1646207400000|2022-03-02 07:50:00|799.2|796.6|796.52|793.92|801.38|798.78|792.27|789.67|0
1646207700000|2022-03-02 07:55:00|796.76|794.16|800.16|797.56|801.01|798.41|795.06|792.46|0
1646208000000|2022-03-02 08:00:00|800.65|798.05|802.83|800.23|808.67|806.07|800.65|798.05|0
1646208300000|2022-03-02 08:05:00|801.98|799.38|794.42|792.34|803.06|800.98|792.12|790.04|0
1646208600000|2022-03-02 08:10:00|793.94|791.86|802.93|800.85|805.49|803.41|793.94|791.86|0
1646208900000|2022-03-02 08:15:00|803.3|801.22|814.73|812.65|814.73|812.65|802.57|800.49|0
1646209200000|2022-03-02 08:20:00|814.24|812.16|821.16|819.08|821.78|819.7|811.67|809.59|0
1646209500000|2022-03-02 08:25:00|822.27|820.19|817.38|815.3|822.27|820.19|817.26|815.18|0
1646209800000|2022-03-02 08:30:00|816.16|814.08|818.6|816.52|820.55|818.47|815.68|813.6|0
1646210100000|2022-03-02 08:35:00|817.87|815.79|815.67|813.59|820.43|818.35|812.5|810.42|0
1646210400000|2022-03-02 08:40:00|815.91|813.83|808.6|806.52|818.6|816.52|807.5|805.42|0
1646210700000|2022-03-02 08:45:00|808.47|806.39|808.35|806.27|811.28|809.2|805.06|802.98|0
1646211000000|2022-03-02 08:50:00|808.11|806.03|802.75|800.67|811.52|809.44|801.29|799.21|0
1646211300000|2022-03-02 08:55:00|802.5|800.42|802.5|800.42|805.67|803.59|800.31|798.23|0
1646211600000|2022-03-02 09:00:00|802.74|800.66|800.71|798.63|803.59|801.51|797.39|795.31|0
1646211900000|2022-03-02 09:05:00|800.1|798.02|809.7|807.62|810.07|807.99|800.1|798.02|0
1646212200000|2022-03-02 09:10:00|809.83|807.75|813.6|811.52|816.52|814.44|809.7|807.62|0
1646212500000|2022-03-02 09:15:00|814.7|812.62|814.21|812.13|817.13|815.05|813.48|811.4|0
1646212800000|2022-03-02 09:20:00|813.96|811.88|807.22|805.14|814.69|812.61|806.61|804.53|0
1646213100000|2022-03-02 09:25:00|807.09|805.01|810.14|808.06|810.14|808.06|805.27|803.19|0
1646213400000|2022-03-02 09:30:00|810.87|808.79|826.84|824.76|837.35|835.27|807.71|805.63|0
1646213700000|2022-03-02 09:35:00|825.62|823.54|826.48|824.4|829.16|827.08|821.71|819.63|0
1646214000000|2022-03-02 09:40:00|827.08|825|828.98|826.9|830.82|828.74|826.35|824.27|0
1646214300000|2022-03-02 09:45:00|828.38|826.3|840.61|838.53|842.08|840|827.52|825.44|0
1646214600000|2022-03-02 09:50:00|840.12|838.04|838.52|836.44|844.28|842.2|835.95|833.87|0
1646214900000|2022-03-02 09:55:00|837.78|835.7|838.52|836.44|839.38|837.3|836.93|834.85|0
1646215200000|2022-03-02 10:00:00|838.03|835.95|834.84|832.76|839.13|837.05|834.84|832.76|0
1646215500000|2022-03-02 10:05:00|834.6|832.52|837.53|835.45|837.53|835.45|833.75|831.67|0
1646215800000|2022-03-02 10:10:00|837.66|835.58|838.75|836.67|839.37|837.29|835.08|833|0
1646216100000|2022-03-02 10:15:00|838.64|836.56|843.29|841.21|846.96|844.88|838.39|836.31|0
1646216400000|2022-03-02 10:20:00|843.04|840.96|842.27|840.19|844.27|842.19|841.04|838.96|0
1646216700000|2022-03-02 10:25:00|841.9|839.82|839.81|837.73|843.86|841.78|838.83|836.75|0
1646217000000|2022-03-02 10:30:00|839.94|837.86|836.87|834.79|840.06|837.98|835.29|833.21|0
1646217300000|2022-03-02 10:35:00|836.75|834.67|837.6|835.52|838.96|836.88|834.55|832.47|0
1646217600000|2022-03-02 10:40:00|837.49|835.41|836.75|834.67|840.92|838.84|834.42|832.34|0
1646217900000|2022-03-02 10:45:00|836.13|834.05|832.58|830.5|837.85|835.77|832.34|830.26|0
1646218200000|2022-03-02 10:50:00|832.46|830.38|830.25|828.17|832.95|830.87|828.29|826.21|0
1646218500000|2022-03-02 10:55:00|830.13|828.05|833.07|830.99|833.68|831.6|830.13|828.05|0
1646218800000|2022-03-02 11:00:00|832.94|830.86|830.98|828.9|834.9|832.82|830.98|828.9|0
1646219100000|2022-03-02 11:05:00|830.86|828.78|833.31|831.23|834.9|832.82|828.29|826.21|0
1646219400000|2022-03-02 11:10:00|833.55|831.47|835.38|833.3|837.71|835.63|832.69|830.61|0
1646219700000|2022-03-02 11:15:00|835.76|833.68|831.95|829.87|835.76|833.68|830.48|828.4|0
1646220000000|2022-03-02 11:20:00|832.08|830|832.93|830.85|833.17|831.09|830.37|828.29|0
1646220300000|2022-03-02 11:25:00|833.17|831.09|839.42|837.34|840.4|838.32|832.08|830|0
1646220600000|2022-03-02 11:30:00|839.18|837.1|841.01|838.93|843.83|841.75|837.22|835.14|0
1646220900000|2022-03-02 11:35:00|841.5|839.42|838.68|836.6|843.1|841.02|838.44|836.36|0
1646221200000|2022-03-02 11:40:00|839.05|836.97|836.97|834.89|839.42|837.34|834.14|832.06|0
1646221500000|2022-03-02 11:45:00|837.7|835.62|835.86|833.78|839.17|837.09|835.49|833.41|0
1646221800000|2022-03-02 11:50:00|835.74|833.66|837.08|835|838.19|836.11|834.02|831.94|0
1646222100000|2022-03-02 11:55:00|837.21|835.13|837.08|835|838.67|836.59|836.59|834.51|0
1646222400000|2022-03-02 12:00:00|837.45|835.37|838.43|836.35|839.16|837.08|834.26|832.18|0
1646222700000|2022-03-02 12:05:00|838.67|836.59|836.83|834.75|839.41|837.33|835.73|833.65|0
1646223000000|2022-03-02 12:10:00|837.2|835.12|842.21|840.13|842.46|840.38|837.2|835.12|0
1646223300000|2022-03-02 12:15:00|842.34|840.26|839.15|837.07|844.3|842.22|838.42|836.34|0
1646223600000|2022-03-02 12:20:00|838.91|836.83|835.48|833.4|838.91|836.83|832.29|830.21|0
1646223900000|2022-03-02 12:25:00|835.23|833.15|833.27|831.19|836.08|834|832.05|829.97|0
1646224200000|2022-03-02 12:30:00|833.76|831.68|826.53|824.45|834.74|832.66|825.06|822.98|0
1646224500000|2022-03-02 12:35:00|827.02|824.94|828.37|826.29|829.1|827.02|826.77|824.69|0
1646224800000|2022-03-02 12:40:00|828.61|826.53|826.41|824.33|830.82|828.74|826.28|824.2|0
1646225100000|2022-03-02 12:45:00|826.28|824.2|827.5|825.42|828.48|826.4|826.04|823.96|0
1646225400000|2022-03-02 12:50:00|828.12|826.04|831.42|829.34|831.79|829.71|827.87|825.79|0
1646225700000|2022-03-02 12:55:00|831.17|829.09|833.5|831.42|833.5|831.42|831.05|828.97|0
1646226000000|2022-03-02 13:00:00|833.62|831.54|831.29|829.21|833.74|831.66|829.58|827.5|0
1646226300000|2022-03-02 13:05:00|831.66|829.58|828.35|826.27|832.39|830.31|826.15|824.07|0
1646226600000|2022-03-02 13:10:00|828.23|826.15|823.08|821|829.09|827.01|821.99|819.91|0
1646226900000|2022-03-02 13:15:00|822.84|820.76|820.88|818.8|824.06|821.98|820.27|818.19|0
1646227200000|2022-03-02 13:20:00|821.37|819.29|823.94|821.86|824.79|822.71|821.37|819.29|0
1646227500000|2022-03-02 13:25:00|824.55|822.47|826.14|824.06|826.87|824.79|823.69|821.61|0
1646227800000|2022-03-02 13:30:00|826.63|824.55|817.69|815.61|830.79|828.71|817.69|815.61|0
1646228100000|2022-03-02 13:35:00|818.31|816.23|817.08|815|819.53|817.45|815.62|813.54|0
1646228400000|2022-03-02 13:40:00|817.33|815.25|816.59|814.51|817.69|815.61|814.75|812.67|0
1646228700000|2022-03-02 13:45:00|816.22|814.14|815.61|813.53|818.55|816.47|811.95|809.87|0
1646229000000|2022-03-02 13:50:00|816.35|814.27|820.09|818.01|820.86|818.78|816.35|814.27|0
1646229300000|2022-03-02 13:55:00|820.21|818.13|822.4|820.32|822.64|820.56|816.65|814.57|0
1646229600000|2022-03-02 14:00:00|822.64|820.56|823.2|821.12|825.33|823.25|821.91|819.83|0
1646229900000|2022-03-02 14:05:00|823.57|821.49|825.52|823.44|826.01|823.93|823.33|821.25|0
1646230200000|2022-03-02 14:10:00|826.26|824.18|824.74|822.66|826.94|824.86|823.51|821.43|0
1646230500000|2022-03-02 14:15:00|824.49|822.41|828.4|826.32|829.87|827.79|822.41|820.33|0
1646230800000|2022-03-02 14:20:00|828.16|826.08|828.89|826.81|829.38|827.3|827.18|825.1|0
1646231100000|2022-03-02 14:25:00|828.16|826.08|832.07|829.99|833.17|831.09|827.18|825.1|0
1646231400000|2022-03-02 14:30:00|831.58|829.5|828.64|826.56|835.99|833.91|827.42|825.34|0
1646231700000|2022-03-02 14:35:00|828.89|826.81|830.29|828.21|833.22|831.14|827.84|825.76|0
1646232000000|2022-03-02 14:40:00|830.53|828.45|846.19|844.11|847.17|845.09|830.04|827.96|0
1646232300000|2022-03-02 14:45:00|846.43|844.35|849.61|847.53|854.03|851.95|843.73|841.65|0
1646232600000|2022-03-02 14:50:00|849.85|847.77|847.64|845.56|852.06|849.98|846.42|844.34|0
1646232900000|2022-03-02 14:55:00|848.87|846.79|845.43|843.35|851.81|849.73|837.83|835.75|0
1646233200000|2022-03-02 15:00:00|844.94|842.86|853.16|851.08|853.16|851.08|844.45|842.37|0
1646233500000|2022-03-02 15:05:00|852.67|850.59|827.89|825.81|853.66|851.58|825.2|823.12|0
1646233800000|2022-03-02 15:10:00|828.87|826.79|826.82|824.74|831.83|829.75|823.6|821.52|0
1646234100000|2022-03-02 15:15:00|825.96|823.88|830.24|828.16|830.73|828.65|824|821.92|0
1646234400000|2022-03-02 15:20:00|830|827.92|830.6|828.52|836.73|834.65|829.02|826.94|0
1646234700000|2022-03-02 15:25:00|831.71|829.63|852.5|850.42|857.24|855.16|824.61|822.53|0
1646235000000|2022-03-02 15:30:00|850.53|848.45|847.34|845.26|857.03|854.95|841.21|839.13|0
1646235300000|2022-03-02 15:35:00|846.6|844.52|857.65|855.57|862.81|860.73|844.88|842.8|0
1646235600000|2022-03-02 15:40:00|859.12|857.04|853.96|851.88|860.84|858.76|851.38|849.3|0
1646235900000|2022-03-02 15:45:00|853.83|851.75|855.8|853.72|857.4|855.32|846.84|844.76|0
1646236200000|2022-03-02 15:50:00|856.42|854.34|842.28|840.2|858.38|856.3|841.55|839.47|0
1646236500000|2022-03-02 15:55:00|842.53|840.45|851.59|849.51|854.29|852.21|842.28|840.2|0
1646236800000|2022-03-02 16:00:00|851.84|849.76|868.37|866.29|870.58|868.5|844.24|842.16|0
1646237100000|2022-03-02 16:05:00|869.84|867.76|872.77|870.69|876.97|874.89|862.47|860.39|0
1646237400000|2022-03-02 16:10:00|874|871.92|877.4|875.32|877.4|875.32|870.52|868.44|0
1646237700000|2022-03-02 16:15:00|876.91|874.83|874.03|871.95|879.37|877.29|872.56|870.48|0
1646238000000|2022-03-02 16:20:00|874.77|872.69|871.33|869.25|875.75|873.67|867.15|865.07|0
1646238300000|2022-03-02 16:25:00|871.57|869.49|875.34|873.26|881.79|879.71|871.57|869.49|0
1646238600000|2022-03-02 16:30:00|874.36|872.28|885.34|883.26|889.77|887.69|874.36|872.28|0
1646238900000|2022-03-02 16:35:00|884.85|882.77|879.93|877.85|885.59|883.51|876.24|874.16|0
1646239200000|2022-03-02 16:40:00|879.55|877.47|870.58|868.5|883.37|881.29|870.33|868.25|0
1646239500000|2022-03-02 16:45:00|870.21|868.13|872.3|870.22|878.2|876.12|870.21|868.13|0
1646239800000|2022-03-02 16:50:00|871.93|869.85|873.28|871.2|877.22|875.14|870.94|868.86|0
1646240100000|2022-03-02 16:55:00|873.03|870.95|878.44|876.36|879.43|877.35|872.79|870.71|0
1646240400000|2022-03-02 17:00:00|878.07|875.99|878.69|876.61|881.64|879.56|875.74|873.66|0
1646240700000|2022-03-02 17:05:00|876.97|874.89|880.16|878.08|881.39|879.31|872.66|870.58|0
1646241000000|2022-03-02 17:10:00|880.41|878.33|883.22|881.14|886.67|884.59|880.02|877.94|0
1646241300000|2022-03-02 17:15:00|883.71|881.63|883.33|881.25|885.93|883.85|881.25|879.17|0
1646241600000|2022-03-02 17:20:00|882.97|880.89|878.32|876.24|884.2|882.12|878.07|875.99|0
1646241900000|2022-03-02 17:25:00|878.56|876.48|881.27|879.19|882.5|880.42|873.51|871.43|0
1646242200000|2022-03-02 17:30:00|881.76|879.68|884.96|882.88|885.7|883.62|880.53|878.45|0
1646242500000|2022-03-02 17:35:00|884.71|882.63|885.82|883.74|887.67|885.59|881.76|879.68|0
1646242800000|2022-03-02 17:40:00|885.94|883.86|885.7|883.62|887.29|885.21|882.37|880.29|0
1646243100000|2022-03-02 17:45:00|885.94|883.86|885.07|882.99|887.42|885.34|882.74|880.66|0
1646243400000|2022-03-02 17:50:00|885.2|883.12|884.71|882.63|885.94|883.86|878.55|876.47|0
1646243700000|2022-03-02 17:55:00|884.21|882.13|884.58|882.5|885.07|882.99|880.77|878.69|0
1646244000000|2022-03-02 18:00:00|884.82|882.74|893.33|891.25|893.33|891.25|884.82|882.74|0
1646244300000|2022-03-02 18:05:00|892.59|890.51|894.31|892.23|895.79|893.71|892.59|890.51|0
1646244600000|2022-03-02 18:10:00|894.56|892.48|895.53|893.45|897.75|895.67|893.32|891.24|0
1646244900000|2022-03-02 18:15:00|895.04|892.96|893.07|890.99|896.52|894.44|891.84|889.76|0
1646245200000|2022-03-02 18:20:00|892.82|890.74|890.85|888.77|895.29|893.21|890.85|888.77|0
1646245500000|2022-03-02 18:25:00|890.35|888.27|891.95|889.87|894.3|892.22|889.98|887.9|0
1646245800000|2022-03-02 18:30:00|892.82|890.74|897.75|895.67|899.97|897.89|892.82|890.74|0
1646246100000|2022-03-02 18:35:00|898.24|896.16|899.22|897.14|899.34|897.26|895.64|893.56|0
1646246400000|2022-03-02 18:40:00|898.48|896.4|896.51|894.43|898.85|896.77|892.81|890.73|0
1646246700000|2022-03-02 18:45:00|896.38|894.3|890.35|888.27|897.12|895.04|889.11|887.03|0
1646247000000|2022-03-02 18:50:00|891.08|889|895.52|893.44|895.52|893.44|890.59|888.51|0
1646247300000|2022-03-02 18:55:00|895.27|893.19|894.53|892.45|897.49|895.41|892.07|889.99|0
1646247600000|2022-03-02 19:00:00|895.02|892.94|898.35|896.27|898.47|896.39|891.57|889.49|0
1646247900000|2022-03-02 19:05:00|898.23|896.15|897.98|895.9|900.45|898.37|896.75|894.67|0
1646248200000|2022-03-02 19:10:00|898.23|896.15|896.99|894.91|900.69|898.61|896.99|894.91|0
1646248500000|2022-03-02 19:15:00|897.36|895.28|897.88|895.8|898.72|896.64|895.76|893.68|0
1646248800000|2022-03-02 19:20:00|898.01|895.93|892.09|890.01|900.72|898.64|891.35|889.27|0
1646249100000|2022-03-02 19:25:00|891.96|889.88|891.1|889.02|892.83|890.75|886.05|883.97|0
1646249400000|2022-03-02 19:30:00|890.86|888.78|890.61|888.53|891.35|889.27|886.91|884.83|0
1646249700000|2022-03-02 19:35:00|890.85|888.77|893.07|890.99|894.3|892.22|890.85|888.77|0
1646250000000|2022-03-02 19:40:00|893.32|891.24|897.75|895.67|898|895.92|893.32|891.24|0
1646250300000|2022-03-02 19:45:00|898|895.92|894.3|892.22|898|895.92|891.59|889.51|0
1646250600000|2022-03-02 19:50:00|894.17|892.09|887.15|885.07|898.74|896.66|886.66|884.58|0
1646250900000|2022-03-02 19:55:00|887.89|885.81|886.53|884.45|890.85|888.77|883.46|881.38|0
1646251200000|2022-03-02 20:00:00|886.66|884.58|894.29|892.21|896.27|894.19|885.92|883.84|0
1646251500000|2022-03-02 20:05:00|894.54|892.46|891.33|889.25|896.02|893.94|890.1|888.02|0
1646251800000|2022-03-02 20:10:00|890.6|888.52|887.39|885.31|893.92|891.84|885.42|883.34|0
1646252100000|2022-03-02 20:15:00|887.14|885.06|890.35|888.27|891.08|889|883.94|881.86|0
1646252400000|2022-03-02 20:20:00|888.87|886.79|889.85|887.77|892.32|890.24|884.93|882.85|0
1646252700000|2022-03-02 20:25:00|889.6|887.52|894.56|892.48|895.06|892.98|888.28|886.2|0
1646253000000|2022-03-02 20:30:00|893.58|891.5|897.03|894.95|899|896.92|892.59|890.51|0
1646253300000|2022-03-02 20:35:00|897.27|895.19|894.07|891.99|898.75|896.67|894.07|891.99|0
1646253600000|2022-03-02 20:40:00|893.82|891.74|894.07|891.99|896.78|894.7|891.36|889.28|0
1646253900000|2022-03-02 20:45:00|893.57|891.49|897.76|895.68|899.49|897.41|893.44|891.36|0
1646254200000|2022-03-02 20:50:00|899.24|897.16|896.03|893.95|899.73|897.65|893.57|891.49|0
1646254500000|2022-03-02 20:55:00|895.54|893.46|884.45|882.37|895.54|893.46|883.47|881.39|0
1646254800000|2022-03-02 21:00:00|884.21|882.13|884.7|882.62|886.42|884.34|881.99|879.91|0
1646255100000|2022-03-02 21:05:00|884.2|882.12|882.72|880.64|884.45|882.37|881.99|879.91|0
1646255400000|2022-03-02 21:10:00|882.84|880.76|881.74|879.66|883.95|881.87|881|878.92|0
1646255700000|2022-03-02 21:15:00|881.62|879.02|883.23|880.63|883.72|881.12|881.62|879.02|0
1646256000000|2022-03-02 21:20:00|883.1|880.5|880.76|878.16|883.84|881.24|879.78|877.18|0
1646256300000|2022-03-02 21:25:00|880.63|878.03|879.78|877.18|881.5|878.9|879.28|876.68|0
1646256600000|2022-03-02 21:30:00|879.89|877.29|878.79|876.19|880.02|877.42|877.56|874.96|0
1646256900000|2022-03-02 21:35:00|878.66|876.06|877.56|874.96|879.28|876.68|876.57|873.97|0
1646257200000|2022-03-02 21:40:00|877.8|875.2|876.69|874.09|878.05|875.45|876.57|873.97|0
1646257500000|2022-03-02 21:45:00|876.57|873.97|874.11|871.51|876.82|874.22|874.11|871.51|0
1646257800000|2022-03-02 21:50:00|874.35|871.75|877.55|874.95|878.04|875.44|874.35|871.75|0
1646258100000|2022-03-02 21:55:00|877.3|874.7|877.42|874.82|878.29|875.69|877.06|874.46|0
1646258400000|2022-03-02 22:00:00|877.56|874.96|876.97|874.37|877.56|874.96|876.84|874.24|0
1646258700000|2022-03-02 22:05:00|876.87|874.27|876.66|874.06|876.87|874.27|876.66|874.06|0
1646259000000|2022-03-02 22:10:00|876.94|874.34|876.79|874.19|876.94|874.34|876.48|873.88|0
1646259300000|2022-03-02 22:15:00|876.83|874.23|877.19|874.59|877.29|874.69|876.79|874.19|0
1646259600000|2022-03-02 22:20:00|877.18|874.58|877.29|874.69|877.29|874.69|877.12|874.52|0
1646259900000|2022-03-02 22:25:00|877.4|874.8|877.61|875.01|877.79|875.19|877.18|874.58|0
1646260200000|2022-03-02 22:30:00|877.4|874.8|878.25|875.65|878.25|875.65|877.25|874.65|0
1646260500000|2022-03-02 22:35:00|878.44|875.84|878.44|875.84|878.62|876.02|878.07|875.47|0
1646260800000|2022-03-02 22:40:00|878.47|875.87|877.32|874.72|878.47|875.87|877.32|874.72|0
1646261100000|2022-03-02 22:45:00|877.28|874.68|875.85|873.25|877.28|874.68|874.02|871.42|0
1646261400000|2022-03-02 22:50:00|875.71|873.11|875.67|873.07|876.14|873.54|875.46|872.86|0
1646261700000|2022-03-02 22:55:00|875.66|873.06|876.64|874.04|876.75|874.15|875.64|873.04|0
1646262000000|2022-03-02 23:00:00|876.07|873.47|877.64|875.04|879.86|877.26|874.69|872.09|0
1646262300000|2022-03-02 23:05:00|877.52|874.92|879.24|876.64|880.23|877.63|877.52|874.92|0
1646262600000|2022-03-02 23:10:00|879|876.4|879.49|876.89|879.98|877.38|877.64|875.04|0
1646262900000|2022-03-02 23:15:00|879.73|877.13|879.36|876.76|879.98|877.38|878.75|876.15|0
1646263200000|2022-03-02 23:20:00|879.11|876.51|878.5|875.9|879.73|877.13|877.52|874.92|0
1646263500000|2022-03-02 23:25:00|878.25|875.65|877.88|875.28|878.62|876.02|877.14|874.54|0
1646263800000|2022-03-02 23:30:00|878|875.4|879.23|876.63|880.22|877.62|877.14|874.54|0
1646264100000|2022-03-02 23:35:00|879.35|876.75|876.89|874.29|879.35|876.75|876.89|874.29|0
1646264400000|2022-03-02 23:40:00|876.77|874.17|875.29|872.69|877.02|874.42|875.29|872.69|0
1646264700000|2022-03-02 23:45:00|875.54|872.94|877.87|875.27|878.24|875.64|875.54|872.94|0
1646265000000|2022-03-02 23:50:00|878|875.4|879.23|876.63|879.47|876.87|877.87|875.27|0
1646265300000|2022-03-02 23:55:00|879.47|876.87|878.85|876.25|879.72|877.12|878.6|876|0
1646265600000|2022-03-03 00:00:00|879.59|876.99|879.09|876.49|881.19|878.59|878.73|876.13|0
1646265900000|2022-03-03 00:05:00|879.34|876.74|878.97|876.37|880.21|877.61|877.5|874.9|0
1646266200000|2022-03-03 00:10:00|878.73|876.13|879.96|877.36|880.94|878.34|878.73|876.13|0
1646266500000|2022-03-03 00:15:00|879.58|876.98|878.1|875.5|880.2|877.6|877.25|874.65|0
1646266800000|2022-03-03 00:20:00|878.48|875.88|879.21|876.61|880.2|877.6|878.48|875.88|0
1646267100000|2022-03-03 00:25:00|878.97|876.37|878.72|876.12|879.33|876.73|877.74|875.14|0
1646267400000|2022-03-03 00:30:00|878.97|876.37|878.72|876.12|879.46|876.86|877.98|875.38|0
1646267700000|2022-03-03 00:35:00|878.96|876.36|878.96|876.36|879.95|877.35|878.59|875.99|0
1646268000000|2022-03-03 00:40:00|878.83|876.23|876.74|874.14|878.96|876.36|876.74|874.14|0
1646268300000|2022-03-03 00:45:00|876.5|873.9|878.34|875.74|878.47|875.87|876.5|873.9|0
1646268600000|2022-03-03 00:50:00|878.22|875.62|879.2|876.6|879.7|877.1|878.22|875.62|0
1646268900000|2022-03-03 00:55:00|879.07|876.47|879.32|876.72|879.69|877.09|878.95|876.35|0
1646269200000|2022-03-03 01:00:00|878.95|876.35|882.4|879.8|882.4|879.8|878.46|875.86|0
1646269500000|2022-03-03 01:05:00|882.65|880.05|879.2|876.6|883.14|880.54|879.2|876.6|0
1646269800000|2022-03-03 01:10:00|879.44|876.84|878.95|876.35|879.56|876.96|877.72|875.12|0
1646270100000|2022-03-03 01:15:00|879.19|876.59|880.67|878.07|881.66|879.06|878.95|876.35|0
1646270400000|2022-03-03 01:20:00|880.42|877.82|879.8|877.2|880.92|878.32|879.31|876.71|0
1646270700000|2022-03-03 01:25:00|879.68|877.08|878.81|876.21|881.28|878.68|878.7|876.1|0
1646271000000|2022-03-03 01:30:00|879.06|876.46|878.07|875.47|880.17|877.57|877.22|874.62|0
1646271300000|2022-03-03 01:35:00|877.96|875.36|875.25|872.65|880.42|877.82|875.25|872.65|0
1646271600000|2022-03-03 01:40:00|875.49|872.89|877.46|874.86|877.71|875.11|875.12|872.52|0
1646271900000|2022-03-03 01:45:00|877.33|874.73|877.46|874.86|879.18|876.58|876.97|874.37|0
1646272200000|2022-03-03 01:50:00|877.7|875.1|874.5|871.9|877.95|875.35|874.25|871.65|0
1646272500000|2022-03-03 01:55:00|874.62|872.02|874.25|871.65|875.24|872.64|874.25|871.65|0
1646272800000|2022-03-03 02:00:00|874.5|871.9|874.5|871.9|876.34|873.74|874.01|871.41|0
1646273100000|2022-03-03 02:05:00|874.37|871.77|875.35|872.75|875.73|873.13|874.25|871.65|0
1646273400000|2022-03-03 02:10:00|875.23|872.63|876.71|874.11|877.2|874.6|874.74|872.14|0
1646273700000|2022-03-03 02:15:00|876.83|874.23|877.69|875.09|878.3|875.7|876.22|873.62|0
1646274000000|2022-03-03 02:20:00|877.81|875.21|879.41|876.81|880.52|877.92|877.69|875.09|0
1646274300000|2022-03-03 02:25:00|879.29|876.69|881.14|878.54|881.25|878.65|879.17|876.57|0
1646274600000|2022-03-03 02:30:00|881.25|878.65|881.99|879.39|881.99|879.39|879.9|877.3|0
1646274900000|2022-03-03 02:35:00|882.12|879.52|881.99|879.39|883.11|880.51|881.63|879.03|0
1646275200000|2022-03-03 02:40:00|882.12|879.52|885.07|882.47|885.32|882.72|881.63|879.03|0
1646275500000|2022-03-03 02:45:00|885.32|882.72|885.07|882.47|886.3|883.7|884.95|882.35|0
1646275800000|2022-03-03 02:50:00|885.32|882.72|883.96|881.36|885.56|882.96|883.84|881.24|0
1646276100000|2022-03-03 02:55:00|884.08|881.48|885.81|883.21|887.53|884.93|884.08|881.48|0
1646276400000|2022-03-03 03:00:00|886.17|883.57|887.04|884.44|889.5|886.9|885.31|882.71|0
1646276700000|2022-03-03 03:05:00|886.66|884.06|886.05|883.45|887.04|884.44|885.92|883.32|0
1646277000000|2022-03-03 03:10:00|885.92|883.32|885.67|883.07|886.41|883.81|884.69|882.09|0
1646277300000|2022-03-03 03:15:00|885.55|882.95|884.81|882.21|885.8|883.2|884.81|882.21|0
1646277600000|2022-03-03 03:20:00|885.06|882.46|885.8|883.2|885.8|883.2|885.06|882.46|0
1646277900000|2022-03-03 03:25:00|885.92|883.32|884.81|882.21|886.29|883.69|884.81|882.21|0
1646278200000|2022-03-03 03:30:00|885.06|882.46|885.05|882.45|885.67|883.07|883.82|881.22|0
1646278500000|2022-03-03 03:35:00|884.81|882.21|885.05|882.45|885.55|882.95|884.56|881.96|0
1646278800000|2022-03-03 03:40:00|884.92|882.32|886.16|883.56|886.28|883.68|884.92|882.32|0
1646279100000|2022-03-03 03:45:00|885.79|883.19|887.39|884.79|888.01|885.41|885.79|883.19|0
1646279400000|2022-03-03 03:50:00|887.51|884.91|887.14|884.54|888.25|885.65|886.03|883.43|0
1646279700000|2022-03-03 03:55:00|887.27|884.67|887.26|884.66|888|885.4|887.02|884.42|0
1646280000000|2022-03-03 04:00:00|887.02|884.42|887.26|884.66|887.76|885.16|886.52|883.92|0
1646280300000|2022-03-03 04:05:00|887.13|884.53|886.64|884.04|887.51|884.91|885.29|882.69|0
1646280600000|2022-03-03 04:10:00|886.52|883.92|886.77|884.17|887.26|884.66|886.15|883.55|0
1646280900000|2022-03-03 04:15:00|886.64|884.04|886.27|883.67|887.01|884.41|886.03|883.43|0
1646281200000|2022-03-03 04:20:00|886.14|883.54|886.76|884.16|887.26|884.66|886.14|883.54|0
1646281500000|2022-03-03 04:25:00|886.88|884.28|888.49|885.89|888.49|885.89|886.76|884.16|0
1646281800000|2022-03-03 04:30:00|888.24|885.64|886.26|883.66|888.36|885.76|886.26|883.66|0
1646282100000|2022-03-03 04:35:00|885.89|883.29|887.25|884.65|887.61|885.01|885.77|883.17|0
1646282400000|2022-03-03 04:40:00|887.37|884.77|887.74|885.14|888.23|885.63|887.12|884.52|0
1646282700000|2022-03-03 04:45:00|887.99|885.39|886.75|884.15|887.99|885.39|886.26|883.66|0
1646283000000|2022-03-03 04:50:00|886.87|884.27|887|884.4|887.24|884.64|886.62|884.02|0
1646283300000|2022-03-03 04:55:00|886.75|884.15|886.01|883.41|887.36|884.76|885.76|883.16|0
1646283600000|2022-03-03 05:00:00|886.26|883.66|886.62|884.02|886.62|884.02|883.79|881.19|0
1646283900000|2022-03-03 05:05:00|886.87|884.27|890.2|887.6|890.2|887.6|886.5|883.9|0
1646284200000|2022-03-03 05:10:00|889.7|887.1|890.93|888.33|892.29|889.69|889.7|887.1|0
1646284500000|2022-03-03 05:15:00|890.69|888.09|889.45|886.85|891.18|888.58|888.96|886.36|0
1646284800000|2022-03-03 05:20:00|889.21|886.61|887.97|885.37|889.45|886.85|886.86|884.26|0
1646285100000|2022-03-03 05:25:00|887.73|885.13|887.23|884.63|887.97|885.37|886.74|884.14|0
1646285400000|2022-03-03 05:30:00|887.48|884.88|888.83|886.23|889.45|886.85|887.48|884.88|0
1646285700000|2022-03-03 05:35:00|888.95|886.35|891.91|889.31|892.03|889.43|888.46|885.86|0
1646286000000|2022-03-03 05:40:00|891.67|889.07|891.91|889.31|892.41|889.81|891.17|888.57|0
1646286300000|2022-03-03 05:45:00|891.66|889.06|890.92|888.32|892.9|890.3|890.92|888.32|0
1646286600000|2022-03-03 05:50:00|890.68|888.08|891.66|889.06|891.66|889.06|890.05|887.45|0
1646286900000|2022-03-03 05:55:00|891.53|888.93|890.79|888.19|892.4|889.8|890.18|887.58|0
1646287200000|2022-03-03 06:00:00|890.67|888.07|895.6|893|895.85|893.25|889.69|887.09|0
1646287500000|2022-03-03 06:05:00|895.85|893.25|892.4|889.8|895.85|893.25|891.9|889.3|0
1646287800000|2022-03-03 06:10:00|892.27|889.67|894.86|892.26|894.86|892.26|892.27|889.67|0
1646288100000|2022-03-03 06:15:00|894.73|892.13|894.24|891.64|895.72|893.12|893.13|890.53|0
1646288400000|2022-03-03 06:20:00|894.37|891.77|893.38|890.78|894.61|892.01|892.39|889.79|0
1646288700000|2022-03-03 06:25:00|893.62|891.02|890.17|887.57|893.87|891.27|890.17|887.57|0
1646289000000|2022-03-03 06:30:00|890.04|887.44|891.15|888.55|891.27|888.67|888.69|886.09|0
1646289300000|2022-03-03 06:35:00|890.91|888.31|891.4|888.8|891.65|889.05|890.53|887.93|0
1646289600000|2022-03-03 06:40:00|891.02|888.42|890.53|887.93|891.64|889.04|889.67|887.07|0
1646289900000|2022-03-03 06:45:00|890.41|887.81|890.16|887.56|890.9|888.3|889.42|886.82|0
1646290200000|2022-03-03 06:50:00|890.03|887.43|891.89|889.29|893.24|890.64|890.03|887.43|0
1646290500000|2022-03-03 06:55:00|892.13|889.53|894.96|892.36|895.83|893.23|891.26|888.66|0
1646290800000|2022-03-03 07:00:00|894.35|891.75|891.14|888.54|895.95|893.35|890.77|888.17|0
1646291100000|2022-03-03 07:05:00|891.01|888.41|889.04|886.44|891.39|888.79|888.05|885.45|0
1646291400000|2022-03-03 07:10:00|889.17|886.57|890.27|887.67|890.65|888.05|889.04|886.44|0
1646291700000|2022-03-03 07:15:00|890.4|887.8|891.45|888.85|891.94|889.34|888.49|885.89|0
1646292000000|2022-03-03 07:20:00|891.32|888.72|894.4|891.8|894.65|892.05|891.32|888.72|0
1646292300000|2022-03-03 07:25:00|894.52|891.92|889.34|886.74|894.77|892.17|889.34|886.74|0
1646292600000|2022-03-03 07:30:00|889.22|886.62|885.03|882.43|889.22|886.62|884.78|882.18|0
1646292900000|2022-03-03 07:35:00|884.78|882.18|884.04|881.44|885.28|882.68|883.8|881.2|0
1646293200000|2022-03-03 07:40:00|884.29|881.69|882.56|879.96|884.29|881.69|880.1|877.5|0
1646293500000|2022-03-03 07:45:00|882.31|879.71|882.56|879.96|883.05|880.45|879.97|877.37|0
1646293800000|2022-03-03 07:50:00|882.81|880.21|884.04|881.44|884.04|881.44|880.21|877.61|0
1646294100000|2022-03-03 07:55:00|883.79|881.19|884.03|881.43|884.04|881.44|881.08|878.48|0
1646294400000|2022-03-03 08:00:00|881.57|878.97|886.25|883.65|887.36|884.76|879.11|876.51|0
1646294700000|2022-03-03 08:05:00|886.24|884.16|888.82|886.74|890.67|888.59|885.62|883.54|0
1646295000000|2022-03-03 08:10:00|888.95|886.87|891.17|889.09|891.28|889.2|886.73|884.65|0
1646295300000|2022-03-03 08:15:00|890.92|888.84|892.76|890.68|894.74|892.66|890.54|888.46|0
1646295600000|2022-03-03 08:20:00|892.89|890.81|893.38|891.3|894.12|892.04|890.42|888.34|0
1646295900000|2022-03-03 08:25:00|893.63|891.55|888.81|886.73|893.63|891.55|888.81|886.73|0
1646296200000|2022-03-03 08:30:00|888.45|886.37|883.51|881.43|888.45|886.37|882.89|880.81|0
1646296500000|2022-03-03 08:35:00|883.63|881.55|876.81|874.73|883.63|881.55|875.14|873.06|0
1646296800000|2022-03-03 08:40:00|877.06|874.98|873.49|871.41|877.06|874.98|873.24|871.16|0
1646297100000|2022-03-03 08:45:00|873.61|871.53|874.23|872.15|874.97|872.89|873.24|871.16|0
1646297400000|2022-03-03 08:50:00|874.1|872.02|877.85|875.77|877.85|875.77|873.73|871.65|0
1646297700000|2022-03-03 08:55:00|878.1|876.02|879.82|877.74|880.31|878.23|875.01|872.93|0
1646298000000|2022-03-03 09:00:00|881.55|879.47|880.68|878.6|882.16|880.08|879.2|877.12|0
1646298300000|2022-03-03 09:05:00|880.56|878.48|876.24|874.16|882.04|879.96|876.24|874.16|0
1646298600000|2022-03-03 09:10:00|876.37|874.29|879.82|877.74|882.03|879.95|874.52|872.44|0
1646298900000|2022-03-03 09:15:00|880.92|878.84|881.29|879.21|886.59|884.51|877.96|875.88|0
1646299200000|2022-03-03 09:20:00|880.92|878.84|877.71|875.63|882.64|880.56|875.25|873.17|0
1646299500000|2022-03-03 09:25:00|877.22|875.14|877.1|875.02|881.53|879.45|877.1|875.02|0
1646299800000|2022-03-03 09:30:00|877.84|875.76|879.07|876.99|879.31|877.23|875.87|873.79|0
1646300100000|2022-03-03 09:35:00|878.82|876.74|878.69|876.61|879.67|877.59|876.11|874.03|0
1646300400000|2022-03-03 09:40:00|879.06|876.98|880.41|878.33|882.13|880.05|878.82|876.74|0
1646300700000|2022-03-03 09:45:00|880.66|878.58|883|880.92|884.23|882.15|880.41|878.33|0
1646301000000|2022-03-03 09:50:00|883.24|881.16|880.53|878.45|885.46|883.38|880.04|877.96|0
1646301300000|2022-03-03 09:55:00|880.65|878.57|881.14|879.06|883.98|881.9|878.32|876.24|0
1646301600000|2022-03-03 10:00:00|880.9|878.82|879.17|877.09|882.99|880.91|878.81|876.73|0
1646301900000|2022-03-03 10:05:00|879.05|876.97|877.94|875.86|882.25|880.17|877.69|875.61|0
1646302200000|2022-03-03 10:10:00|878.07|875.99|877.94|875.86|879.66|877.58|877.33|875.25|0
1646302500000|2022-03-03 10:15:00|878.06|875.98|874.24|872.16|879.29|877.21|873.88|871.8|0
1646302800000|2022-03-03 10:20:00|874.37|872.29|874.12|872.04|876.34|874.26|873.39|871.31|0
1646303100000|2022-03-03 10:25:00|873.88|871.8|874.98|872.9|876.34|874.26|873.63|871.55|0
1646303400000|2022-03-03 10:30:00|875.1|873.02|876.2|874.12|876.58|874.5|873.63|871.55|0
1646303700000|2022-03-03 10:35:00|876.09|874.01|876.82|874.74|876.82|874.74|875.35|873.27|0
1646304000000|2022-03-03 10:40:00|876.94|874.86|877.31|875.23|878.54|876.46|876.08|874|0
1646304300000|2022-03-03 10:45:00|877.43|875.35|879.53|877.45|879.65|877.57|875.95|873.87|0
1646304600000|2022-03-03 10:50:00|879.64|877.56|878.05|875.97|880.26|878.18|876.82|874.74|0
1646304900000|2022-03-03 10:55:00|878.41|876.33|878.29|876.21|878.9|876.82|876.2|874.12|0
1646305200000|2022-03-03 11:00:00|878.66|876.58|877.31|875.23|878.66|876.58|875.09|873.01|0
1646305500000|2022-03-03 11:05:00|877.55|875.47|877.67|875.59|878.54|876.46|874.1|872.02|0
1646305800000|2022-03-03 11:10:00|877.3|875.22|880.5|878.42|880.75|878.67|876.68|874.6|0
1646306100000|2022-03-03 11:15:00|881.6|879.52|879.27|877.19|882.47|880.39|878.78|876.7|0
1646306400000|2022-03-03 11:20:00|879.39|877.31|881.73|879.65|882.71|880.63|878.53|876.45|0
1646306700000|2022-03-03 11:25:00|881.97|879.89|883.57|881.49|883.94|881.86|881.24|879.16|0
1646307000000|2022-03-03 11:30:00|883.7|881.62|882.46|880.38|885.42|883.34|882.46|880.38|0
1646307300000|2022-03-03 11:35:00|882.22|880.14|877.78|875.7|882.22|880.14|877.29|875.21|0
1646307600000|2022-03-03 11:40:00|878.03|875.95|877.04|874.96|878.03|875.95|876.06|873.98|0
1646307900000|2022-03-03 11:45:00|877.16|875.08|873.59|871.51|877.16|875.08|871.5|869.42|0
1646308200000|2022-03-03 11:50:00|873.71|871.63|875.32|873.24|875.43|873.35|872.12|870.04|0
1646308500000|2022-03-03 11:55:00|875.19|873.11|874.82|872.74|876.05|873.97|874.45|872.37|0
1646308800000|2022-03-03 12:00:00|875.31|873.23|878.38|876.3|879.12|877.04|874.82|872.74|0
1646309100000|2022-03-03 12:05:00|878.27|876.19|880.97|878.89|880.97|878.89|877.77|875.69|0
1646309400000|2022-03-03 12:10:00|880.48|878.4|880.84|878.76|881.46|879.38|879.49|877.41|0
1646309700000|2022-03-03 12:15:00|880.62|878.54|883.11|881.03|883.47|881.39|879.17|877.09|0
1646310000000|2022-03-03 12:20:00|883.35|881.27|883.1|881.02|884.09|882.01|881.87|879.79|0
1646310300000|2022-03-03 12:25:00|883.22|881.14|884.33|882.25|886.92|884.84|883.1|881.02|0
1646310600000|2022-03-03 12:30:00|884.58|882.5|884.83|882.75|886.06|883.98|882.61|880.53|0
1646310900000|2022-03-03 12:35:00|884.58|882.5|884.33|882.25|886.3|884.22|884.08|882|0
1646311200000|2022-03-03 12:40:00|884.08|882|884.33|882.25|885.32|883.24|882.97|880.89|0
1646311500000|2022-03-03 12:45:00|883.34|881.26|882.36|880.28|883.59|881.51|880.88|878.8|0
1646311800000|2022-03-03 12:50:00|882.23|880.15|882.11|880.03|883.83|881.75|881.37|879.29|0
1646312100000|2022-03-03 12:55:00|882.6|880.52|881.61|879.53|884.82|882.74|880.14|878.06|0
1646312400000|2022-03-03 13:00:00|882.11|880.03|885.06|882.98|885.55|883.47|881.98|879.9|0
1646312700000|2022-03-03 13:05:00|885.18|883.1|891.47|889.39|891.96|889.88|884.32|882.24|0
1646313000000|2022-03-03 13:10:00|891.22|889.14|894.67|892.59|895.16|893.08|890.48|888.4|0
1646313300000|2022-03-03 13:15:00|894.42|892.34|893.43|891.35|894.67|892.59|892.2|890.12|0
1646313600000|2022-03-03 13:20:00|893.31|891.23|896.89|894.81|897.13|895.05|893.06|890.98|0
1646313900000|2022-03-03 13:25:00|897.13|895.05|894.54|892.46|899.11|897.03|894.54|892.46|0
1646314200000|2022-03-03 13:30:00|894.91|892.83|895.65|893.57|896.88|894.8|893.3|891.22|0
1646314500000|2022-03-03 13:35:00|895.16|893.08|896.39|894.31|897.87|895.79|894.53|892.45|0
1646314800000|2022-03-03 13:40:00|896.51|894.43|901.07|898.99|901.07|898.99|894.91|892.83|0
1646315100000|2022-03-03 13:45:00|900.83|898.75|898.6|896.52|900.83|898.75|897.62|895.54|0
1646315400000|2022-03-03 13:50:00|897.62|895.54|899.71|897.63|901.07|898.99|895.15|893.07|0
1646315700000|2022-03-03 13:55:00|899.34|897.26|911.44|909.36|911.68|909.6|899.34|897.26|0
1646316000000|2022-03-03 14:00:00|911.19|909.11|919.74|917.66|921.58|919.5|910.45|908.37|0
1646316300000|2022-03-03 14:05:00|918.75|916.67|915.64|913.56|919.19|917.11|914.47|912.39|0
1646316600000|2022-03-03 14:10:00|915.89|913.81|918.7|916.62|919.32|917.24|913.67|911.59|0
1646316900000|2022-03-03 14:15:00|919.19|917.11|915.61|913.53|919.19|917.11|915.12|913.04|0
1646317200000|2022-03-03 14:20:00|915.86|913.78|911.66|909.58|915.86|913.78|911.17|909.09|0
1646317500000|2022-03-03 14:25:00|911.41|909.33|909.68|907.6|913.51|911.43|909.68|907.6|0
1646317800000|2022-03-03 14:30:00|910.67|908.59|906.29|904.21|914.13|912.05|906.29|904.21|0
1646318100000|2022-03-03 14:35:00|907.03|904.95|906.28|904.2|907.03|904.95|900.11|898.03|0
1646318400000|2022-03-03 14:40:00|906.4|904.32|908.62|906.54|911.59|909.51|904.06|901.98|0
1646318700000|2022-03-03 14:45:00|908.26|906.18|900.36|898.28|916.9|914.82|898.63|896.55|0
1646319000000|2022-03-03 14:50:00|900.85|898.77|898.88|896.8|904.55|902.47|896.16|894.08|0
1646319300000|2022-03-03 14:55:00|899.12|897.04|903.31|901.23|906.28|904.2|896.66|894.58|0
1646319600000|2022-03-03 15:00:00|903.07|900.99|900.6|898.52|908.74|906.66|900.23|898.15|0
1646319900000|2022-03-03 15:05:00|899.86|897.78|896.9|894.82|900.35|898.27|893.44|891.36|0
1646320200000|2022-03-03 15:10:00|896.77|894.69|896.89|894.81|899.61|897.53|892.46|890.38|0
1646320500000|2022-03-03 15:15:00|897.14|895.06|890.23|888.15|897.14|895.06|887.03|884.95|0
1646320800000|2022-03-03 15:20:00|890.48|888.4|882.4|880.32|890.85|888.77|879.2|877.12|0
1646321100000|2022-03-03 15:25:00|881.66|879.58|883.63|881.55|885.11|883.03|877.72|875.64|0
1646321400000|2022-03-03 15:30:00|882.27|880.19|880.67|878.59|887.32|885.24|879.93|877.85|0
1646321700000|2022-03-03 15:35:00|880.3|878.22|870.33|868.25|882.89|880.81|870.08|868|0
1646322000000|2022-03-03 15:40:00|870.57|868.49|866.14|864.06|873.77|871.69|865.16|863.08|0
1646322300000|2022-03-03 15:45:00|865.4|863.32|867.83|865.75|869.34|867.26|863.93|861.85|0
1646322600000|2022-03-03 15:50:00|867.63|865.55|860.44|858.36|867.96|865.88|860.44|858.36|0
1646322900000|2022-03-03 15:55:00|861.42|859.34|855.27|853.19|861.91|859.83|855.27|853.19|0
1646323200000|2022-03-03 16:00:00|855.76|853.68|858.57|856.49|860.29|858.21|855.37|853.29|0
1646323500000|2022-03-03 16:05:00|859.06|856.98|858.71|856.63|860.92|858.84|852.56|850.48|0
1646323800000|2022-03-03 16:10:00|857.23|855.15|849.74|847.66|859.2|857.12|849.11|847.03|0
1646324100000|2022-03-03 16:15:00|849.25|847.17|854.88|852.8|854.88|852.8|845.32|843.24|0
1646324400000|2022-03-03 16:20:00|854.64|852.56|862.42|860.34|862.8|860.72|854.64|852.56|0
1646324700000|2022-03-03 16:25:00|862.31|860.23|864.3|862.22|867.19|865.11|860.95|858.87|0
1646325000000|2022-03-03 16:30:00|864.18|862.1|864.91|862.83|866.4|864.32|861.34|859.26|0
1646325300000|2022-03-03 16:35:00|865.65|863.57|862.07|859.99|865.9|863.82|856.78|854.7|0
1646325600000|2022-03-03 16:40:00|861.95|859.87|868.86|866.78|871.32|869.24|860.48|858.4|0
1646325900000|2022-03-03 16:45:00|869.1|867.02|865.16|863.08|869.84|867.76|863.68|861.6|0
1646326200000|2022-03-03 16:50:00|865.9|863.82|866.63|864.55|869.35|867.27|862.69|860.61|0
1646326500000|2022-03-03 16:55:00|866.75|864.67|868.85|866.77|873.79|871.71|858.25|856.17|0
1646326800000|2022-03-03 17:00:00|868.72|866.64|871.56|869.48|871.81|869.73|866.63|864.55|0
1646327100000|2022-03-03 17:05:00|871.81|869.73|874.39|872.31|874.39|872.31|868.11|866.03|0
1646327400000|2022-03-03 17:10:00|875.51|873.43|875.1|873.02|878.81|876.73|873.04|870.96|0
1646327700000|2022-03-03 17:15:00|875.84|873.76|875.35|873.27|878.56|876.48|872.88|870.8|0
1646328000000|2022-03-03 17:20:00|875.1|873.02|869.42|867.34|875.1|873.02|868.93|866.85|0
1646328300000|2022-03-03 17:25:00|869.17|867.09|861.58|859.5|870.41|868.33|860.1|858.02|0
1646328600000|2022-03-03 17:30:00|862.32|860.24|889.97|887.89|895.04|892.96|860.35|858.27|0
1646328900000|2022-03-03 17:35:00|890.83|888.75|883.28|881.2|897.74|895.66|881.06|878.98|0
1646329200000|2022-03-03 17:40:00|881.92|879.84|882.29|880.21|883.04|880.96|876.61|874.53|0
1646329500000|2022-03-03 17:45:00|883.03|880.95|882.54|880.46|886.12|884.04|876.24|874.16|0
1646329800000|2022-03-03 17:50:00|882.29|880.21|881.55|879.47|883.28|881.2|877.35|875.27|0
1646330100000|2022-03-03 17:55:00|879.82|877.74|884.02|881.94|886.98|884.9|879.33|877.25|0
1646330400000|2022-03-03 18:00:00|884.51|882.43|886.98|884.9|888.46|886.38|880.06|877.98|0
1646330700000|2022-03-03 18:05:00|886.49|884.41|884.51|882.43|891.43|889.35|882.29|880.21|0
1646331000000|2022-03-03 18:10:00|884.76|882.68|888.96|886.88|889.45|887.37|882.29|880.21|0
1646331300000|2022-03-03 18:15:00|888.33|886.25|893.85|891.77|895.09|893.01|888.33|886.25|0
1646331600000|2022-03-03 18:20:00|893.6|891.52|892.86|890.78|894.59|892.51|890.63|888.55|0
1646331900000|2022-03-03 18:25:00|892.98|890.9|894.34|892.26|895.33|893.25|890.5|888.42|0
1646332200000|2022-03-03 18:30:00|894.09|892.01|883.21|881.13|894.09|892.01|880.74|878.66|0
1646332500000|2022-03-03 18:35:00|883.71|881.63|884.45|882.37|887.66|885.58|883.71|881.63|0
1646332800000|2022-03-03 18:40:00|884.2|882.12|883.46|881.38|885.8|883.72|879.75|877.67|0
1646333100000|2022-03-03 18:45:00|883.7|881.62|885.68|883.6|886.79|884.71|880|877.92|0
1646333400000|2022-03-03 18:50:00|885.43|883.35|887.16|885.08|889.88|887.8|885.43|883.35|0
1646333700000|2022-03-03 18:55:00|887.53|885.45|885.33|883.25|889.39|887.31|884.59|882.51|0
1646334000000|2022-03-03 19:00:00|885.82|883.74|885.82|883.74|891.02|888.94|884.46|882.38|0
1646334300000|2022-03-03 19:05:00|885.33|883.25|884.34|882.26|888.29|886.21|883.59|881.51|0
1646334600000|2022-03-03 19:10:00|884.58|882.5|896.21|894.13|897.81|895.73|881.12|879.04|0
1646334900000|2022-03-03 19:15:00|895.47|893.39|894.23|892.15|897.56|895.48|893.49|891.41|0
1646335200000|2022-03-03 19:20:00|894.48|892.4|889.77|887.69|894.48|892.4|888.78|886.7|0
1646335500000|2022-03-03 19:25:00|889.64|887.56|892.85|890.77|893.48|891.4|889.53|887.45|0
1646335800000|2022-03-03 19:30:00|893.1|891.02|888.4|886.32|893.1|891.02|887.41|885.33|0
1646336100000|2022-03-03 19:35:00|889.14|887.06|884.69|882.61|889.88|887.8|884.69|882.61|0
1646336400000|2022-03-03 19:40:00|885.68|883.6|878.51|876.43|887.53|885.45|877.03|874.95|0
1646336700000|2022-03-03 19:45:00|878.76|876.68|870.77|868.69|879.25|877.17|870.53|868.45|0
1646337000000|2022-03-03 19:50:00|871.02|868.94|867.95|865.87|872.5|870.42|865.12|863.04|0
1646337300000|2022-03-03 19:55:00|868.32|866.24|868.81|866.73|870.05|867.97|865.61|863.53|0
1646337600000|2022-03-03 20:00:00|867.33|865.25|857.72|855.64|867.95|865.87|856.98|854.9|0
1646337900000|2022-03-03 20:05:00|857.96|855.88|856.6|854.52|863.14|861.06|853.77|851.69|0
1646338200000|2022-03-03 20:10:00|857.22|855.14|859.19|857.11|860.18|858.1|855|852.92|0
1646338500000|2022-03-03 20:15:00|858.7|856.62|864.12|862.04|866.83|864.75|857.47|855.39|0
1646338800000|2022-03-03 20:20:00|863.63|861.55|861.77|859.69|866.09|864.01|858.81|856.73|0
1646339100000|2022-03-03 20:25:00|862.15|860.07|870.44|868.36|870.94|868.86|862.15|860.07|0
1646339400000|2022-03-03 20:30:00|869.7|867.62|857.28|855.2|869.7|867.62|856.29|854.21|0
1646339700000|2022-03-03 20:35:00|856.78|854.7|860.45|858.37|860.45|858.37|852.32|850.24|0
1646340000000|2022-03-03 20:40:00|859.95|857.87|851.08|849|859.95|857.87|850.59|848.51|0
1646340300000|2022-03-03 20:45:00|850.34|848.26|852.31|850.23|853.54|851.46|846.4|844.32|0
1646340600000|2022-03-03 20:50:00|853.66|851.58|858.87|856.79|861.43|859.35|847.88|845.8|0
1646340900000|2022-03-03 20:55:00|858.38|856.3|863.55|861.47|864.05|861.97|855.17|853.09|0
1646341200000|2022-03-03 21:00:00|863.06|860.98|864.97|862.89|867.5|865.42|861.09|859.01|0
1646341500000|2022-03-03 21:05:00|865.47|863.39|866.7|864.62|866.94|864.86|863.98|861.9|0
1646341800000|2022-03-03 21:10:00|866.45|864.37|867.68|865.6|868.92|866.84|866.45|864.37|0
1646342100000|2022-03-03 21:15:00|866.96|864.36|867.94|865.34|868.19|865.59|865.97|863.37|0
1646342400000|2022-03-03 21:20:00|867.81|865.21|866.46|863.86|867.81|865.21|865.84|863.24|0
1646342700000|2022-03-03 21:25:00|866.71|864.11|867.44|864.84|867.44|864.84|865.22|862.62|0
1646343000000|2022-03-03 21:30:00|867.32|864.72|865.96|863.36|867.44|864.84|865.22|862.62|0
1646343300000|2022-03-03 21:35:00|866.21|863.61|863.74|861.14|867.2|864.6|863.61|861.01|0
1646343600000|2022-03-03 21:40:00|863.86|861.26|864.48|861.88|864.97|862.37|863.49|860.89|0
1646343900000|2022-03-03 21:45:00|864.72|862.12|866.2|863.6|866.2|863.6|863.49|860.89|0
1646344200000|2022-03-03 21:50:00|865.96|863.36|868.54|865.94|868.92|866.32|865.83|863.23|0
1646344500000|2022-03-03 21:55:00|868.42|865.82|868.79|866.19|869.16|866.56|868.05|865.45|0
1646344800000|2022-03-03 22:00:00|868.71|866.11|868.34|865.74|868.78|866.18|868.34|865.74|0
1646345100000|2022-03-03 22:05:00|868.31|865.71|868.56|865.96|868.71|866.11|868.31|865.71|0
1646345400000|2022-03-03 22:10:00|868.53|865.93|868.85|866.25|869.09|866.49|868.45|865.85|0
1646345700000|2022-03-03 22:15:00|868.95|866.35|868.81|866.21|868.95|866.35|868.81|866.21|0
1646346000000|2022-03-03 22:20:00|868.98|866.38|869.99|867.39|869.99|867.39|868.98|866.38|0
1646346300000|2022-03-03 22:25:00|870.17|867.57|869.95|867.35|870.17|867.57|869.41|866.81|0
1646346600000|2022-03-03 22:30:00|869.99|867.39|869.77|867.17|870.17|867.57|869.77|867.17|0
1646346900000|2022-03-03 22:35:00|869.73|867.13|869.2|866.6|869.77|867.17|869.2|866.6|0
1646347200000|2022-03-03 22:40:00|869.34|866.74|869.3|866.7|869.41|866.81|869.28|866.68|0
1646347500000|2022-03-03 22:45:00|869.34|866.74|869.27|866.67|869.41|866.81|869.23|866.63|0
1646347800000|2022-03-03 22:50:00|869.23|866.63|868.99|866.39|869.3|866.7|868.99|866.39|0
1646348100000|2022-03-03 22:55:00|868.88|866.28|869.7|867.1|869.7|867.1|868.88|866.28|0
1646348400000|2022-03-03 23:00:00|870.99|868.39|868.76|866.16|870.99|868.39|867.91|865.31|0
1646348700000|2022-03-03 23:05:00|868.89|866.29|868.52|865.92|869.26|866.66|866.67|864.07|0
1646349000000|2022-03-03 23:10:00|868.76|866.16|870.74|868.14|871.11|868.51|867.66|865.06|0
1646349300000|2022-03-03 23:15:00|870.62|868.02|871.23|868.63|872.1|869.5|870.37|867.77|0
1646349600000|2022-03-03 23:20:00|871.36|868.76|869.01|866.41|871.85|869.25|869.01|866.41|0
1646349900000|2022-03-03 23:25:00|869.13|866.53|870.24|867.64|870.61|868.01|868.39|865.79|0
1646350200000|2022-03-03 23:30:00|870.37|867.77|873.58|870.98|874.07|871.47|870.37|867.77|0
1646350500000|2022-03-03 23:35:00|873.82|871.22|875.06|872.46|875.55|872.95|873.82|871.22|0
1646350800000|2022-03-03 23:40:00|875.17|872.57|874.56|871.96|875.3|872.7|874.07|871.47|0
1646351100000|2022-03-03 23:45:00|874.68|872.08|874.31|871.71|875.79|873.19|873.82|871.22|0
1646351400000|2022-03-03 23:50:00|874.06|871.46|875.05|872.45|875.55|872.95|873.82|871.22|0
1646351700000|2022-03-03 23:55:00|874.92|872.32|875.05|872.45|876.78|874.18|874.8|872.2|0
1646352000000|2022-03-04 00:00:00|874.92|872.32|876.78|874.18|877.27|874.67|873.81|871.21|0
1646352300000|2022-03-04 00:05:00|876.04|873.44|860.6|858|876.04|873.44|860.6|858|0
1646352600000|2022-03-04 00:10:00|860.1|857.5|858.26|855.66|863.19|860.59|851.47|848.87|0
1646352900000|2022-03-04 00:15:00|857.88|855.28|849.74|847.14|858.13|855.53|849.5|846.9|0
1646353200000|2022-03-04 00:20:00|849.49|846.89|837.73|835.13|851.1|848.5|835.15|832.55|0
1646353500000|2022-03-04 00:25:00|837.86|835.26|836.5|833.9|843.52|840.92|836.25|833.65|0
1646353800000|2022-03-04 00:30:00|836|833.4|826.11|823.51|838.71|836.11|825.46|822.86|0
1646354100000|2022-03-04 00:35:00|826.48|823.88|809.56|806.16|832.87|830.27|809.19|805.79|0
1646354400000|2022-03-04 00:40:00|809.19|805.79|804.97|801.57|810.9|807.5|800.68|797.28|0
1646354700000|2022-03-04 00:45:00|803.75|800.35|812.78|809.38|813.51|810.11|800.69|797.29|0
1646355000000|2022-03-04 00:50:00|813.51|810.11|805.94|802.54|815.47|812.07|805.94|802.54|0
1646355300000|2022-03-04 00:55:00|805.69|802.29|801.43|798.03|807.16|803.76|790.82|787.42|0
1646355600000|2022-03-04 01:00:00|801.79|798.39|817.28|813.88|818.01|814.61|793.9|790.5|0
1646355900000|2022-03-04 01:05:00|819.23|815.83|798.7|795.3|820.57|817.17|795.54|792.14|0
1646356200000|2022-03-04 01:10:00|798.82|795.42|807.2|803.8|809.14|805.74|791.9|788.5|0
1646356500000|2022-03-04 01:15:00|806.47|803.07|810.84|807.44|812.54|809.14|801.85|798.45|0
1646356800000|2022-03-04 01:20:00|810.6|807.2|825.7|822.3|828.38|824.98|808.53|805.13|0
1646357100000|2022-03-04 01:25:00|824.96|821.56|819.6|816.2|825.58|822.18|814.71|811.31|0
1646357400000|2022-03-04 01:30:00|819.84|816.44|827.42|824.02|827.42|824.02|816.66|813.26|0
1646357700000|2022-03-04 01:35:00|828.65|825.25|827.66|824.26|835.5|832.1|825.22|821.82|0
1646358000000|2022-03-04 01:40:00|827.55|824.15|828.64|825.24|830.24|826.84|822.77|819.37|0
1646358300000|2022-03-04 01:45:00|828.89|825.49|835.29|831.89|836.52|833.12|825.21|821.81|0
1646358600000|2022-03-04 01:50:00|835.41|832.01|842.4|839|847.93|844.53|835.41|832.01|0
1646358900000|2022-03-04 01:55:00|842.89|839.49|840.4|837|845.1|841.7|839.91|836.51|0
1646359200000|2022-03-04 02:00:00|840.52|837.12|831.65|828.25|842.24|838.84|828.5|825.1|0
1646359500000|2022-03-04 02:05:00|832.02|828.62|834.23|830.83|836.93|833.53|830.91|827.51|0
1646359800000|2022-03-04 02:10:00|834.59|831.19|838.65|835.25|841.46|838.06|833.36|829.96|0
1646360100000|2022-03-04 02:15:00|838.53|835.13|832.39|828.99|840.74|837.34|832.26|828.86|0
1646360400000|2022-03-04 02:20:00|832.75|829.35|833.97|830.57|836.43|833.03|831.89|828.49|0
1646360700000|2022-03-04 02:25:00|834.1|830.7|830.17|826.77|834.59|831.19|829.06|825.66|0
1646361000000|2022-03-04 02:30:00|830.29|826.89|834.34|830.94|835.57|832.17|830.29|826.89|0
1646361300000|2022-03-04 02:35:00|834.59|831.19|841.96|838.56|843.79|840.39|832.87|829.47|0
1646361600000|2022-03-04 02:40:00|841.71|838.31|837.89|834.49|842.32|838.92|836.79|833.39|0
1646361900000|2022-03-04 02:45:00|838.14|834.74|834.09|830.69|838.51|835.11|832.74|829.34|0
1646362200000|2022-03-04 02:50:00|833.96|830.56|828.56|825.16|834.34|830.94|823.16|819.76|0
1646362500000|2022-03-04 02:55:00|827.95|824.55|828.76|825.36|831.58|828.18|825.33|821.93|0
1646362800000|2022-03-04 03:00:00|829.13|825.73|831.33|827.93|835.38|831.98|828.76|825.36|0
1646363100000|2022-03-04 03:05:00|830.96|827.56|830.31|827.71|831.67|829.07|826.67|823.27|0
1646363400000|2022-03-04 03:10:00|830.19|827.59|829.87|827.27|831.18|828.58|824.84|822.24|0
1646363700000|2022-03-04 03:15:00|829.25|826.65|824.1|821.5|830.85|828.25|823.73|821.13|0
1646364000000|2022-03-04 03:20:00|825.08|822.48|828.51|825.91|828.88|826.28|824.34|821.74|0
1646364300000|2022-03-04 03:25:00|828.39|825.79|828.63|826.03|830.35|827.75|823.36|820.76|0
1646364600000|2022-03-04 03:30:00|828.75|826.15|829.61|827.01|831.2|828.6|826.79|824.19|0
1646364900000|2022-03-04 03:35:00|829.73|827.13|829.73|827.13|832.67|830.07|826.91|824.31|0
1646365200000|2022-03-04 03:40:00|829.61|827.01|826.78|824.18|829.61|827.01|825.19|822.59|0
1646365500000|2022-03-04 03:45:00|826.05|823.45|820.4|817.8|827.52|824.92|820.16|817.56|0
1646365800000|2022-03-04 03:50:00|820.65|818.05|823.72|821.12|824.21|821.61|819.18|816.58|0
1646366100000|2022-03-04 03:55:00|823.59|820.99|822.85|820.25|825.3|822.7|821.63|819.03|0
1646366400000|2022-03-04 04:00:00|822.61|820.01|821.99|819.39|824.08|821.48|820.89|818.29|0
1646366700000|2022-03-04 04:05:00|822.12|819.52|825.91|823.31|827.38|824.78|820.03|817.43|0
1646367000000|2022-03-04 04:10:00|825.79|823.19|824.32|821.72|826.77|824.17|823.46|820.86|0
1646367300000|2022-03-04 04:15:00|824.68|822.08|827.26|824.66|827.62|825.02|823.83|821.23|0
1646367600000|2022-03-04 04:20:00|827.37|824.77|823.21|820.61|827.37|824.77|822.47|819.87|0
1646367900000|2022-03-04 04:25:00|823.45|820.85|823.69|821.09|826.52|823.92|822.35|819.75|0
1646368200000|2022-03-04 04:30:00|824.56|821.96|822.71|820.11|825.9|823.3|820.88|818.28|0
1646368500000|2022-03-04 04:35:00|822.59|819.99|826.63|824.03|826.76|824.16|821.97|819.37|0
1646368800000|2022-03-04 04:40:00|826.51|823.91|827.85|825.25|829.32|826.72|826.51|823.91|0
1646369100000|2022-03-04 04:45:00|827.49|824.89|825.53|822.93|827.61|825.01|823.32|820.72|0
1646369400000|2022-03-04 04:50:00|826.02|823.42|827.48|824.88|827.6|825|825.77|823.17|0
1646369700000|2022-03-04 04:55:00|826.99|824.39|829.56|826.96|831.03|828.43|826.99|824.39|0
1646370000000|2022-03-04 05:00:00|829.93|827.33|833.97|831.37|833.97|831.37|828.46|825.86|0
1646370300000|2022-03-04 05:05:00|834.1|831.5|834.1|831.5|834.71|832.11|832.26|829.66|0
1646370600000|2022-03-04 05:10:00|833.97|831.37|838.27|835.67|839.25|836.65|833.97|831.37|0
1646370900000|2022-03-04 05:15:00|838.63|836.03|837.78|835.18|838.76|836.16|835.81|833.21|0
1646371200000|2022-03-04 05:20:00|838.27|835.67|837.28|834.68|839|836.4|835.81|833.21|0
1646371500000|2022-03-04 05:25:00|837.4|834.8|835.92|833.32|837.65|835.05|835.44|832.84|0
1646371800000|2022-03-04 05:30:00|835.43|832.83|837.15|834.55|837.89|835.29|835.07|832.47|0
1646372100000|2022-03-04 05:35:00|837.39|834.79|836.58|833.98|838.3|835.7|836.05|833.45|0
1646372400000|2022-03-04 05:40:00|836.83|834.23|835.23|832.63|838.18|835.58|833.02|830.42|0
1646372700000|2022-03-04 05:45:00|835.1|832.5|834.49|831.89|836.58|833.98|832.78|830.18|0
1646373000000|2022-03-04 05:50:00|834.61|832.01|837.93|835.33|838.05|835.45|833.87|831.27|0
1646373300000|2022-03-04 05:55:00|837.8|835.2|841.48|838.88|842.35|839.75|837.44|834.84|0
1646373600000|2022-03-04 06:00:00|841.12|838.52|845.41|842.81|846.03|843.43|839.15|836.55|0
1646373900000|2022-03-04 06:05:00|845.78|843.18|848.94|846.34|852.67|850.07|845.78|843.18|0
1646374200000|2022-03-04 06:10:00|849.06|846.46|847.96|845.36|849.19|846.59|846.48|843.88|0
1646374500000|2022-03-04 06:15:00|847.83|845.23|847.58|844.98|850.66|848.06|846.73|844.13|0
1646374800000|2022-03-04 06:20:00|847.46|844.86|845.61|843.01|847.58|844.98|843.77|841.17|0
1646375100000|2022-03-04 06:25:00|845.74|843.14|848.93|846.33|849.05|846.45|845.74|843.14|0
1646375400000|2022-03-04 06:30:00|848.81|846.21|844.77|842.37|849.05|846.45|843.4|840.8|0
1646375700000|2022-03-04 06:35:00|845.02|842.62|844.77|842.37|846.98|844.58|844.28|841.88|0
1646376000000|2022-03-04 06:40:00|844.9|842.5|845.01|842.61|845.88|843.48|842.06|839.66|0
1646376300000|2022-03-04 06:45:00|844.77|842.37|842.55|840.15|844.77|842.37|841.08|838.68|0
1646376600000|2022-03-04 06:50:00|843.04|840.64|841.69|839.29|843.78|841.38|841.45|839.05|0
1646376900000|2022-03-04 06:55:00|841.57|839.17|844.39|841.99|845.5|843.1|841.32|838.92|0
1646377200000|2022-03-04 07:00:00|844.27|841.87|848.57|846.17|849.67|847.27|842.55|840.15|0
1646377500000|2022-03-04 07:05:00|849.18|846.78|853.11|850.71|856.69|854.29|848.69|846.29|0
1646377800000|2022-03-04 07:10:00|852.62|850.22|847.67|845.27|853.73|851.33|847.55|845.15|0
1646378100000|2022-03-04 07:15:00|847.17|844.77|840.69|838.29|849.14|846.74|840.51|838.11|0
1646378400000|2022-03-04 07:20:00|841.18|838.78|845.56|843.16|847.03|844.63|841.18|838.78|0
1646378700000|2022-03-04 07:25:00|844.57|842.17|850.14|847.74|852.36|849.96|844.3|841.9|0
1646379000000|2022-03-04 07:30:00|850.01|847.61|849.03|846.63|851.98|849.58|848.41|846.01|0
1646379300000|2022-03-04 07:35:00|848.78|846.38|844.83|842.43|851.89|849.49|844.83|842.43|0
1646379600000|2022-03-04 07:40:00|844.59|842.19|845.57|843.17|846.07|843.67|843.24|840.84|0
1646379900000|2022-03-04 07:45:00|846.07|843.67|845.32|842.92|849.4|847|844.83|842.43|0
1646380200000|2022-03-04 07:50:00|845.21|842.81|845.7|843.3|846.56|844.16|843.84|841.44|0
1646380500000|2022-03-04 07:55:00|845.94|843.54|849.7|847.3|850.25|847.85|845.32|842.92|0
1646380800000|2022-03-04 08:00:00|848.6|846.2|846.16|843.76|854.93|852.53|846.16|843.76|0
1646381100000|2022-03-04 08:05:00|845.43|843.51|858.05|856.13|858.05|856.13|845.07|843.15|0
1646381400000|2022-03-04 08:10:00|858.3|856.38|860.99|859.07|863.81|861.89|858.05|856.13|0
1646381700000|2022-03-04 08:15:00|861.24|859.32|856.08|854.16|861.24|859.32|854.12|852.2|0
1646382000000|2022-03-04 08:20:00|855.35|853.43|860.25|858.33|864.92|863|855.35|853.43|0
1646382300000|2022-03-04 08:25:00|859.89|857.97|855.18|853.26|861.61|859.69|854.44|852.52|0
1646382600000|2022-03-04 08:30:00|854.69|852.77|844.64|842.72|854.69|852.77|843.54|841.62|0
1646382900000|2022-03-04 08:35:00|844.52|842.6|840.97|839.05|846.48|844.56|839.99|838.07|0
1646383200000|2022-03-04 08:40:00|840.85|838.93|838.69|836.77|843.17|841.25|836.86|834.94|0
1646383500000|2022-03-04 08:45:00|839.55|837.63|839.91|837.99|842.98|841.06|836.86|834.94|0
1646383800000|2022-03-04 08:50:00|840.04|838.12|839.66|837.74|841.02|839.1|834.9|832.98|0
1646384100000|2022-03-04 08:55:00|839.3|837.38|835.88|833.96|840.4|838.48|834.9|832.98|0
1646384400000|2022-03-04 09:00:00|835.14|833.22|832.83|830.91|837.7|835.78|831.13|829.21|0
1646384700000|2022-03-04 09:05:00|833.32|831.4|829.53|827.61|835.39|833.47|829.17|827.25|0
1646385000000|2022-03-04 09:10:00|829.9|827.98|829.04|827.12|830.99|829.07|827.7|825.78|0
1646385300000|2022-03-04 09:15:00|828.79|826.87|831.37|829.45|832.1|830.18|826.97|825.05|0
1646385600000|2022-03-04 09:20:00|831.12|829.2|825.62|823.7|831.49|829.57|821.97|820.05|0
1646385900000|2022-03-04 09:25:00|825.99|824.07|833.07|831.15|833.32|831.4|823.31|821.39|0
1646386200000|2022-03-04 09:30:00|832.94|831.02|834.89|832.97|838.43|836.51|831.85|829.93|0
1646386500000|2022-03-04 09:35:00|835.62|833.7|825.01|823.09|835.62|833.7|825.01|823.09|0
1646386800000|2022-03-04 09:40:00|825.37|823.45|827.32|825.4|829.52|827.6|822.32|820.4|0
1646387100000|2022-03-04 09:45:00|827.69|825.77|830.18|828.26|834.2|832.28|827.45|825.53|0
1646387400000|2022-03-04 09:50:00|829.93|828.01|827.73|825.81|833.35|831.43|827.73|825.81|0
1646387700000|2022-03-04 09:55:00|828.71|826.79|829.44|827.52|830.04|828.12|824.07|822.15|0
1646388000000|2022-03-04 10:00:00|829.55|827.63|831.5|829.58|832.97|831.05|825.65|823.73|0
1646388300000|2022-03-04 10:05:00|831.63|829.71|829.43|827.51|833.21|831.29|829.19|827.27|0
1646388600000|2022-03-04 10:10:00|829.19|827.27|831.14|829.22|833.21|831.29|827.48|825.56|0
1646388900000|2022-03-04 10:15:00|831.25|829.33|832.96|831.04|834.31|832.39|829.91|827.99|0
1646389200000|2022-03-04 10:20:00|832.6|830.68|838.64|836.72|839.5|837.58|831.13|829.21|0
1646389500000|2022-03-04 10:25:00|838.4|836.48|843.66|841.74|843.66|841.74|837.06|835.14|0
1646389800000|2022-03-04 10:30:00|844.02|842.1|838.39|836.47|844.02|842.1|837.78|835.86|0
1646390100000|2022-03-04 10:35:00|838.27|836.35|836.6|834.68|838.56|836.64|836.36|834.44|0
1646390400000|2022-03-04 10:40:00|836.85|834.93|834.15|832.23|837.58|835.66|833.91|831.99|0
1646390700000|2022-03-04 10:45:00|834.52|832.6|833.46|831.54|834.52|832.6|831.14|829.22|0
1646391000000|2022-03-04 10:50:00|833.58|831.66|828.09|826.17|834.44|832.52|828.09|826.17|0
1646391300000|2022-03-04 10:55:00|827.6|825.68|827.56|825.64|832.45|830.53|826.38|824.46|0
1646391600000|2022-03-04 11:00:00|827.69|825.77|829.51|827.59|829.89|827.97|824.51|822.59|0
1646391900000|2022-03-04 11:05:00|829.27|827.35|832.08|830.16|832.68|830.76|827.2|825.28|0
1646392200000|2022-03-04 11:10:00|831.46|829.54|825.73|823.81|832.2|830.28|825.48|823.56|0
1646392500000|2022-03-04 11:15:00|825.84|823.92|822.91|820.99|827.68|825.76|822.91|820.99|0
1646392800000|2022-03-04 11:20:00|822.8|820.88|829.26|827.34|829.74|827.82|821.57|819.65|0
1646393100000|2022-03-04 11:25:00|829.14|827.22|830.84|828.92|830.84|828.92|828.16|826.24|0
1646393400000|2022-03-04 11:30:00|830.72|828.8|832.18|830.26|832.55|830.63|828.16|826.24|0
1646393700000|2022-03-04 11:35:00|832.06|830.14|826.93|825.01|832.55|830.63|826.93|825.01|0
1646394000000|2022-03-04 11:40:00|827.05|825.13|829.24|827.32|830.84|828.92|825.58|823.66|0
1646394300000|2022-03-04 11:45:00|829.13|827.21|829.85|827.93|831.32|829.4|827.17|825.25|0
1646394600000|2022-03-04 11:50:00|829.73|827.81|832.9|830.98|833.63|831.71|827.53|825.61|0
1646394900000|2022-03-04 11:55:00|833.27|831.35|828.99|827.07|833.27|831.35|826.92|825|0
1646395200000|2022-03-04 12:00:00|829.12|827.2|830.82|828.9|831.31|829.39|826.67|824.75|0
1646395500000|2022-03-04 12:05:00|830.33|828.41|823.01|821.09|830.82|828.9|823.01|821.09|0
1646395800000|2022-03-04 12:10:00|822.88|820.96|819.34|817.42|824.47|822.55|818.86|816.94|0
1646396100000|2022-03-04 12:15:00|819.1|817.18|825.24|823.32|825.73|823.81|818.97|817.05|0
1646396400000|2022-03-04 12:20:00|824.87|822.95|822.07|820.15|825.73|823.81|821.09|819.17|0
1646396700000|2022-03-04 12:25:00|821.58|819.66|816.46|814.54|822.19|820.27|815.73|813.81|0
1646397000000|2022-03-04 12:30:00|816.7|814.78|817.06|815.14|819.01|817.09|815.72|813.8|0
1646397300000|2022-03-04 12:35:00|816.45|814.53|823.77|821.85|824.26|822.34|816.21|814.29|0
1646397600000|2022-03-04 12:40:00|823.88|821.96|825.72|823.8|825.72|823.8|822.18|820.26|0
1646397900000|2022-03-04 12:45:00|827.05|825.13|829|827.08|832.8|830.88|827.05|825.13|0
1646398200000|2022-03-04 12:50:00|828.89|826.97|826.31|824.39|829.62|827.7|823.51|821.59|0
1646398500000|2022-03-04 12:55:00|826.2|824.28|829.76|827.84|830.5|828.58|825.61|823.69|0
1646398800000|2022-03-04 13:00:00|829.64|827.72|829.42|827.5|832.21|830.29|826.95|825.03|0
1646399100000|2022-03-04 13:05:00|829.05|827.13|829.05|827.13|833.33|831.41|828.56|826.64|0
1646399400000|2022-03-04 13:10:00|828.69|826.77|828.2|826.28|829.78|827.86|826.49|824.57|0
1646399700000|2022-03-04 13:15:00|827.95|826.03|824.65|822.73|829.42|827.5|824.16|822.24|0
1646400000000|2022-03-04 13:20:00|824.89|822.97|826.39|824.47|829.81|827.89|824.89|822.97|0
1646400300000|2022-03-04 13:25:00|826.14|824.22|829.08|827.16|832.01|830.09|825.66|823.74|0
1646400600000|2022-03-04 13:30:00|828.95|827.03|838.73|836.81|847.55|845.63|828.95|827.03|0
1646400900000|2022-03-04 13:35:00|838.48|836.56|832.97|831.05|839.58|837.66|831.63|829.71|0
1646401200000|2022-03-04 13:40:00|833.1|831.18|828.69|826.77|836.52|834.6|828.69|826.77|0
1646401500000|2022-03-04 13:45:00|828.93|827.01|822.33|820.41|832.85|830.93|822.33|820.41|0
1646401800000|2022-03-04 13:50:00|822.08|820.16|820.73|818.81|825.75|823.83|819.39|817.47|0
1646402100000|2022-03-04 13:55:00|821.1|819.18|824.99|823.07|824.99|823.07|819.64|817.72|0
1646402400000|2022-03-04 14:00:00|824.75|822.83|823.04|821.12|827.19|825.27|822.79|820.87|0
1646402700000|2022-03-04 14:05:00|823.15|821.23|819.61|817.69|823.77|821.85|818.39|816.47|0
1646403000000|2022-03-04 14:10:00|819.13|817.21|821.03|819.11|823.96|822.04|817.61|815.69|0
1646403300000|2022-03-04 14:15:00|821.27|819.35|823.59|821.67|825.18|823.26|820.05|818.13|0
1646403600000|2022-03-04 14:20:00|823.22|821.3|826.76|824.84|830.55|828.63|822.85|820.93|0
1646403900000|2022-03-04 14:25:00|826.89|824.97|825.29|823.37|828.11|826.19|824.93|823.01|0
1646404200000|2022-03-04 14:30:00|825.17|823.25|822.82|820.9|832.51|830.59|821.1|819.18|0
1646404500000|2022-03-04 14:35:00|823.31|821.39|823.92|822|830.4|828.48|822.08|820.16|0
1646404800000|2022-03-04 14:40:00|823.43|821.51|817.32|815.4|823.43|821.51|814.63|812.71|0
1646405100000|2022-03-04 14:45:00|816.83|814.91|803.39|801.47|819.52|817.6|803.39|801.47|0
1646405400000|2022-03-04 14:50:00|804.37|802.45|809.62|807.7|814.42|812.5|802.66|800.74|0
1646405700000|2022-03-04 14:55:00|809.98|808.06|824.29|822.37|827.96|826.04|806.93|805.01|0
1646406000000|2022-03-04 15:00:00|824.54|822.62|822.33|820.41|831.15|829.23|818.91|816.99|0
1646406300000|2022-03-04 15:05:00|821.84|819.92|808.26|806.34|822.2|820.28|807.28|805.36|0
1646406600000|2022-03-04 15:10:00|808.01|806.09|799.6|797.68|809.97|808.05|798.14|796.22|0
1646406900000|2022-03-04 15:15:00|799.11|797.19|797.64|795.72|803.02|801.1|795.21|793.29|0
1646407200000|2022-03-04 15:20:00|798.86|796.94|802.08|800.16|805.73|803.81|798.13|796.21|0
1646407500000|2022-03-04 15:25:00|802.2|800.28|804.37|802.45|808.28|806.36|798.75|796.83|0
1646407800000|2022-03-04 15:30:00|805.1|803.18|799.73|797.81|806.08|804.16|796.56|794.64|0
1646408100000|2022-03-04 15:35:00|799.84|797.92|806.68|804.76|812.92|811|799.73|797.81|0
1646408400000|2022-03-04 15:40:00|807.05|805.13|797.77|795.85|807.05|805.13|797.77|795.85|0
1646408700000|2022-03-04 15:45:00|797.89|795.97|795.57|793.65|801.92|800|793.62|791.7|0
1646409000000|2022-03-04 15:50:00|796.3|794.38|798.52|796.6|800.36|798.44|794.47|792.55|0
1646409300000|2022-03-04 15:55:00|798.65|796.73|792.78|790.86|798.65|796.73|791.81|789.89|0
1646409600000|2022-03-04 16:00:00|792.3|790.38|791.07|789.15|796.93|795.01|790.59|788.67|0
1646409900000|2022-03-04 16:05:00|792.17|790.25|791.92|790|794.24|792.32|789.36|787.44|0
1646410200000|2022-03-04 16:10:00|791.8|789.88|790.33|788.41|792.05|790.13|787.16|785.24|0
1646410500000|2022-03-04 16:15:00|791.07|789.15|797.17|795.25|800.58|798.66|788.99|787.07|0
1646410800000|2022-03-04 16:20:00|796.92|795|798.38|796.46|798.63|796.71|791.55|789.63|0
1646411100000|2022-03-04 16:25:00|797.65|795.73|799.36|797.44|801.67|799.75|793.5|791.58|0
1646411400000|2022-03-04 16:30:00|798.14|796.22|794.96|793.04|799.85|797.93|791.06|789.14|0
1646411700000|2022-03-04 16:35:00|795.2|793.28|804.24|802.32|804.48|802.56|788.12|786.2|0
1646412000000|2022-03-04 16:40:00|803.75|801.83|803.01|801.09|805.95|804.03|799.84|797.92|0
1646412300000|2022-03-04 16:45:00|803.5|801.58|806.83|804.91|807.81|805.89|801.55|799.63|0
1646412600000|2022-03-04 16:50:00|807.08|805.16|801.94|800.02|807.08|805.16|800.72|798.8|0
1646412900000|2022-03-04 16:55:00|801.7|799.78|800.09|798.17|803.28|801.36|798.03|796.11|0
1646413200000|2022-03-04 17:00:00|799.85|797.93|799.85|797.93|801.32|799.4|795.2|793.28|0
1646413500000|2022-03-04 17:05:00|798.87|796.95|804.25|802.33|805.96|804.04|795.69|793.77|0
1646413800000|2022-03-04 17:10:00|804|802.08|817.71|815.79|819.43|817.51|804|802.08|0
1646414100000|2022-03-04 17:15:00|817.96|816.04|819.42|817.5|825.8|823.88|817.71|815.79|0
1646414400000|2022-03-04 17:20:00|820.03|818.11|815.26|813.34|820.89|818.97|813.54|811.62|0
1646414700000|2022-03-04 17:25:00|814.52|812.6|821.87|819.95|823.1|821.18|811.83|809.91|0
1646415000000|2022-03-04 17:30:00|820.89|818.97|819.42|817.5|824.57|822.65|818.44|816.52|0
1646415300000|2022-03-04 17:35:00|819.66|817.74|820.52|818.6|823.58|821.66|818.92|817|0
1646415600000|2022-03-04 17:40:00|821.75|819.83|814.14|812.22|822.97|821.05|812.67|810.75|0
1646415900000|2022-03-04 17:45:00|813.65|811.73|818.55|816.63|819.54|817.62|812.67|810.75|0
1646416200000|2022-03-04 17:50:00|819.54|817.62|821.99|820.07|825.42|823.5|816.22|814.3|0
1646416500000|2022-03-04 17:55:00|821.74|819.82|826.15|824.23|830.33|828.41|821.74|819.82|0
1646416800000|2022-03-04 18:00:00|826.27|824.35|836.71|834.79|836.96|835.04|826.27|824.35|0
1646417100000|2022-03-04 18:05:00|837.45|835.53|839.28|837.36|840.51|838.59|834.99|833.07|0
1646417400000|2022-03-04 18:10:00|839.66|837.74|833.48|831.56|840.15|838.23|833.48|831.56|0
1646417700000|2022-03-04 18:15:00|833.72|831.8|827.45|825.53|836.18|834.26|824.51|822.59|0
1646418000000|2022-03-04 18:20:00|827.33|825.41|825.12|823.2|832|830.08|825.12|823.2|0
1646418300000|2022-03-04 18:25:00|824.39|822.47|825.12|823.2|828.56|826.64|824.39|822.47|0
1646418600000|2022-03-04 18:30:00|825.37|823.45|827.82|825.9|830.28|828.36|825.37|823.45|0
1646418900000|2022-03-04 18:35:00|828.06|826.14|834.94|833.02|835.19|833.27|827.33|825.41|0
1646419200000|2022-03-04 18:40:00|834.69|832.77|819.59|817.67|834.69|832.77|818.73|816.81|0
1646419500000|2022-03-04 18:45:00|819.47|817.55|818.98|817.06|819.47|817.55|816.52|814.6|0
1646419800000|2022-03-04 18:50:00|819.22|817.3|821.67|819.75|822.41|820.49|819.22|817.3|0
1646420100000|2022-03-04 18:55:00|821.92|820|811.73|809.81|823.39|821.47|810.39|808.47|0
1646420400000|2022-03-04 19:00:00|811.86|809.94|810.14|808.22|815.05|813.13|804.75|802.83|0
1646420700000|2022-03-04 19:05:00|811.12|809.2|811.36|809.44|813.08|811.16|808.67|806.75|0
1646421000000|2022-03-04 19:10:00|811.85|809.93|806.95|805.03|811.85|809.93|806.33|804.41|0
1646421300000|2022-03-04 19:15:00|807.19|805.27|809.02|807.1|809.89|807.97|804.25|802.33|0
1646421600000|2022-03-04 19:20:00|808.91|806.99|821.18|819.26|822.16|820.24|808.42|806.5|0
1646421900000|2022-03-04 19:25:00|820.93|819.01|819.21|817.29|825.1|823.18|815.53|813.61|0
1646422200000|2022-03-04 19:30:00|819.08|817.16|821.17|819.25|823.14|821.22|816.27|814.35|0
1646422500000|2022-03-04 19:35:00|821.29|819.37|819.21|817.29|822.64|820.72|815.77|813.85|0
1646422800000|2022-03-04 19:40:00|819.7|817.78|810.62|808.7|819.7|817.78|809.89|807.97|0
1646423100000|2022-03-04 19:45:00|810.87|808.95|807.68|805.76|812.09|810.17|807.19|805.27|0
1646423400000|2022-03-04 19:50:00|808.17|806.25|809.02|807.1|814.17|812.25|806.45|804.53|0
1646423700000|2022-03-04 19:55:00|809.39|807.47|800.44|798.52|811.35|809.43|799.83|797.91|0
1646424000000|2022-03-04 20:00:00|800.32|798.4|809.63|807.71|812.33|810.41|800.2|798.28|0
1646424300000|2022-03-04 20:05:00|809.87|807.95|809.38|807.46|815.27|813.35|808.03|806.11|0
1646424600000|2022-03-04 20:10:00|809.87|807.95|805.7|803.78|814.53|812.61|804.72|802.8|0
1646424900000|2022-03-04 20:15:00|805.33|803.41|807.42|805.5|813.05|811.13|804.97|803.05|0
1646425200000|2022-03-04 20:20:00|807.29|805.37|809.37|807.45|811.09|809.17|804.23|802.31|0
1646425500000|2022-03-04 20:25:00|809.62|807.7|814.52|812.6|820.65|818.73|809.37|807.45|0
1646425800000|2022-03-04 20:30:00|813.05|811.13|812.8|810.88|817.46|815.54|809.37|807.45|0
1646426100000|2022-03-04 20:35:00|813.78|811.86|807.9|805.98|815.99|814.07|803.98|802.06|0
1646426400000|2022-03-04 20:40:00|809.12|807.2|812.06|810.14|815|813.08|807.03|805.11|0
1646426700000|2022-03-04 20:45:00|812.31|810.39|808.74|806.82|818.93|817.01|807.4|805.48|0
1646427000000|2022-03-04 20:50:00|808.87|806.95|827.16|825.24|827.16|825.24|808.63|806.71|0
1646427300000|2022-03-04 20:55:00|827.53|825.61|831.58|829.66|832.81|830.89|825.93|824.01|0
1646427600000|2022-03-04 21:00:00|829.62|827.7|827.4|825.48|829.62|827.7|824.7|822.78|0
1646427900000|2022-03-04 21:05:00|827.65|825.73|827.27|825.35|828.26|826.34|822.36|820.44|0
1646428200000|2022-03-04 21:10:00|827.4|825.48|823.96|822.04|827.76|825.84|823.47|821.55|0
1646640300000|2022-03-07 08:05:00|766.44|764.36|770.1|768.02|775.61|773.53|766.44|764.36|0
1646640600000|2022-03-07 08:10:00|770.35|768.27|765.21|763.13|772.68|770.6|762.03|759.95|0
1646640900000|2022-03-07 08:15:00|765.09|763.01|757.14|755.06|769.25|767.17|753.24|751.16|0
1646641200000|2022-03-07 08:20:00|757.39|755.31|748.48|746.4|757.63|755.55|748.48|746.4|0
1646641500000|2022-03-07 08:25:00|747.62|745.54|750.55|748.47|753.48|751.4|747.62|745.54|0
1646641800000|2022-03-07 08:30:00|750.19|748.11|750.43|748.35|750.43|748.35|743.47|741.39|0
1646642100000|2022-03-07 08:35:00|750.54|748.46|757.13|755.05|762.5|760.42|748.72|746.64|0
1646642400000|2022-03-07 08:40:00|757.62|755.54|752.55|750.47|759.15|757.07|751.2|749.12|0
1646642700000|2022-03-07 08:45:00|752.42|750.34|754.75|752.67|759.88|757.8|751.58|749.5|0
1646643000000|2022-03-07 08:50:00|754.37|752.29|759.5|757.42|761.46|759.38|753.64|751.56|0
1646643300000|2022-03-07 08:55:00|759.74|757.66|763.9|761.82|768.05|765.97|759.74|757.66|0
1646643600000|2022-03-07 09:00:00|763.78|761.7|764.19|762.11|768.67|766.59|763.33|761.25|0
1646643900000|2022-03-07 09:05:00|764.79|762.71|774.75|772.67|776.78|774.7|764.43|762.35|0
1646644200000|2022-03-07 09:10:00|775|772.92|774.19|772.11|776.28|774.2|772.96|770.88|0
1646644500000|2022-03-07 09:15:00|774.43|772.35|770.13|768.05|774.43|772.35|767.45|765.37|0
1646644800000|2022-03-07 09:20:00|770.37|768.29|769.64|767.56|775.27|773.19|769.39|767.31|0
1646645100000|2022-03-07 09:25:00|769.76|767.68|770.61|768.53|774.53|772.45|768.54|766.46|0
1646645400000|2022-03-07 09:30:00|770.37|768.29|764.49|762.41|771.47|769.39|763.15|761.07|0
1646645700000|2022-03-07 09:35:00|764.25|762.17|761.35|759.27|765.47|763.39|761.35|759.27|0
1646646000000|2022-03-07 09:40:00|760.98|758.9|764.03|761.95|767.7|765.62|759.76|757.68|0
1646646300000|2022-03-07 09:45:00|763.43|761.35|758.4|756.32|763.43|761.35|757.18|755.1|0
1646646600000|2022-03-07 09:50:00|758.65|756.57|762.69|760.61|763.05|760.97|756.09|754.01|0
1646646900000|2022-03-07 09:55:00|762.44|760.36|765.98|763.9|768.8|766.72|760.97|758.89|0
1646647200000|2022-03-07 10:00:00|765.86|763.78|765.98|763.9|769.04|766.96|764.02|761.94|0
1646647500000|2022-03-07 10:05:00|766.35|764.27|766.46|764.38|769.4|767.32|763.28|761.2|0
1646647800000|2022-03-07 10:10:00|766.71|764.63|771.6|769.52|772.34|770.26|765.12|763.04|0
1646648100000|2022-03-07 10:15:00|771.84|769.76|770.13|768.05|772.58|770.5|768.05|765.97|0
1646648400000|2022-03-07 10:20:00|769.77|767.69|769.52|767.44|771.84|769.76|768.79|766.71|0
1646648700000|2022-03-07 10:25:00|769.76|767.68|763.88|761.8|771.35|769.27|763.76|761.68|0
1646649000000|2022-03-07 10:30:00|763.76|761.68|764.73|762.65|764.98|762.9|760.95|758.87|0
1646649300000|2022-03-07 10:35:00|764.49|762.41|761.55|759.47|766.33|764.25|761.31|759.23|0
1646649600000|2022-03-07 10:40:00|761.79|759.71|763.39|761.31|765.34|763.26|761.43|759.35|0
1646649900000|2022-03-07 10:45:00|763.75|761.67|767.17|765.09|768.52|766.44|763.26|761.18|0
1646650200000|2022-03-07 10:50:00|767.9|765.82|769.5|767.42|771.09|769.01|767.9|765.82|0
1646650500000|2022-03-07 10:55:00|769.37|767.29|759.58|757.5|772.31|770.23|759.46|757.38|0
1646650800000|2022-03-07 11:00:00|759.33|757.25|756.04|753.96|761.17|759.09|755.06|752.98|0
1646651100000|2022-03-07 11:05:00|756.28|754.2|757.78|755.7|758.76|756.68|753.59|751.51|0
1646651400000|2022-03-07 11:10:00|757.54|755.46|760.83|758.75|762.43|760.35|757.54|755.46|0
1646651700000|2022-03-07 11:15:00|760.59|758.51|759.85|757.77|760.96|758.88|749.96|747.88|0
1646652000000|2022-03-07 11:20:00|759.73|757.65|765.47|763.39|768.05|765.97|758.63|756.55|0
1646652300000|2022-03-07 11:25:00|765.35|763.27|764.13|762.05|768.53|766.45|764.13|762.05|0
1646652600000|2022-03-07 11:30:00|763.76|761.68|766.2|764.12|767.55|765.47|763.76|761.68|0
1646652900000|2022-03-07 11:35:00|766.33|764.25|763.88|761.8|767.3|765.22|762.04|759.96|0
1646653200000|2022-03-07 11:40:00|763.99|761.91|769.01|766.93|770.11|768.03|763.14|761.06|0
1646653500000|2022-03-07 11:45:00|768.88|766.8|769.86|767.78|771.7|769.62|767.9|765.82|0
1646653800000|2022-03-07 11:50:00|769.99|767.91|774.76|772.68|776.23|774.15|768.76|766.68|0
1646654100000|2022-03-07 11:55:00|775|772.92|778.45|776.37|780.03|777.95|774.64|772.56|0
1646654400000|2022-03-07 12:00:00|778.58|776.5|789.4|787.32|789.9|787.82|778.58|776.5|0
1646654700000|2022-03-07 12:05:00|789.52|787.44|787.3|785.22|792.36|790.28|783.61|781.53|0
1646655000000|2022-03-07 12:10:00|787.92|785.84|791.98|789.9|795.07|792.99|787.92|785.84|0
1646655300000|2022-03-07 12:15:00|792.35|790.27|800.48|798.4|800.48|798.4|790.14|788.06|0
1646655600000|2022-03-07 12:20:00|800.36|798.28|803.44|801.36|804.18|802.1|798.02|795.94|0
1646655900000|2022-03-07 12:25:00|804.05|801.97|805.9|803.82|808.13|806.05|798.51|796.43|0
1646656200000|2022-03-07 12:30:00|807.01|804.93|805.9|803.82|810.84|808.76|803.19|801.11|0
1646656500000|2022-03-07 12:35:00|806.76|804.68|809.28|807.2|809.4|807.32|803.68|801.6|0
1646656800000|2022-03-07 12:40:00|808.05|805.97|803.11|801.03|808.05|805.97|800.89|798.81|0
1646657100000|2022-03-07 12:45:00|802.61|800.53|797.31|795.23|804.34|802.26|796.94|794.86|0
1646657400000|2022-03-07 12:50:00|797.55|795.47|803.35|801.27|804.09|802.01|796.94|794.86|0
1646657700000|2022-03-07 12:55:00|803.84|801.76|793.48|791.4|804.83|802.75|793.48|791.4|0
1646658000000|2022-03-07 13:00:00|793.73|791.65|792|789.92|795.7|793.62|790.03|787.95|0
1646658300000|2022-03-07 13:05:00|792.25|790.17|797.42|795.34|797.42|795.34|790.28|788.2|0
1646658600000|2022-03-07 13:10:00|797.18|795.1|798.66|796.58|801.37|799.29|796.68|794.6|0
1646658900000|2022-03-07 13:15:00|798.9|796.82|805.07|802.99|805.31|803.23|797.79|795.71|0
1646659200000|2022-03-07 13:20:00|805.31|803.23|805.31|803.23|807.78|805.7|801.61|799.53|0
1646659500000|2022-03-07 13:25:00|804.82|802.74|803.34|801.26|806.66|804.58|802.6|800.52|0
1646659800000|2022-03-07 13:30:00|803.83|801.75|810.74|808.66|810.74|808.66|802.6|800.52|0
1646660100000|2022-03-07 13:35:00|810|807.92|811.97|809.89|816.29|814.21|809.5|807.42|0
1646660400000|2022-03-07 13:40:00|813.45|811.37|810.73|808.65|817.16|815.08|809.25|807.17|0
1646660700000|2022-03-07 13:45:00|810.98|808.9|816.04|813.96|816.66|814.58|809.75|807.67|0
1646661000000|2022-03-07 13:50:00|815.92|813.84|813.15|811.07|815.92|813.84|809.94|807.86|0
1646661300000|2022-03-07 13:55:00|813.65|811.57|814.14|812.06|817.6|815.52|812.9|810.82|0
1646661600000|2022-03-07 14:00:00|814.63|812.55|818.58|816.5|819.82|817.74|809.94|807.86|0
1646661900000|2022-03-07 14:05:00|818.34|816.26|823.77|821.69|826.74|824.66|818.34|816.26|0
1646662200000|2022-03-07 14:10:00|824.02|821.94|819.81|817.73|824.51|822.43|817.71|815.63|0
1646662500000|2022-03-07 14:15:00|820.18|818.1|819.32|817.24|820.56|818.48|815.86|813.78|0
1646662800000|2022-03-07 14:20:00|819.81|817.73|825.74|823.66|827.72|825.64|818.94|816.86|0
1646663100000|2022-03-07 14:25:00|826.11|824.03|821.29|819.21|827.23|825.15|821.29|819.21|0
1646663400000|2022-03-07 14:30:00|820.67|818.59|809.68|807.6|823.14|821.06|809.43|807.35|0
1646663700000|2022-03-07 14:35:00|809.92|807.84|804.74|802.66|813.88|811.8|803.26|801.18|0
1646664000000|2022-03-07 14:40:00|805.23|803.15|797.33|795.25|811.65|809.57|796.59|794.51|0
1646664300000|2022-03-07 14:45:00|797.09|795.01|790.42|788.34|800.79|798.71|789.8|787.72|0
1646664600000|2022-03-07 14:50:00|791.66|789.58|793.13|791.05|795.6|793.52|788.94|786.86|0
1646664900000|2022-03-07 14:55:00|794.37|792.29|801.03|798.95|803.99|801.91|789.8|787.72|0
1646665200000|2022-03-07 15:00:00|800.04|797.96|783.27|781.19|800.41|798.33|781.55|779.47|0
1646666400000|2022-03-07 15:20:00|776.63|773.03|771.46|767.86|782.29|778.69|771.21|767.61|0
1646666700000|2022-03-07 15:25:00|770.23|766.63|767.46|764.46|772.69|769.09|767.46|764.46|0
1646667000000|2022-03-07 15:30:00|765.74|762.74|768.94|765.94|773.37|770.37|764.51|761.51|0
1646667300000|2022-03-07 15:35:00|770.04|767.04|770.66|767.66|773.61|770.61|767.95|764.95|0
1646667600000|2022-03-07 15:40:00|770.17|767.17|767.7|764.7|773.12|770.12|764.51|761.51|0
1646667900000|2022-03-07 15:45:00|768.2|765.2|765.24|762.24|770.9|767.9|762.54|759.54|0
1646668200000|2022-03-07 15:50:00|764.99|761.99|759.58|756.58|769.18|766.18|759.45|756.45|0
1646668500000|2022-03-07 15:55:00|760.07|757.07|763.02|760.02|765.73|762.73|757.61|754.61|0
1646668800000|2022-03-07 16:00:00|771.4|768.4|766.47|763.47|774.1|771.1|764.75|761.75|0
1646669100000|2022-03-07 16:05:00|766.72|763.72|770.66|767.66|771.02|768.02|764.75|761.75|0
1646669400000|2022-03-07 16:10:00|770.16|767.16|765.49|762.49|770.9|767.9|762.04|759.04|0
1646669700000|2022-03-07 16:15:00|768.18|765.18|774.33|771.33|778.27|775.27|768.18|765.18|0
1646670000000|2022-03-07 16:20:00|774.09|771.09|770.64|767.64|776.67|773.67|770.64|767.64|0
1646670300000|2022-03-07 16:25:00|770.39|767.39|770.39|767.39|773.1|770.1|769.9|766.9|0
1646670600000|2022-03-07 16:30:00|769.9|766.9|760.3|757.3|771.13|768.13|760.3|757.3|0
1646670900000|2022-03-07 16:35:00|761.77|758.77|754.4|751.4|761.77|758.77|754.4|751.4|0
1646671200000|2022-03-07 16:40:00|754.64|751.64|756.61|753.61|757.34|754.34|750.22|747.22|0
1646671500000|2022-03-07 16:45:00|771.13|768.13|770.39|767.39|773.1|770.1|769.9|766.9|0
1646671800000|2022-03-07 16:50:00|770.14|767.14|767.43|764.43|772.36|769.36|767.43|764.43|0
1646672100000|2022-03-07 16:55:00|766.94|763.94|763.5|760.5|766.94|763.94|761.28|758.28|0
1646672400000|2022-03-07 17:00:00|749.72|746.72|744.07|741.07|749.72|746.72|741.37|738.37|0
1646672700000|2022-03-07 17:05:00|743.45|740.45|745.05|742.05|747.26|744.26|741.86|738.86|0
1646673000000|2022-03-07 17:10:00|745.54|742.54|745.53|742.53|747.5|744.5|743.69|740.69|0
1646673300000|2022-03-07 17:15:00|745.04|742.04|739.15|736.15|749.71|746.71|737.43|734.43|0
1646673600000|2022-03-07 17:20:00|739.64|736.64|731.42|728.42|741.36|738.36|729.83|726.83|0
1646673900000|2022-03-07 17:25:00|732.03|729.03|738.16|735.16|738.41|735.41|730.32|727.32|0
1646674200000|2022-03-07 17:30:00|744.06|741.06|748.48|745.48|749.71|746.71|743.82|740.82|0
1646674500000|2022-03-07 17:35:00|748.11|745.11|737.92|734.92|748.73|745.73|737.19|734.19|0
1646674800000|2022-03-07 17:40:00|738.17|735.17|734.73|731.73|742.09|739.09|734.73|731.73|0
1646675100000|2022-03-07 17:45:00|734.36|731.36|732.03|729.03|735.71|732.71|729.58|726.58|0
1646675400000|2022-03-07 17:50:00|731.79|728.79|733.5|730.5|734.98|731.98|730.07|727.07|0
1646675700000|2022-03-07 17:55:00|733.99|730.99|733.75|730.75|735.83|732.83|733.01|730.01|0
1646676000000|2022-03-07 18:00:00|737.47|734.47|745.44|742.44|749.61|746.61|737.47|734.47|0
1646676300000|2022-03-07 18:05:00|745.68|742.68|742.98|739.98|749.36|746.36|742.74|739.74|0
1646676600000|2022-03-07 18:10:00|742.25|739.25|735.87|732.87|742.98|739.98|734.89|731.89|0
1646676900000|2022-03-07 18:15:00|737.09|734.09|730.97|727.97|737.09|734.09|729.99|726.99|0
1646677200000|2022-03-07 18:20:00|730.23|727.23|733.41|730.41|736.72|733.72|728.76|725.76|0
1646677500000|2022-03-07 18:25:00|734.39|731.39|736.71|733.71|740.27|737.27|734.39|731.39|0
1646677800000|2022-03-07 18:30:00|747.89|744.89|740.77|737.77|748.63|745.63|738.32|735.32|0
1646678100000|2022-03-07 18:35:00|739.79|736.79|737.7|734.7|740.16|737.16|734.64|731.64|0
1646678400000|2022-03-07 18:40:00|737.59|734.59|735.38|732.38|737.83|734.83|734.64|731.64|0
1646678700000|2022-03-07 18:45:00|740.38|737.38|736.58|733.58|743.32|740.32|736.21|733.21|0
1646679000000|2022-03-07 18:50:00|737.44|734.44|735.96|732.96|741.24|738.24|734.49|731.49|0
1646679300000|2022-03-07 18:55:00|735.72|732.72|734.86|731.86|735.96|732.96|732.9|729.9|0
1646679600000|2022-03-07 19:00:00|742.59|739.59|737.19|734.19|743.32|740.32|736.83|733.83|0
1646679900000|2022-03-07 19:05:00|737.32|734.32|739.64|736.64|741.24|738.24|736.21|733.21|0
1646680200000|2022-03-07 19:10:00|739.28|736.28|739.28|736.28|741.11|738.11|737.07|734.07|0
1646680500000|2022-03-07 19:15:00|738.79|735.79|736.58|733.58|738.79|735.79|736.45|733.45|0
1646680800000|2022-03-07 19:20:00|739.52|736.52|739.52|736.52|739.52|736.52|739.52|736.52|0
1646694300000|2022-03-07 23:05:00|690.11|687.11|691.08|688.08|691.33|688.33|689.01|686.01|0
1646694600000|2022-03-07 23:10:00|691.21|688.21|693.04|690.04|693.41|690.41|689.99|686.99|0
1646694900000|2022-03-07 23:15:00|693.28|690.28|692.18|689.18|693.65|690.65|690.96|687.96|0
1646695200000|2022-03-07 23:20:00|692.06|689.06|693.89|690.89|696.1|693.1|692.06|689.06|0
1646695500000|2022-03-07 23:25:00|694.01|691.01|691.93|688.93|695.23|692.23|691.69|688.69|0
1646695800000|2022-03-07 23:30:00|691.56|688.56|687.89|684.89|692.05|689.05|687.04|684.04|0
1646696100000|2022-03-07 23:35:00|688.13|685.13|689.05|686.65|690.46|687.46|688.13|685.13|0
1646696400000|2022-03-07 23:40:00|688.93|686.53|690.76|688.36|690.89|688.49|688.56|686.16|0
1646696700000|2022-03-07 23:45:00|690.52|688.12|688.56|686.16|691.98|689.58|688.07|685.67|0
1646697000000|2022-03-07 23:50:00|689.17|686.77|691.37|688.97|691.98|689.58|688.68|686.28|0
1646697300000|2022-03-07 23:55:00|691.49|689.09|690.88|688.48|692.84|690.44|690.51|688.11|0
1646697600000|2022-03-08 00:00:00|691.12|688.72|691.61|689.21|694.18|691.78|690.14|687.74|0
1646697900000|2022-03-08 00:05:00|691.97|689.57|694.79|692.39|694.79|692.39|691.12|688.72|0
1646698200000|2022-03-08 00:10:00|694.3|691.9|692.7|690.3|694.42|692.02|690.99|688.59|0
1646698500000|2022-03-08 00:15:00|693.19|690.79|698.7|696.3|699.93|697.53|692.46|690.06|0
1646698800000|2022-03-08 00:20:00|698.21|695.81|699.92|697.52|700.66|698.26|696.5|694.1|0
1646699100000|2022-03-08 00:25:00|699.55|697.15|698.94|696.54|700.9|698.5|698.21|695.81|0
1646699400000|2022-03-08 00:30:00|698.7|696.3|694.77|692.37|699.55|697.15|694.28|691.88|0
1646699700000|2022-03-08 00:35:00|694.28|691.88|698.81|696.41|698.81|696.41|693.06|690.66|0
1646700000000|2022-03-08 00:40:00|698.93|696.53|695.26|692.86|698.93|696.53|694.03|691.63|0
1646700300000|2022-03-08 00:45:00|695.99|693.59|694.76|692.36|698.07|695.67|692.92|690.52|0
1646700600000|2022-03-08 00:50:00|694.52|692.12|696.1|693.7|696.59|694.19|693.05|690.65|0
1646700900000|2022-03-08 00:55:00|695.99|693.59|697.82|695.42|698.55|696.15|695.12|692.72|0
1646701200000|2022-03-08 01:00:00|697.45|695.05|699.65|697.25|704.31|701.91|697.45|695.05|0
1646701500000|2022-03-08 01:05:00|699.9|697.5|708.11|705.71|708.11|705.71|696.22|693.82|0
1646701800000|2022-03-08 01:10:00|707.74|705.34|711.91|709.51|714.61|712.21|707.74|705.34|0
1646702100000|2022-03-08 01:15:00|711.78|709.38|715.71|713.31|718.9|716.5|711.29|708.89|0
1646702400000|2022-03-08 01:20:00|715.95|713.55|716.2|713.8|716.2|713.8|712.02|709.62|0
1646702700000|2022-03-08 01:25:00|716.69|714.29|713|710.6|718.9|716.5|713|710.6|0
1646703000000|2022-03-08 01:30:00|713.25|710.85|719.27|716.87|719.51|717.11|712.88|710.48|0
1646703300000|2022-03-08 01:35:00|718.89|716.49|710.18|707.78|718.89|716.49|710.18|707.78|0
1646703600000|2022-03-08 01:40:00|710.43|708.03|717.91|715.51|718.15|715.75|710.43|708.03|0
1646703900000|2022-03-08 01:45:00|717.3|714.9|716.92|714.52|717.9|715.5|714.1|711.7|0
1646704200000|2022-03-08 01:50:00|717.17|714.77|714.1|711.7|718.39|715.99|713.61|711.21|0
1646704500000|2022-03-08 01:55:00|714.84|712.44|716.55|714.15|717.65|715.25|714.46|712.06|0
1646704800000|2022-03-08 02:00:00|716.92|714.52|715.18|712.78|717.78|715.38|712.97|710.57|0
1646705100000|2022-03-08 02:05:00|715.06|712.66|713.33|710.93|717.76|715.36|711.24|708.84|0
1646705400000|2022-03-08 02:10:00|713.58|711.18|714.19|711.79|715.92|713.52|713.21|710.81|0
1646705700000|2022-03-08 02:15:00|714.8|712.4|715.18|712.78|716.9|714.5|713.21|710.81|0
1646706000000|2022-03-08 02:20:00|715.29|712.89|713.94|711.54|715.29|712.89|712.83|710.43|0
1646706300000|2022-03-08 02:25:00|713.82|711.42|712.09|709.69|713.82|711.42|710.74|708.34|0
1646706600000|2022-03-08 02:30:00|711.84|709.44|714.3|711.9|714.8|712.4|711.84|709.44|0
1646706900000|2022-03-08 02:35:00|714.06|711.66|712.58|710.18|715.29|712.89|712.33|709.93|0
1646707200000|2022-03-08 02:40:00|712.21|709.81|712.33|709.93|713.93|711.53|709.75|707.35|0
1646707500000|2022-03-08 02:45:00|711.72|709.32|708.88|706.48|712.33|709.93|708.03|705.63|0
1646707800000|2022-03-08 02:50:00|708.52|706.12|705.81|703.41|708.64|706.24|704.7|702.3|0
1646708100000|2022-03-08 02:55:00|705.93|703.53|702.48|700.08|707.78|705.38|701.38|698.98|0
1646708400000|2022-03-08 03:00:00|702.12|699.72|704.08|701.68|704.08|701.68|699.66|697.26|0
1646708700000|2022-03-08 03:05:00|704.2|701.8|705.92|703.52|706.79|704.39|702.85|700.45|0
1646709000000|2022-03-08 03:10:00|706.3|703.9|700.02|697.62|706.91|704.51|699.04|696.64|0
1646709300000|2022-03-08 03:15:00|699.77|697.37|699.07|696.67|701.53|699.13|697.44|695.04|0
1646709600000|2022-03-08 03:20:00|698.7|696.3|701.4|699|701.52|699.12|698.09|695.69|0
1646709900000|2022-03-08 03:25:00|701.52|699.12|702.01|699.61|704.34|701.94|701.52|699.12|0
1646710200000|2022-03-08 03:30:00|702.5|700.1|703.85|701.45|706.06|703.66|702.13|699.73|0
1646710500000|2022-03-08 03:35:00|704.09|701.69|703.97|701.57|706.18|703.78|703.73|701.33|0
1646710800000|2022-03-08 03:40:00|704.46|702.06|699.3|696.9|704.58|702.18|699.3|696.9|0
1646711100000|2022-03-08 03:45:00|699.42|697.02|699.42|697.02|701.51|699.11|698.07|695.67|0
1646711400000|2022-03-08 03:50:00|699.3|696.9|700.03|697.63|701.51|699.11|699.05|696.65|0
1646711700000|2022-03-08 03:55:00|699.79|697.39|700.64|698.24|700.77|698.37|698.31|695.91|0
1646712000000|2022-03-08 04:00:00|700.52|698.12|700.76|698.36|701.01|698.61|698.92|696.52|0
1646712300000|2022-03-08 04:05:00|699.9|697.5|700.52|698.12|701.01|698.61|699.54|697.14|0
1646712600000|2022-03-08 04:10:00|700.39|697.99|698.55|696.15|700.39|697.99|697.32|694.92|0
1646712900000|2022-03-08 04:15:00|698.42|696.02|698.55|696.15|699.4|697|696.21|693.81|0
1646713200000|2022-03-08 04:20:00|697.68|695.28|694.86|692.46|698.79|696.39|693.26|690.86|0
1646713500000|2022-03-08 04:25:00|694.98|692.58|695.84|693.44|696.33|693.93|694.24|691.84|0
1646713800000|2022-03-08 04:30:00|695.6|693.2|695.1|692.7|696.58|694.18|694.48|692.08|0
1646714100000|2022-03-08 04:35:00|694.97|692.57|694.36|691.96|696.33|693.93|692.16|689.76|0
1646714400000|2022-03-08 04:40:00|694.12|691.72|694.36|691.96|696.32|693.92|692.64|690.24|0
1646714700000|2022-03-08 04:45:00|693.5|691.1|693|690.6|694.11|691.71|691.78|689.38|0
1646715000000|2022-03-08 04:50:00|693.25|690.85|693.98|691.58|694.6|692.2|693|690.6|0
1646715300000|2022-03-08 04:55:00|693.74|691.34|694.11|691.71|695.82|693.42|692.64|690.24|0
1646715600000|2022-03-08 05:00:00|693.73|691.33|693.61|691.21|693.86|691.46|691.16|688.76|0
1646715900000|2022-03-08 05:05:00|693.86|691.46|690.05|687.65|696.8|694.4|689.19|686.79|0
1646716200000|2022-03-08 05:10:00|689.8|687.4|691.4|689|691.64|689.24|688.21|685.81|0
1646716500000|2022-03-08 05:15:00|691.27|688.87|691.27|688.87|692.13|689.73|690.17|687.77|0
1646716800000|2022-03-08 05:20:00|691.4|689|688.69|686.29|691.51|689.11|688.08|685.68|0
1646717100000|2022-03-08 05:25:00|688.45|686.05|679|676.6|689.92|687.52|679|676.6|0
1646717400000|2022-03-08 05:30:00|679.38|676.98|682.07|679.67|683.79|681.39|679.38|676.98|0
1646717700000|2022-03-08 05:35:00|681.82|679.42|679.24|676.84|683.17|680.77|677.17|674.77|0
1646718000000|2022-03-08 05:40:00|679.13|676.73|675.59|673.19|680.35|677.95|674.47|672.07|0
1646718300000|2022-03-08 05:45:00|675.84|673.44|675.08|672.68|676.54|674.14|673.75|671.35|0
1646718600000|2022-03-08 05:50:00|674.95|672.55|675.56|673.16|676.05|673.65|673.61|671.21|0
1646718900000|2022-03-08 05:55:00|675.43|673.03|674.21|671.81|676.78|674.38|674.21|671.81|0
1646719200000|2022-03-08 06:00:00|674.94|672.54|680.93|678.53|680.93|678.53|674.82|672.42|0
1646719500000|2022-03-08 06:05:00|680.81|678.41|677.87|675.47|682.03|679.63|677.51|675.11|0
1646719800000|2022-03-08 06:10:00|677.75|675.35|672.13|669.73|677.75|675.35|669.68|667.28|0
1646720100000|2022-03-08 06:15:00|671.02|668.62|665.89|663.49|672.86|670.46|665.78|663.38|0
1646720400000|2022-03-08 06:20:00|666.02|663.62|649.99|646.99|667.73|665.33|647.67|644.67|0
1646720700000|2022-03-08 06:25:00|646.21|643.21|652.86|649.86|659.69|656.69|646.21|643.21|0
1646721000000|2022-03-08 06:30:00|654.08|651.08|651.4|648.4|656.15|653.15|650.18|647.18|0
1646721300000|2022-03-08 06:35:00|651.16|648.16|653.47|650.47|654.44|651.44|649.7|646.7|0
1646721600000|2022-03-08 06:40:00|653.34|650.34|658.21|655.21|658.21|655.21|650.91|647.91|0
1646721900000|2022-03-08 06:45:00|657.97|654.97|658.21|655.21|658.7|655.7|654.31|651.31|0
1646722200000|2022-03-08 06:50:00|658.33|655.33|662.1|659.1|662.84|659.84|657.72|654.72|0
1646722500000|2022-03-08 06:55:00|661.98|658.98|662.34|659.34|666.24|663.24|661.37|658.37|0
1646722800000|2022-03-08 07:00:00|662.22|659.22|657.46|654.46|662.58|659.58|656|653|0
1646723100000|2022-03-08 07:05:00|657.71|654.71|656.61|653.61|660.51|657.51|655.03|652.03|0
1646723400000|2022-03-08 07:10:00|656.24|653.24|651.61|648.61|656.48|653.48|649.91|646.91|0
1646723700000|2022-03-08 07:15:00|650.88|647.88|660.77|657.77|661.01|658.01|648.94|645.94|0
1646724000000|2022-03-08 07:20:00|661.01|658.01|663.72|660.72|664.69|661.69|659.68|656.68|0
1646724300000|2022-03-08 07:25:00|663.47|660.47|672.37|669.37|673.22|670.22|661.77|658.77|0
1646724600000|2022-03-08 07:30:00|672.25|669.25|669.2|666.2|673.59|670.59|668.71|665.71|0
1646724900000|2022-03-08 07:35:00|669.8|666.8|669.68|666.68|672.13|669.13|668.34|665.34|0
1646725200000|2022-03-08 07:40:00|669.93|666.93|676.27|673.27|677.98|674.98|668.46|665.46|0
1646725500000|2022-03-08 07:45:00|677.73|674.73|673.58|670.58|677.98|674.98|672.48|669.48|0
1646725800000|2022-03-08 07:50:00|673.7|670.7|667.23|664.23|673.7|670.7|664.07|661.07|0
1646726100000|2022-03-08 07:55:00|666.86|663.86|663.82|660.82|666.86|663.86|660.53|657.53|0
1646726400000|2022-03-08 08:00:00|664.42|661.42|676.86|673.86|677.59|674.59|662.36|659.36|0
1646726700000|2022-03-08 08:05:00|676.81|674.41|681.08|678.68|681.33|678.93|674.73|672.33|0
1646727000000|2022-03-08 08:10:00|680.22|677.82|699.79|697.39|700.28|697.88|680.1|677.7|0
1646727300000|2022-03-08 08:15:00|700.04|697.64|701.74|699.34|701.74|699.34|691.2|688.8|0
1646727600000|2022-03-08 08:20:00|702.11|699.71|711.69|709.29|713.41|711.01|701.5|699.1|0
1646727900000|2022-03-08 08:25:00|712.54|710.14|721.04|718.64|721.66|719.26|708.13|705.73|0
1646728200000|2022-03-08 08:30:00|720.67|718.27|713.57|711.17|721.66|719.26|713.44|711.04|0
1646728500000|2022-03-08 08:35:00|712.95|710.55|718.23|715.83|720.57|718.17|712.7|710.3|0
1646728800000|2022-03-08 08:40:00|717.62|715.22|709|706.6|723.03|720.63|708.26|705.86|0
1646729100000|2022-03-08 08:45:00|708.63|706.23|712.56|710.16|717.86|715.46|705.67|703.27|0
1646729400000|2022-03-08 08:50:00|712.31|709.91|707.15|704.75|713.54|711.14|701.98|699.58|0
1646729700000|2022-03-08 08:55:00|706.65|704.25|711.32|708.92|712.31|709.91|704.68|702.28|0
1646730000000|2022-03-08 09:00:00|710.34|707.94|719.57|717.17|721.91|719.51|709.98|707.58|0
1646730300000|2022-03-08 09:05:00|719.82|717.42|713.66|711.26|721.54|719.14|711.2|708.8|0
1646730600000|2022-03-08 09:10:00|713.78|711.38|717.96|715.56|720.56|718.16|713.78|711.38|0
1646730900000|2022-03-08 09:15:00|717.6|715.2|720.8|718.4|722.77|720.37|717.6|715.2|0
1646731200000|2022-03-08 09:20:00|720.55|718.15|716.12|713.72|721.54|719.14|713.28|710.88|0
1646731500000|2022-03-08 09:25:00|716.97|714.57|713.53|711.13|717.35|714.95|712.79|710.39|0
1646731800000|2022-03-08 09:30:00|713.65|711.25|718.69|716.29|720.3|717.9|710.21|707.81|0
1646732100000|2022-03-08 09:35:00|717.95|715.55|717.21|714.81|718.33|715.93|713.4|711|0
1646732400000|2022-03-08 09:40:00|715.86|713.46|715.62|713.22|717.21|714.81|712.78|710.38|0
1646732700000|2022-03-08 09:45:00|714.75|712.35|711.79|709.39|714.75|712.35|708.35|705.95|0
1646733000000|2022-03-08 09:50:00|711.43|709.03|717.45|715.05|717.83|715.43|710.44|708.04|0
1646733300000|2022-03-08 09:55:00|717.94|715.54|716.35|713.95|719.3|716.9|713.64|711.24|0
1646733600000|2022-03-08 10:00:00|716.96|714.56|713.39|710.99|717.94|715.54|712.28|709.88|0
1646733900000|2022-03-08 10:05:00|712.77|710.37|707.97|705.57|714.25|711.85|707.97|705.57|0
1646734200000|2022-03-08 10:10:00|708.22|705.82|712.4|710|713.14|710.74|707.73|705.33|0
1646734500000|2022-03-08 10:15:00|711.91|709.51|698.25|695.85|712.15|709.75|697.89|695.49|0
1646734800000|2022-03-08 10:20:00|697.64|695.24|702.18|699.78|702.8|700.4|697.64|695.24|0
1646735100000|2022-03-08 10:25:00|702.55|700.15|714.61|712.21|715.1|712.7|702.06|699.66|0
1646735400000|2022-03-08 10:30:00|714.23|711.83|710.42|708.02|714.23|711.83|708.7|706.3|0
1646735700000|2022-03-08 10:35:00|710.67|708.27|708.94|706.54|714.36|711.96|708.94|706.54|0
1646736000000|2022-03-08 10:40:00|709.43|707.03|712.5|710.1|714.72|712.32|704.14|701.74|0
1646736300000|2022-03-08 10:45:00|712.63|710.23|716.82|714.42|717.8|715.4|710.04|707.64|0
1646736600000|2022-03-08 10:50:00|717.31|714.91|717.31|714.91|721.61|719.21|715.46|713.06|0
1646736900000|2022-03-08 10:55:00|717.55|715.15|717.18|714.78|721.36|718.96|716.56|714.16|0
1646737200000|2022-03-08 11:00:00|717.42|715.02|718.29|715.89|718.53|716.13|714.35|711.95|0
1646737500000|2022-03-08 11:05:00|718.78|716.38|714.95|712.55|719.14|716.74|711.75|709.35|0
1646737800000|2022-03-08 11:10:00|714.84|712.44|716.92|714.52|718.89|716.49|713.97|711.57|0
1646738100000|2022-03-08 11:15:00|717.17|714.77|710.03|707.63|717.3|714.9|709.42|707.02|0
1646738400000|2022-03-08 11:20:00|710.27|707.87|716.06|713.66|716.8|714.4|710.27|707.87|0
1646738700000|2022-03-08 11:25:00|716.42|714.02|718.64|716.24|720.25|717.85|715.69|713.29|0
1646739000000|2022-03-08 11:30:00|718.77|716.37|718.88|716.48|719.75|717.35|715.32|712.92|0
1646739300000|2022-03-08 11:35:00|718.14|715.74|718.02|715.62|718.64|716.24|716.17|713.77|0
1646739600000|2022-03-08 11:40:00|718.27|715.87|717.15|714.75|718.39|715.99|713.1|710.7|0
1646739900000|2022-03-08 11:45:00|716.91|714.51|720.48|718.08|721.47|719.07|713.46|711.06|0
1646740200000|2022-03-08 11:50:00|719.86|717.46|718.76|716.36|721.59|719.19|717.03|714.63|0
1646740500000|2022-03-08 11:55:00|719|716.6|722.94|720.54|722.94|720.54|718.76|716.36|0
1646740800000|2022-03-08 12:00:00|722.57|720.17|727.38|724.98|727.38|724.98|721.09|718.69|0
1646741100000|2022-03-08 12:05:00|727.13|724.73|727.99|725.59|727.99|725.59|725.9|723.5|0
1646741400000|2022-03-08 12:10:00|728.12|725.72|735.62|733.22|736.26|733.86|728.12|725.72|0
1646741700000|2022-03-08 12:15:00|735.5|733.1|731.73|729.33|736.24|733.84|731.48|729.08|0
1646742000000|2022-03-08 12:20:00|731.35|728.95|729.75|727.35|731.48|729.08|729.01|726.61|0
1646742300000|2022-03-08 12:25:00|730|727.6|724.81|722.41|734.07|731.67|724.07|721.67|0
1646742600000|2022-03-08 12:30:00|725.06|722.66|726.29|723.89|726.79|724.39|720|717.6|0
1646742900000|2022-03-08 12:35:00|726.16|723.76|721.85|719.45|726.16|723.76|720.86|718.46|0
1646743200000|2022-03-08 12:40:00|722.1|719.7|711.86|709.46|723.33|720.93|711.86|709.46|0
1646743500000|2022-03-08 12:45:00|712.48|710.08|710.18|707.78|712.6|710.2|706.82|704.42|0
1646743800000|2022-03-08 12:50:00|709.07|706.67|704.52|702.12|709.07|706.67|704.52|702.12|0
1646744100000|2022-03-08 12:55:00|704.64|702.24|708.45|706.05|709.44|707.04|704.39|701.99|0
1646744400000|2022-03-08 13:00:00|708.33|705.93|709.44|707.04|709.8|707.4|702.3|699.9|0
1646744700000|2022-03-08 13:05:00|709.93|707.53|709.84|707.44|712.14|709.74|707.09|704.69|0
1646745000000|2022-03-08 13:10:00|710.46|708.06|691.76|689.36|710.58|708.18|690.41|688.01|0
1646745300000|2022-03-08 13:15:00|693.12|690.72|695.2|692.8|697.54|695.14|691.39|688.99|0
1646745600000|2022-03-08 13:20:00|695.57|693.17|692.61|690.21|696.55|694.15|691.02|688.62|0
1646745900000|2022-03-08 13:25:00|692.98|690.58|697.89|695.49|698.63|696.23|692.24|689.84|0
1646746200000|2022-03-08 13:30:00|698.01|695.61|695.68|693.28|698.63|696.23|693.71|691.31|0
1646746500000|2022-03-08 13:35:00|695.92|693.52|704.4|702|705.14|702.74|694.81|692.41|0
1646746800000|2022-03-08 13:40:00|704.28|701.88|703.23|700.83|709.2|706.8|702.88|700.48|0
1646747100000|2022-03-08 13:45:00|703.59|701.19|706.54|704.14|708.89|706.49|702.24|699.84|0
1646747400000|2022-03-08 13:50:00|706.3|703.9|709.13|706.73|712.58|710.18|702.98|700.58|0
1646747700000|2022-03-08 13:55:00|709.37|706.97|705.06|702.66|710.85|708.45|703.83|701.43|0
1646748000000|2022-03-08 14:00:00|704.7|702.3|704.94|702.54|707.77|705.37|701.25|698.85|0
1646748300000|2022-03-08 14:05:00|705.43|703.03|698.79|696.39|708.14|705.74|698.54|696.14|0
1646748600000|2022-03-08 14:10:00|699.03|696.63|699.15|696.75|703.46|701.06|698.05|695.65|0
1646748900000|2022-03-08 14:15:00|698.79|696.39|703.7|701.3|706.53|704.13|698.79|696.39|0
1646749200000|2022-03-08 14:20:00|703.21|700.81|712.07|709.67|712.07|709.67|703.21|700.81|0
1646749500000|2022-03-08 14:25:00|710.59|708.19|704.06|701.66|710.84|708.44|702.71|700.31|0
1646749800000|2022-03-08 14:30:00|703.08|700.68|697.3|694.9|710.59|708.19|695.7|693.3|0
1646750100000|2022-03-08 14:35:00|696.81|694.41|690.66|688.26|717.48|715.08|690.66|688.26|0
1646750400000|2022-03-08 14:40:00|689.92|687.52|711.81|709.41|716.12|713.72|685.26|682.86|0
1646750700000|2022-03-08 14:45:00|711.68|709.28|703.44|701.04|717.48|715.08|703.31|700.91|0
1646751000000|2022-03-08 14:50:00|704.43|702.03|692.98|690.58|709.71|707.31|690.9|688.5|0
1646751300000|2022-03-08 14:55:00|691.64|689.24|693.85|691.45|696.06|693.66|688.44|686.04|0
1646751600000|2022-03-08 15:00:00|690.77|688.37|675.09|672.69|691.39|688.99|673.39|670.99|0
1646751900000|2022-03-08 15:05:00|674.92|672.52|666.6|664.2|676.02|673.62|666.11|663.71|0
1646752200000|2022-03-08 15:10:00|666.35|663.95|673.45|671.05|675.16|672.76|665.38|662.98|0
1646752500000|2022-03-08 15:15:00|673.57|671.17|696.25|693.85|696.25|693.85|673.2|670.8|0
1646752800000|2022-03-08 15:20:00|695.27|692.87|680.79|678.39|698.46|696.06|680.79|678.39|0
1646753100000|2022-03-08 15:25:00|680.66|678.26|670.99|668.59|680.66|678.26|670.99|668.59|0
1646753400000|2022-03-08 15:30:00|670.37|667.97|664.01|661.61|679.68|677.28|661.69|659.29|0
1646753700000|2022-03-08 15:35:00|663.16|660.76|666.33|663.93|671.1|668.7|662.67|660.27|0
1646754000000|2022-03-08 15:40:00|668.29|665.89|675.63|673.23|677.59|675.19|666.09|663.69|0
1646754300000|2022-03-08 15:45:00|676.86|674.46|682.62|680.22|682.62|680.22|671.71|669.31|0
1646754600000|2022-03-08 15:50:00|680.66|678.26|694.52|692.12|694.89|692.49|672.81|670.41|0
1646754900000|2022-03-08 15:55:00|693.17|690.77|699.43|697.03|700.55|698.15|688.13|685.73|0
1646755200000|2022-03-08 16:00:00|698.82|696.42|700.87|698.47|703.82|701.42|691.45|689.05|0
1646755500000|2022-03-08 16:05:00|702.35|699.95|685.62|683.22|702.35|699.95|682.67|680.27|0
1646755800000|2022-03-08 16:10:00|686.11|683.71|688.57|686.17|691.76|689.36|682.67|680.27|0
1646756100000|2022-03-08 16:15:00|689.79|687.39|688.07|685.67|691.76|689.36|680.21|677.81|0
1646756400000|2022-03-08 16:20:00|689.05|686.65|676.53|674.13|689.79|687.39|676.53|674.13|0
1646756700000|2022-03-08 16:25:00|676.03|673.63|673.11|670.71|679.96|677.56|670.39|667.99|0
1646757000000|2022-03-08 16:30:00|673.35|670.95|667.22|664.82|674.45|672.05|658.89|656.49|0
1646757300000|2022-03-08 16:35:00|666.97|664.57|665.5|663.1|670.89|668.49|663.78|661.38|0
1646757600000|2022-03-08 16:40:00|666.48|664.08|665.99|663.59|672.61|670.21|661.09|658.69|0
1646757900000|2022-03-08 16:45:00|665.86|663.46|682.05|679.65|686.11|683.71|665.86|663.46|0
1646758200000|2022-03-08 16:50:00|682.42|680.02|688.19|685.79|689.3|686.9|679.97|677.57|0
1646758500000|2022-03-08 16:55:00|688.07|685.67|684.25|681.85|692.86|690.46|682.66|680.26|0
1646758800000|2022-03-08 17:00:00|684.87|682.47|701.98|699.58|705.78|703.38|683.89|681.49|0
1646759100000|2022-03-08 17:05:00|702.48|700.08|711.96|709.56|715.54|713.14|702.48|700.08|0
1646759400000|2022-03-08 17:10:00|711.84|709.44|733.43|731.03|733.43|731.03|711.84|709.44|0
1646759700000|2022-03-08 17:15:00|735.04|732.64|746.79|744.39|750.74|748.34|730.71|728.31|0
1646760000000|2022-03-08 17:20:00|747.29|744.89|732.97|730.57|748.58|746.18|731.87|729.47|0
1646760300000|2022-03-08 17:25:00|732.86|730.46|743.48|741.08|746.45|744.05|725.2|722.8|0
1646760600000|2022-03-08 17:30:00|744.72|742.32|751.39|748.99|752.14|749.74|735.82|733.42|0
1646760900000|2022-03-08 17:35:00|750.9|748.5|753.99|751.59|754.86|752.46|743.48|741.08|0
1646761200000|2022-03-08 17:40:00|754.61|752.21|755.54|753.14|757.77|755.37|745.21|742.81|0
1646761500000|2022-03-08 17:45:00|754.06|751.66|754.55|752.15|758.76|756.36|749.35|746.95|0
1646761800000|2022-03-08 17:50:00|755.05|752.65|760.49|758.09|760.74|758.34|743.91|741.51|0
1646762100000|2022-03-08 17:55:00|760.36|757.96|757.52|755.12|760.36|757.96|753.56|751.16|0
1646762400000|2022-03-08 18:00:00|757.77|755.37|770.89|768.49|770.89|768.49|757.77|755.37|0
1646762700000|2022-03-08 18:05:00|770.65|768.25|774.78|772.38|775.11|772.71|767.79|765.39|0
1646763000000|2022-03-08 18:10:00|775.28|772.88|768.95|766.55|776.77|774.37|768.09|765.69|0
1646763300000|2022-03-08 18:15:00|768.83|766.43|769.82|767.42|772.8|770.4|765.61|763.21|0
1646763600000|2022-03-08 18:20:00|770.32|767.92|755.44|753.04|770.32|767.92|754.95|752.55|0
1646763900000|2022-03-08 18:25:00|754.82|752.42|742.32|739.92|755.44|753.04|740.83|738.43|0
1646764200000|2022-03-08 18:30:00|742.81|740.41|730.94|728.54|742.81|740.41|726.24|723.84|0
1646764500000|2022-03-08 18:35:00|731.05|728.65|727.47|725.07|733.77|731.37|724.51|722.11|0
1646764800000|2022-03-08 18:40:00|727.23|724.83|725.34|722.94|727.57|725.17|716.45|714.05|0
1646765100000|2022-03-08 18:45:00|725.71|723.31|716.7|714.3|726.82|724.42|713.49|711.09|0
1646765400000|2022-03-08 18:50:00|715.96|713.56|709.54|707.14|717.44|715.04|706.83|704.43|0
1646765700000|2022-03-08 18:55:00|709.78|707.38|701.28|698.88|709.78|707.38|700.66|698.26|0
1646766000000|2022-03-08 19:00:00|701.03|698.63|693.15|690.75|702.26|699.86|684.55|682.15|0
1646766300000|2022-03-08 19:05:00|691.19|688.79|701.28|698.88|705.96|703.56|690.45|688.05|0
1646766600000|2022-03-08 19:10:00|701.52|699.12|697.33|694.93|701.89|699.49|688.97|686.57|0
1646766900000|2022-03-08 19:15:00|698.32|695.92|697.33|694.93|702.99|700.59|692.04|689.64|0
1646767200000|2022-03-08 19:20:00|697.82|695.42|703.11|700.71|705.46|703.06|687.49|685.09|0
1646767500000|2022-03-08 19:25:00|702.99|700.59|714.08|711.68|715.56|713.16|699.79|697.39|0
1646767800000|2022-03-08 19:30:00|713.09|710.69|703.97|701.57|717.78|715.38|702.5|700.1|0
1646768100000|2022-03-08 19:35:00|705.57|703.17|717.17|714.77|719.89|717.49|705.2|702.8|0
1646768400000|2022-03-08 19:40:00|716.55|714.15|718.9|716.5|719.39|716.99|709.14|706.74|0
1646768700000|2022-03-08 19:45:00|722.6|720.2|731.74|729.34|731.74|729.34|721.36|718.96|0
1646769000000|2022-03-08 19:50:00|731.36|728.96|720.62|718.22|732.23|729.83|720.13|717.73|0
1646769300000|2022-03-08 19:55:00|721.36|718.96|721.72|719.32|727.54|725.14|714.2|711.8|0
1646769600000|2022-03-08 20:00:00|720.37|717.97|737.79|735.39|739.9|737.5|718.4|716|0
1646769900000|2022-03-08 20:05:00|736.43|734.03|732.1|729.7|737.67|735.27|729.87|727.47|0
1646770200000|2022-03-08 20:10:00|733.46|731.06|726.66|724.26|734.95|732.55|717.9|715.5|0
1646770500000|2022-03-08 20:15:00|727.28|724.88|721.47|719.07|729.13|726.73|719.13|716.73|0
1646770800000|2022-03-08 20:20:00|721.6|719.2|716.9|714.5|721.84|719.44|711.47|709.07|0
1646771100000|2022-03-08 20:25:00|717.64|715.24|695.49|693.09|717.64|715.24|695.49|693.09|0
1646771400000|2022-03-08 20:30:00|696.6|694.2|683.79|681.39|697.34|694.94|680.59|678.19|0
1646771700000|2022-03-08 20:35:00|683.54|681.14|694.13|691.73|694.13|691.73|680.59|678.19|0
1646772000000|2022-03-08 20:40:00|696.1|693.7|683.29|680.89|699.06|696.66|683.29|680.89|0
1646772300000|2022-03-08 20:45:00|681.82|679.42|679.47|677.07|688.46|686.06|677.26|674.86|0
1646772600000|2022-03-08 20:50:00|679.35|676.95|683.21|680.81|696.84|694.44|679.11|676.71|0
1646772900000|2022-03-08 20:55:00|682.23|679.83|674.35|671.95|682.72|680.32|668.69|666.29|0
1646773200000|2022-03-08 21:00:00|671.48|669.4|662.26|660.18|671.48|669.4|659.19|657.11|0
1646773500000|2022-03-08 21:05:00|662.14|660.06|659.44|657.36|663.12|661.04|657.72|655.64|0
1646773800000|2022-03-08 21:10:00|659.8|657.72|661.89|659.81|665.09|663.01|659.8|657.72|0
1646774100000|2022-03-08 21:15:00|661.41|658.81|656.99|654.39|661.41|658.81|656.74|654.14|0
1646774400000|2022-03-08 21:20:00|656.62|654.02|655.88|653.28|657.24|654.64|655.02|652.42|0
1646774700000|2022-03-08 21:25:00|656.01|653.41|657.1|654.5|657.1|654.5|654.29|651.69|0
1646775000000|2022-03-08 21:30:00|657.23|654.63|654.77|652.17|657.48|654.88|654.28|651.68|0
1646775300000|2022-03-08 21:35:00|654.53|651.93|653.79|651.19|656|653.4|653.79|651.19|0
1646775600000|2022-03-08 21:40:00|654.03|651.43|652.8|650.2|654.52|651.92|652.07|649.47|0
1646775900000|2022-03-08 21:45:00|653.05|650.45|656.6|654|656.6|654|652.18|649.58|0
1646776200000|2022-03-08 21:50:00|655.99|653.39|656.73|654.13|659.43|656.83|655.86|653.26|0
1646776500000|2022-03-08 21:55:00|656.84|654.24|655.86|653.26|657.95|655.35|654.52|651.92|0
1646776800000|2022-03-08 22:00:00|656.6|654|656.2|653.6|656.6|654|655.46|652.86|0
1646777100000|2022-03-08 22:05:00|655.99|653.39|654.53|651.93|656.06|653.46|654.53|651.93|0
1646777400000|2022-03-08 22:10:00|654.56|651.96|655.69|653.09|656.67|654.07|654.56|651.96|0
1646777700000|2022-03-08 22:15:00|655.8|653.2|655.91|653.31|656.02|653.42|655.2|652.6|0
1646778000000|2022-03-08 22:20:00|656.06|653.46|655.2|652.6|656.67|654.07|655.2|652.6|0
1646778300000|2022-03-08 22:25:00|654.94|652.34|654.69|652.09|656.02|653.42|654.59|651.99|0
1646778600000|2022-03-08 22:30:00|654.84|652.24|654.54|651.94|654.87|652.27|654.33|651.73|0
1646778900000|2022-03-08 22:35:00|654.01|651.41|653.97|651.37|654.01|651.41|653.83|651.23|0
1646779200000|2022-03-08 22:40:00|653.86|651.26|653.86|651.26|653.86|651.26|653.65|651.05|0
1646779500000|2022-03-08 22:45:00|653.82|651.22|654.86|652.26|654.93|652.33|653.82|651.22|0
1646779800000|2022-03-08 22:50:00|654.11|651.51|654.48|651.88|654.72|652.12|654.03|651.43|0
1646780100000|2022-03-08 22:55:00|654.44|651.84|655.29|652.69|655.32|652.72|654.37|651.77|0
1646780400000|2022-03-08 23:00:00|656.32|653.72|662.46|659.86|663.2|660.6|656.32|653.72|0
1646780700000|2022-03-08 23:05:00|662.58|659.98|661.6|659|663.08|660.48|660.98|658.38|0
1646781000000|2022-03-08 23:10:00|661.35|658.75|663.56|660.96|663.93|661.33|659.39|656.79|0
1646781300000|2022-03-08 23:15:00|663.32|660.72|661.96|659.36|663.32|660.72|660.48|657.88|0
1646781600000|2022-03-08 23:20:00|661.59|658.99|662.08|659.48|663.07|660.47|659.99|657.39|0
1646781900000|2022-03-08 23:25:00|661.95|659.35|664.78|662.18|665.03|662.43|661.46|658.86|0
1646782200000|2022-03-08 23:30:00|666.26|663.66|669.45|666.85|670.68|668.08|666.26|663.66|0
1646782500000|2022-03-08 23:35:00|669.7|667.1|669.57|666.97|670.68|668.08|669.08|666.48|0
1646782800000|2022-03-08 23:40:00|669.7|667.1|670.3|667.7|670.93|668.33|668.71|666.11|0
1646783100000|2022-03-08 23:45:00|670.43|667.83|669.45|666.85|672.89|670.29|668.95|666.35|0
1646783400000|2022-03-08 23:50:00|669.32|666.72|671.41|668.81|672.64|670.04|667.48|664.88|0
1646783700000|2022-03-08 23:55:00|671.66|669.06|672.39|669.79|673.87|671.27|669.2|666.6|0
1646784000000|2022-03-09 00:00:00|672.89|670.29|674.97|672.37|675.96|673.36|672.51|669.91|0
1646784300000|2022-03-09 00:05:00|674.85|672.25|675.34|672.74|676.58|673.98|674.11|671.51|0
1646784600000|2022-03-09 00:10:00|675.1|672.5|673.86|671.26|675.46|672.86|673.37|670.77|0
1646784900000|2022-03-09 00:15:00|673.74|671.14|673.61|671.01|678.54|675.94|673.37|670.77|0
1646785200000|2022-03-09 00:20:00|673.86|671.26|676.57|673.97|677.8|675.2|673.37|670.77|0
1646785500000|2022-03-09 00:25:00|676.32|673.72|678.53|675.93|680.01|677.41|676.32|673.72|0
1646785800000|2022-03-09 00:30:00|678.65|676.05|673.61|671.01|678.65|676.05|672.99|670.39|0
1646786100000|2022-03-09 00:35:00|673.48|670.88|674.46|671.86|676.43|673.83|673.36|670.76|0
1646786400000|2022-03-09 00:40:00|674.59|671.99|677.05|674.45|677.05|674.45|674.1|671.5|0
1646786700000|2022-03-09 00:45:00|677.17|674.57|678.15|675.55|678.15|675.55|675.44|672.84|0
1646787000000|2022-03-09 00:50:00|678.03|675.43|678.77|676.17|679.88|677.28|677.05|674.45|0
1646787300000|2022-03-09 00:55:00|679.26|676.66|680.25|677.65|680.74|678.14|678.03|675.43|0
1646787600000|2022-03-09 01:00:00|681.72|679.12|678.39|675.79|684.19|681.59|678.27|675.67|0
1646787900000|2022-03-09 01:05:00|678.52|675.92|681.97|679.37|683.69|681.09|677.29|674.69|0
1646788200000|2022-03-09 01:10:00|682.08|679.48|680.98|678.38|684.43|681.83|680.98|678.38|0
1646788500000|2022-03-09 01:15:00|680.48|677.88|677.89|675.29|680.6|678|677.03|674.43|0
1646788800000|2022-03-09 01:20:00|678.02|675.42|674.93|672.33|679|676.4|674.08|671.48|0
1646789100000|2022-03-09 01:25:00|674.69|672.09|676.65|674.05|676.9|674.3|673.95|671.35|0
1646789400000|2022-03-09 01:30:00|676.29|673.69|691.57|688.97|694.16|691.56|675.67|673.07|0
1646789700000|2022-03-09 01:35:00|691.32|688.72|692.44|689.84|694.28|691.68|690.34|687.74|0
1646790000000|2022-03-09 01:40:00|692.56|689.96|694.29|691.69|695.9|693.3|689.73|687.13|0
1646790300000|2022-03-09 01:45:00|693.92|691.32|694.29|691.69|696.39|693.79|693.68|691.08|0
1646790600000|2022-03-09 01:50:00|694.17|691.57|687.5|684.9|695.4|692.8|686.02|683.42|0
1646790900000|2022-03-09 01:55:00|687.25|684.65|686.76|684.16|689.72|687.12|686.38|683.78|0
1646791200000|2022-03-09 02:00:00|686.51|683.91|688.24|685.64|693.29|690.69|686.51|683.91|0
1646791500000|2022-03-09 02:05:00|688.11|685.51|688.98|686.38|689.72|687.12|686.51|683.91|0
1646791800000|2022-03-09 02:10:00|689.22|686.62|690.33|687.73|691.07|688.47|688.98|686.38|0
1646792100000|2022-03-09 02:15:00|690.21|687.61|688.97|686.37|690.21|687.61|686.5|683.9|0
1646792400000|2022-03-09 02:20:00|689.09|686.49|687.31|684.71|690.95|688.35|687.06|684.46|0
1646792700000|2022-03-09 02:25:00|687.43|684.83|691.5|688.9|691.5|688.9|687.06|684.46|0
1646793000000|2022-03-09 02:30:00|691.13|688.53|687.8|685.2|691.26|688.66|685.94|683.34|0
1646793300000|2022-03-09 02:35:00|688.41|685.81|680.89|678.29|689.28|686.68|680.89|678.29|0
1646793600000|2022-03-09 02:40:00|681.01|678.41|680.64|678.04|683.72|681.12|679.66|677.06|0
1646793900000|2022-03-09 02:45:00|680.4|677.8|679.77|677.17|682.86|680.26|679.65|677.05|0
1646794200000|2022-03-09 02:50:00|679.65|677.05|675.46|672.86|680.02|677.42|674.23|671.63|0
1646794500000|2022-03-09 02:55:00|675.71|673.11|678.29|675.69|678.91|676.31|675.33|672.73|0
1646794800000|2022-03-09 03:00:00|678.42|675.82|675.82|673.22|679.4|676.8|675.46|672.86|0
1646795100000|2022-03-09 03:05:00|675.95|673.35|675.45|672.85|676.69|674.09|674.47|671.87|0
1646795400000|2022-03-09 03:10:00|675.21|672.61|673.85|671.25|676.56|673.96|673.24|670.64|0
1646795700000|2022-03-09 03:15:00|673.73|671.13|670.03|667.43|674.34|671.74|667.93|665.33|0
1646796000000|2022-03-09 03:20:00|670.15|667.55|675.57|672.97|676.43|673.83|670.03|667.43|0
1646796300000|2022-03-09 03:25:00|674.96|672.36|673.84|671.24|676.06|673.46|673.84|671.24|0
1646796600000|2022-03-09 03:30:00|673.47|670.87|677.53|674.93|678.27|675.67|673.47|670.87|0
1646796900000|2022-03-09 03:35:00|677.66|675.06|677.53|674.93|679.26|676.66|676.43|673.83|0
1646797200000|2022-03-09 03:40:00|677.41|674.81|677.41|674.81|677.78|675.18|675.8|673.2|0
1646797500000|2022-03-09 03:45:00|677.9|675.3|677.65|675.05|679.01|676.41|677.16|674.56|0
1646797800000|2022-03-09 03:50:00|677.41|674.81|677.52|674.92|677.9|675.3|676.91|674.31|0
1646798100000|2022-03-09 03:55:00|677.41|674.81|671.98|669.38|677.41|674.81|670.26|667.66|0
1646798400000|2022-03-09 04:00:00|672.23|669.63|681.59|678.99|682.7|680.1|672.23|669.63|0
1646798700000|2022-03-09 04:05:00|681.96|679.36|683.07|680.47|684.8|682.2|681.59|678.99|0
1646799000000|2022-03-09 04:10:00|683.32|680.72|685.78|683.18|685.78|683.18|680.48|677.88|0
1646799300000|2022-03-09 04:15:00|685.9|683.3|686.39|683.79|686.39|683.79|684.05|681.45|0
1646799600000|2022-03-09 04:20:00|686.89|684.29|687.62|685.02|689.11|686.51|686.27|683.67|0
1646799900000|2022-03-09 04:25:00|687.75|685.15|696.1|693.5|696.21|693.61|685.5|682.9|0
1646800200000|2022-03-09 04:30:00|696.21|693.61|694.86|692.26|697.33|694.73|694.12|691.52|0
1646800500000|2022-03-09 04:35:00|695.23|692.63|697.82|695.22|698.07|695.47|694.37|691.77|0
1646800800000|2022-03-09 04:40:00|698.07|695.47|695.1|692.5|698.07|695.47|693.99|691.39|0
1646801100000|2022-03-09 04:45:00|695.35|692.75|697.19|694.59|697.44|694.84|693.49|690.89|0
1646801400000|2022-03-09 04:50:00|696.58|693.98|695.96|693.36|697.81|695.21|695.1|692.5|0
1646801700000|2022-03-09 04:55:00|696.09|693.49|694.36|691.76|697.56|694.96|694.11|691.51|0
1646802000000|2022-03-09 05:00:00|694.47|691.87|690.28|687.68|694.47|691.87|689.54|686.94|0
1646802300000|2022-03-09 05:05:00|690.77|688.17|689.67|687.07|691.02|688.42|689.67|687.07|0
1646802600000|2022-03-09 05:10:00|689.91|687.31|689.04|686.44|691.76|689.16|688.55|685.95|0
1646802900000|2022-03-09 05:15:00|689.17|686.57|686.95|684.35|689.54|686.94|684.49|681.89|0
1646803200000|2022-03-09 05:20:00|686.82|684.22|688.3|685.7|689.41|686.81|686.46|683.86|0
1646803500000|2022-03-09 05:25:00|688.43|685.83|694.1|691.5|695.94|693.34|687.31|684.71|0
1646803800000|2022-03-09 05:30:00|693.97|691.37|687.06|684.46|694.46|691.86|687.06|684.46|0
1646804100000|2022-03-09 05:35:00|686.57|683.97|678.56|675.96|687.8|685.2|678.44|675.84|0
1646804400000|2022-03-09 05:40:00|678.32|675.72|680.9|678.3|682.38|679.78|678.32|675.72|0
1646804700000|2022-03-09 05:45:00|681.52|678.92|676.22|673.62|682.13|679.53|675.48|672.88|0
1646805000000|2022-03-09 05:50:00|676.46|673.86|677.2|674.6|678.18|675.58|673.63|671.03|0
1646805300000|2022-03-09 05:55:00|677.33|674.73|680.53|677.93|680.89|678.29|676.71|674.11|0
1646805600000|2022-03-09 06:00:00|680.89|678.29|681.13|678.53|684.96|682.36|680.52|677.92|0
1646805900000|2022-03-09 06:05:00|681.38|678.78|688.65|686.05|689.26|686.66|680.64|678.04|0
1646806200000|2022-03-09 06:10:00|688.28|685.68|687.29|684.69|691.36|688.76|687.29|684.69|0
1646806500000|2022-03-09 06:15:00|688.03|685.43|690.37|687.77|692.22|689.62|688.03|685.43|0
1646806800000|2022-03-09 06:20:00|690.74|688.14|687.66|685.06|693.09|690.49|687.53|684.93|0
1646807100000|2022-03-09 06:25:00|687.53|684.93|690.12|687.52|690.24|687.64|685.31|682.71|0
1646807400000|2022-03-09 06:30:00|690.86|688.26|694.68|692.08|694.81|692.21|687.04|684.44|0
1646807700000|2022-03-09 06:35:00|694.56|691.96|687.28|684.68|697.64|695.04|687.28|684.68|0
1646808000000|2022-03-09 06:40:00|687.53|684.93|685.8|683.2|687.77|685.17|683.71|681.11|0
1646808300000|2022-03-09 06:45:00|685.68|683.08|683.58|680.98|687.9|685.3|682.84|680.24|0
1646808600000|2022-03-09 06:50:00|683.33|680.73|691.35|688.75|693.93|691.33|683.33|680.73|0
1646808900000|2022-03-09 06:55:00|690.48|687.88|691.71|689.11|694.18|691.58|690.48|687.88|0
1646809200000|2022-03-09 07:00:00|692.82|690.22|689.98|687.38|693.44|690.84|684.06|681.46|0
1646809500000|2022-03-09 07:05:00|690.47|687.87|695.4|692.8|696.89|694.29|690.47|687.87|0
1646809800000|2022-03-09 07:10:00|695.65|693.05|695.4|692.8|697.51|694.91|693.92|691.32|0
1646810100000|2022-03-09 07:15:00|695.16|692.56|699.97|697.37|700.34|697.74|695.16|692.56|0
1646810400000|2022-03-09 07:20:00|700.22|697.62|701.94|699.34|702.31|699.71|699.1|696.5|0
1646810700000|2022-03-09 07:25:00|701.32|698.72|715.78|713.18|716.52|713.92|701.2|698.6|0
1646811000000|2022-03-09 07:30:00|714.79|712.19|712.51|709.91|718.14|715.54|709.54|706.94|0
1646811300000|2022-03-09 07:35:00|712.63|710.03|714.48|711.88|714.48|711.88|710.15|707.55|0
1646811600000|2022-03-09 07:40:00|714.6|712|711.02|708.42|716.71|714.11|709.9|707.3|0
1646811900000|2022-03-09 07:45:00|712.87|710.27|713.24|710.64|713.24|710.64|707.8|705.2|0
1646812200000|2022-03-09 07:50:00|712.87|710.27|716.33|713.73|718.56|715.96|712.5|709.9|0
1646812500000|2022-03-09 07:55:00|716.46|713.86|717.69|715.09|718.55|715.95|712.99|710.39|0
1646812800000|2022-03-09 08:00:00|717.56|714.96|704.83|702.23|717.56|714.96|704.83|702.23|0
1646813100000|2022-03-09 08:05:00|704.2|702.12|714.54|712.46|715.77|713.69|700|697.92|0
1646813400000|2022-03-09 08:10:00|715.03|712.95|718.61|716.53|720.97|718.89|713.91|711.83|0
1646813700000|2022-03-09 08:15:00|718.36|716.28|712.31|710.23|718.36|716.28|707.24|705.16|0
1646814000000|2022-03-09 08:20:00|712.56|710.48|710.7|708.62|717.12|715.04|709.34|707.26|0
1646814300000|2022-03-09 08:25:00|710.33|708.25|705.14|703.06|713.41|711.33|705.01|702.93|0
1646814600000|2022-03-09 08:30:00|705.75|703.67|712.67|710.59|716.13|714.05|705.01|702.93|0
1646814900000|2022-03-09 08:35:00|711.93|709.85|712.05|709.97|713.66|711.58|707.36|705.28|0
1646815200000|2022-03-09 08:40:00|711.56|709.48|718.1|716.02|718.85|716.77|711.56|709.48|0
1646815500000|2022-03-09 08:45:00|717.61|715.53|717.36|715.28|718.97|716.89|714.89|712.81|0
1646815800000|2022-03-09 08:50:00|717.86|715.78|720.7|718.62|721.94|719.86|716.37|714.29|0
1646816100000|2022-03-09 08:55:00|720.21|718.13|721.31|719.23|722.19|720.11|719.09|717.01|0
1646816400000|2022-03-09 09:00:00|721.07|718.99|724.28|722.2|727.38|725.3|721.07|718.99|0
1646816700000|2022-03-09 09:05:00|724.16|722.08|724.84|722.76|727.75|725.67|723.37|721.29|0
1646817000000|2022-03-09 09:10:00|725.21|723.13|721.41|719.33|727.91|725.83|720.19|718.11|0
1646817300000|2022-03-09 09:15:00|721.54|719.46|728.64|726.56|729.13|727.05|721.17|719.09|0
1646817600000|2022-03-09 09:20:00|728.15|726.07|733.29|731.21|733.78|731.7|728.15|726.07|0
1646817900000|2022-03-09 09:25:00|733.16|731.08|733.65|731.57|735.99|733.91|732.31|730.23|0
1646818200000|2022-03-09 09:30:00|734.27|732.19|739.18|737.1|739.18|737.1|732.42|730.34|0
1646818500000|2022-03-09 09:35:00|738.69|736.61|741.25|739.17|741.25|739.17|737.23|735.15|0
1646818800000|2022-03-09 09:40:00|741.5|739.42|743.94|741.86|745.78|743.7|740.64|738.56|0
1646819100000|2022-03-09 09:45:00|743.69|741.61|738.31|736.23|744.67|742.59|736.24|734.16|0
1646819400000|2022-03-09 09:50:00|738.44|736.36|741.86|739.78|746.5|744.42|737.21|735.13|0
1646819700000|2022-03-09 09:55:00|742.1|740.02|746.5|744.42|746.5|744.42|740.75|738.67|0
1646820000000|2022-03-09 10:00:00|745.77|743.69|746.01|743.93|746.37|744.29|738.91|736.83|0
1646820300000|2022-03-09 10:05:00|745.52|743.44|745.76|743.68|749.19|747.11|744.05|741.97|0
1646820600000|2022-03-09 10:10:00|746.25|744.17|746.12|744.04|748.32|746.24|743.18|741.1|0
1646820900000|2022-03-09 10:15:00|746.24|744.16|747.82|745.74|747.95|745.87|742.57|740.49|0
1646821200000|2022-03-09 10:20:00|747.46|745.38|740.24|738.16|747.46|745.38|739.63|737.55|0
1646821500000|2022-03-09 10:25:00|739.99|737.91|745.5|743.42|745.99|743.91|739.99|737.91|0
1646821800000|2022-03-09 10:30:00|746.72|744.64|746.47|744.39|749.04|746.96|743.41|741.33|0
1646822100000|2022-03-09 10:35:00|746.23|744.15|745.98|743.9|750.5|748.42|745.85|743.77|0
1646822400000|2022-03-09 10:40:00|746.47|744.39|748.91|746.83|750.14|748.06|745.85|743.77|0
1646822700000|2022-03-09 10:45:00|748.78|746.7|746.58|744.5|750.01|747.93|744.87|742.79|0
1646823000000|2022-03-09 10:50:00|747.07|744.99|740.83|738.75|748.66|746.58|739.24|737.16|0
1646823300000|2022-03-09 10:55:00|740.95|738.87|737.49|735.41|740.95|738.87|733.21|731.13|0
1646823600000|2022-03-09 11:00:00|737.86|735.78|740.42|738.34|740.78|738.7|734.68|732.6|0
1646823900000|2022-03-09 11:05:00|740.91|738.83|743.35|741.27|743.84|741.76|740.3|738.22|0
1646824200000|2022-03-09 11:10:00|743.47|741.39|738.58|736.5|743.6|741.52|738.09|736.01|0
1646824500000|2022-03-09 11:15:00|739.07|736.99|743.83|741.75|744.93|742.85|737.73|735.65|0
1646824800000|2022-03-09 11:20:00|743.46|741.38|748.72|746.64|749.46|747.38|739.55|737.47|0
1646825100000|2022-03-09 11:25:00|749.09|747.01|742.36|740.28|750.93|748.85|742.11|740.03|0
1646825400000|2022-03-09 11:30:00|742.6|740.52|742.84|740.76|745.05|742.97|739.67|737.59|0
1646825700000|2022-03-09 11:35:00|742.11|740.03|738.68|736.6|744.31|742.23|738.44|736.36|0
1646826000000|2022-03-09 11:40:00|738.56|736.48|733.55|731.47|738.8|736.72|732.57|730.49|0
1646826300000|2022-03-09 11:45:00|733.06|730.98|736.59|734.51|736.96|734.88|731.1|729.02|0
1646826600000|2022-03-09 11:50:00|736.47|734.39|739.65|737.57|741.12|739.04|736.47|734.39|0
1646826900000|2022-03-09 11:55:00|739.16|737.08|735.85|733.77|739.4|737.32|735.85|733.77|0
1646827200000|2022-03-09 12:00:00|735.73|733.65|736.82|734.74|737.2|735.12|731.82|729.74|0
1646827500000|2022-03-09 12:05:00|736.95|734.87|738.04|735.96|740|737.92|732.8|730.72|0
1646827800000|2022-03-09 12:10:00|737.68|735.6|738.41|736.33|738.53|736.45|734.86|732.78|0
1646828100000|2022-03-09 12:15:00|738.9|736.82|742.81|740.73|743.3|741.22|737.06|734.98|0
1646828400000|2022-03-09 12:20:00|742.68|740.6|741.7|739.62|744.52|742.44|740.96|738.88|0
1646828700000|2022-03-09 12:25:00|741.21|739.13|741.09|739.01|743.29|741.21|739.98|737.9|0
1646829000000|2022-03-09 12:30:00|741.82|739.74|742.91|740.83|743.89|741.81|737.91|735.83|0
1646829300000|2022-03-09 12:35:00|742.67|740.59|739.37|737.29|744.51|742.43|737.17|735.09|0
1646829600000|2022-03-09 12:40:00|739.61|737.53|743.77|741.69|744.5|742.42|739.61|737.53|0
1646829900000|2022-03-09 12:45:00|743.88|741.8|743.14|741.06|747.19|745.11|740.58|738.5|0
1646830200000|2022-03-09 12:50:00|743.52|741.44|746.2|744.12|746.7|744.62|742.54|740.46|0
1646830500000|2022-03-09 12:55:00|746.08|744|748.16|746.08|749.14|747.06|744.24|742.16|0
1646830800000|2022-03-09 13:00:00|748.65|746.57|748.64|746.56|753.79|751.71|748.4|746.32|0
1646831100000|2022-03-09 13:05:00|748.4|746.32|750.96|748.88|750.96|748.88|746|743.92|0
1646831400000|2022-03-09 13:10:00|750.72|748.64|745.81|743.73|751.94|749.86|745.32|743.24|0
1646831700000|2022-03-09 13:15:00|746.06|743.98|748.86|746.78|748.99|746.91|745.81|743.73|0
1646832000000|2022-03-09 13:20:00|748.37|746.29|747.03|744.95|748.75|746.67|743.36|741.28|0
1646832300000|2022-03-09 13:25:00|746.9|744.82|751.31|749.23|752.66|750.58|745.92|743.84|0
1646832600000|2022-03-09 13:30:00|751.44|749.36|756.83|754.75|758.79|756.71|750.45|748.37|0
1646832900000|2022-03-09 13:35:00|756.58|754.5|751.67|749.59|758.3|756.22|751.43|749.35|0
1646833200000|2022-03-09 13:40:00|751.92|749.84|747.99|745.91|752.16|750.08|747.02|744.94|0
1646833500000|2022-03-09 13:45:00|747.87|745.79|751.1|749.02|751.83|749.75|746.94|744.86|0
1646833800000|2022-03-09 13:50:00|750.85|748.77|746.2|744.12|751.83|749.75|745.46|743.38|0
1646834100000|2022-03-09 13:55:00|746.07|743.99|742.77|740.69|746.8|744.72|741.79|739.71|0
1646834400000|2022-03-09 14:00:00|742.52|740.44|745.94|743.86|745.94|743.86|739.59|737.51|0
1646834700000|2022-03-09 14:05:00|746.19|744.11|763.09|761.01|763.09|761.01|743.98|741.9|0
1646835000000|2022-03-09 14:10:00|764.56|762.48|753.28|751.2|768.24|766.16|750.34|748.26|0
1646835300000|2022-03-09 14:15:00|753.16|751.08|751.19|749.11|757.69|755.61|750.21|748.13|0
1646835600000|2022-03-09 14:20:00|751.81|749.73|754.5|752.42|754.5|752.42|748.38|746.3|0
1646835900000|2022-03-09 14:25:00|754.99|752.91|758.91|756.83|758.91|756.83|754.01|751.93|0
1646836200000|2022-03-09 14:30:00|759.03|756.95|754.25|752.17|759.89|757.81|749.84|747.76|0
1646836500000|2022-03-09 14:35:00|754.74|752.66|755.47|753.39|757.68|755.6|746.04|743.96|0
1646836800000|2022-03-09 14:40:00|755.96|753.88|751.06|748.98|763.68|761.6|750.57|748.49|0
1646837100000|2022-03-09 14:45:00|753.26|751.18|754.04|751.96|758.9|756.82|749.7|747.62|0
1646837400000|2022-03-09 14:50:00|754.53|752.45|741.32|739.24|755.76|753.68|736.69|734.61|0
1646837700000|2022-03-09 14:55:00|740.59|738.51|748.41|746.33|750.37|748.29|739.37|737.29|0
1646838000000|2022-03-09 15:00:00|750.12|748.04|763.09|761.01|767.5|765.42|747.19|745.11|0
1646838300000|2022-03-09 15:05:00|762.6|760.52|762.96|760.88|765.66|763.58|759.66|757.58|0
1646838600000|2022-03-09 15:10:00|762.6|760.52|764.67|762.59|764.92|762.84|761.13|759.05|0
1646838900000|2022-03-09 15:15:00|766.88|764.8|761.97|759.89|770.31|768.23|755.85|753.77|0
1646839200000|2022-03-09 15:20:00|761.48|759.4|767.51|765.43|767.76|765.68|760.28|758.2|0
1646839500000|2022-03-09 15:25:00|767.02|764.94|765.06|762.98|767.87|765.79|757.71|755.63|0
1646839800000|2022-03-09 15:30:00|766.53|764.45|764.01|761.93|766.53|764.45|758.44|756.36|0
1646840100000|2022-03-09 15:35:00|765.48|763.4|767.93|765.85|770.87|768.79|762.54|760.46|0
1646840400000|2022-03-09 15:40:00|767.68|765.6|763.66|761.58|769.89|767.81|763.42|761.34|0
1646840700000|2022-03-09 15:45:00|764.27|762.19|767.46|765.38|768.32|766.24|762.93|760.85|0
1646841000000|2022-03-09 15:50:00|767.83|765.75|766.35|764.27|770.52|768.44|761.69|759.61|0
1646841300000|2022-03-09 15:55:00|766.11|764.03|772.85|770.77|775.92|773.84|765.62|763.54|0
1646841600000|2022-03-09 16:00:00|774.2|772.12|763.95|761.87|774.2|772.12|763.16|761.08|0
1646841900000|2022-03-09 16:05:00|764.94|762.86|765.67|763.59|771.18|769.1|763.46|761.38|0
1646842200000|2022-03-09 16:10:00|766.03|763.95|759.29|757.21|766.4|764.32|758.8|756.72|0
1646842500000|2022-03-09 16:15:00|759.16|757.08|764.92|762.84|764.92|762.84|754.39|752.31|0
1646842800000|2022-03-09 16:20:00|764.55|762.47|765.9|763.82|768.85|766.77|763.94|761.86|0
1646843100000|2022-03-09 16:25:00|765.17|763.09|760.62|758.54|766.39|764.31|760.26|758.18|0
1646843400000|2022-03-09 16:30:00|761.48|759.4|773.74|771.66|773.74|771.66|761.24|759.16|0
1646843700000|2022-03-09 16:35:00|773.01|770.93|771.53|769.45|776.69|774.61|767.73|765.65|0
1646844000000|2022-03-09 16:40:00|770.91|768.83|775.21|773.13|776.44|774.36|770.31|768.23|0
1646844300000|2022-03-09 16:45:00|775.57|773.49|777.17|775.09|777.42|775.34|773.24|771.16|0
1646844600000|2022-03-09 16:50:00|776.31|774.23|776.19|774.11|777.17|775.09|772.01|769.93|0
1646844900000|2022-03-09 16:55:00|776.43|774.35|780.36|778.28|781.34|779.26|775.69|773.61|0
1646845200000|2022-03-09 17:00:00|781.34|779.26|780.35|778.27|784.16|782.08|778.88|776.8|0
1646845500000|2022-03-09 17:05:00|780.85|778.77|779.61|777.53|781.34|779.26|777.9|775.82|0
1646845800000|2022-03-09 17:10:00|779.86|777.78|781.82|779.74|782.07|779.99|776.17|774.09|0
1646846100000|2022-03-09 17:15:00|781.94|779.86|780.34|778.26|783.05|780.97|779.61|777.53|0
1646846400000|2022-03-09 17:20:00|780.59|778.51|778.87|776.79|786.24|784.16|776.9|774.82|0
1646846700000|2022-03-09 17:25:00|779.36|777.28|782.55|780.47|784.02|781.94|775.43|773.35|0
1646847000000|2022-03-09 17:30:00|782.3|780.22|786.35|784.27|786.35|784.27|782.3|780.22|0
1646847300000|2022-03-09 17:35:00|786.85|784.77|791.76|789.68|792.5|790.42|786.35|784.27|0
1646847600000|2022-03-09 17:40:00|792.25|790.17|787.58|785.5|792.5|790.42|785.98|783.9|0
1646847900000|2022-03-09 17:45:00|787.82|785.74|791.51|789.43|792|789.92|784.63|782.55|0
1646848200000|2022-03-09 17:50:00|791.26|789.18|788.79|786.23|791.5|789.18|788.79|786.23|0
1646848500000|2022-03-09 17:55:00|789.28|786.72|790.83|788.27|791.5|788.94|787.19|784.63|0
1646848800000|2022-03-09 18:00:00|790.34|787.78|781.25|778.69|790.58|788.02|781|778.44|0
1646849100000|2022-03-09 18:05:00|780.76|778.2|782.22|779.66|784.55|781.99|779.77|777.21|0
1646849400000|2022-03-09 18:10:00|781.73|779.17|787.62|785.06|788.12|785.56|781.49|778.93|0
1646849700000|2022-03-09 18:15:00|787.87|785.31|785.66|783.1|790.08|787.52|785.66|783.1|0
1646850000000|2022-03-09 18:20:00|786.02|783.46|788.96|786.4|788.96|786.4|785.41|782.85|0
1646850300000|2022-03-09 18:25:00|789.34|786.78|789.82|787.26|790.81|788.25|786.75|784.19|0
1646850600000|2022-03-09 18:30:00|790.56|788|782.68|780.12|790.56|788|782.19|779.63|0
1646850900000|2022-03-09 18:35:00|783.17|780.61|782.68|780.12|786.12|783.56|781.32|778.76|0
1646851200000|2022-03-09 18:40:00|782.92|780.36|777.03|774.47|784.89|782.33|777.03|774.47|0
1646851500000|2022-03-09 18:45:00|777.76|775.2|772.85|770.29|778.5|775.94|770.64|768.08|0
1646851800000|2022-03-09 18:50:00|773.1|770.54|776.04|773.48|779.97|777.41|770.89|768.33|0
1646852100000|2022-03-09 18:55:00|776.28|773.72|774.56|772|776.77|774.21|773.09|770.53|0
1646852400000|2022-03-09 19:00:00|774.07|771.51|784.38|781.82|784.38|781.82|773.82|771.26|0
1646852700000|2022-03-09 19:05:00|783.64|781.08|779.46|776.9|784.87|782.31|778.84|776.28|0
1646853000000|2022-03-09 19:10:00|779.95|777.39|778.48|775.92|782.41|779.85|775.04|772.48|0
1646853300000|2022-03-09 19:15:00|778.72|776.16|777.25|774.69|780.44|777.88|773.32|770.76|0
1646853600000|2022-03-09 19:20:00|776.63|774.07|778.24|775.68|782.41|779.85|776.51|773.95|0
1646853900000|2022-03-09 19:25:00|777.01|774.45|779.46|776.9|779.95|777.39|776.76|774.2|0
1646854200000|2022-03-09 19:30:00|780.44|777.88|784.61|782.05|785.35|782.79|779.71|777.15|0
1646854500000|2022-03-09 19:35:00|784.37|781.81|784.61|782.05|786.58|784.02|782.89|780.33|0
1646854800000|2022-03-09 19:40:00|784.36|781.8|784.85|782.29|787.18|784.62|782.89|780.33|0
1646855100000|2022-03-09 19:45:00|785.34|782.78|781.66|779.1|786.82|784.26|778.96|776.4|0
1646855400000|2022-03-09 19:50:00|781.41|778.85|778.21|775.65|788.04|785.48|778.21|775.65|0
1646855700000|2022-03-09 19:55:00|778.46|775.9|779.93|777.37|784.11|781.55|778.21|775.65|0
1646856000000|2022-03-09 20:00:00|780.78|778.22|783.36|780.8|783.61|781.05|780.17|777.61|0
1646856300000|2022-03-09 20:05:00|784.1|781.54|793.19|790.63|793.19|790.63|783.12|780.56|0
1646856600000|2022-03-09 20:10:00|794.42|791.86|794.17|791.61|796.88|794.32|791.22|788.66|0
1646856900000|2022-03-09 20:15:00|794.66|792.1|792.69|790.13|796.63|794.07|789.25|786.69|0
1646857200000|2022-03-09 20:20:00|792.45|789.89|795.4|792.84|797.61|795.05|792.45|789.89|0
1646857500000|2022-03-09 20:25:00|794.9|792.34|794.87|792.31|795.64|793.08|791.21|788.65|0
1646857800000|2022-03-09 20:30:00|794.62|792.06|797.82|795.26|801.76|799.2|794.62|792.06|0
1646858100000|2022-03-09 20:35:00|797.32|794.76|790.55|787.99|798.55|795.99|790.43|787.87|0
1646858400000|2022-03-09 20:40:00|790.43|787.87|793.14|790.58|795.6|793.04|790.43|787.87|0
1646858700000|2022-03-09 20:45:00|792.64|790.08|787.1|784.54|796.58|794.02|784.53|781.97|0
1646859000000|2022-03-09 20:50:00|789.69|787.13|782.8|780.24|790.92|788.36|776.42|773.86|0
1646859300000|2022-03-09 20:55:00|782.31|779.75|780.59|778.03|782.31|779.75|773.71|771.15|0
1646859600000|2022-03-09 21:00:00|780.22|777.66|778.37|775.81|786.49|783.93|778.13|775.57|0
1646859900000|2022-03-09 21:05:00|778.87|776.31|782.74|780.18|784.78|782.22|778.87|776.31|0
1646860200000|2022-03-09 21:10:00|782.5|779.94|777.33|774.77|782.5|779.94|775.36|772.8|0
1646860500000|2022-03-09 21:15:00|779.49|776.29|782.32|779.12|782.81|779.61|777.08|774.52|0
1646860800000|2022-03-09 21:20:00|783.42|780.22|780.46|777.26|783.55|780.35|780.35|777.15|0
1646861100000|2022-03-09 21:25:00|780.59|777.39|780.84|777.64|781.69|778.49|780.22|777.02|0
1646861400000|2022-03-09 21:30:00|780.59|777.39|777.75|774.55|781.33|778.13|777.63|774.43|0
1646861700000|2022-03-09 21:35:00|778.13|774.93|780.83|777.63|780.83|777.63|777.26|774.06|0
1646862000000|2022-03-09 21:40:00|782.18|778.98|788.82|785.62|789.81|786.61|781.57|778.37|0
1646862300000|2022-03-09 21:45:00|788.21|785.01|784.39|781.19|788.33|785.13|784.27|781.07|0
1646862600000|2022-03-09 21:50:00|783.53|780.33|783.77|780.57|784.39|781.19|781.81|778.61|0
1646862900000|2022-03-09 21:55:00|783.03|779.83|783.64|780.44|784.02|780.82|782.66|779.46|0
1646863200000|2022-03-09 22:00:00|783.43|780.23|781.76|778.56|783.88|780.68|781.26|778.06|0
1646863500000|2022-03-09 22:05:00|781.62|778.42|781.93|778.73|781.93|778.73|781.32|778.12|0
1646863800000|2022-03-09 22:10:00|781.69|778.49|782.18|778.98|782.54|779.34|781.25|778.05|0
1646864100000|2022-03-09 22:15:00|782.04|778.84|782.48|779.28|783.22|780.02|781.61|778.41|0
1646864400000|2022-03-09 22:20:00|782.52|779.32|782.98|779.78|782.98|779.78|782.37|779.17|0
1646864700000|2022-03-09 22:25:00|783.33|780.13|782.97|779.77|783.33|780.13|782.97|779.77|0
1646865000000|2022-03-09 22:30:00|782.9|779.7|783.15|779.95|783.15|779.95|782.9|779.7|0
1646865300000|2022-03-09 22:35:00|783.04|779.84|782.82|779.62|783.15|779.95|782.64|779.44|0
1646865600000|2022-03-09 22:40:00|782.79|779.59|782.75|779.55|782.79|779.59|782.75|779.55|0
1646865900000|2022-03-09 22:45:00|782.71|779.51|782.67|779.47|782.71|779.51|782.67|779.47|0
1646866200000|2022-03-09 22:50:00|782.63|779.43|782.77|779.57|782.8|779.6|782.61|779.41|0
1646866500000|2022-03-09 22:55:00|782.7|779.5|782.29|779.09|783.23|780.03|782.01|778.81|0
1646866800000|2022-03-09 23:00:00|783.6|780.4|780.15|776.95|783.6|780.4|777.45|774.25|0
1646867100000|2022-03-09 23:05:00|779.91|776.71|781.14|777.94|782.74|779.54|778.81|775.61|0
1646867400000|2022-03-09 23:10:00|781.02|777.82|782.25|779.05|785.32|782.12|781.02|777.82|0
1646867700000|2022-03-09 23:15:00|782.49|779.29|779.53|776.33|783.23|780.03|779.53|776.33|0
1646868000000|2022-03-09 23:20:00|779.78|776.58|776.58|773.38|780.76|777.56|776.33|773.13|0
1646868300000|2022-03-09 23:25:00|776.7|773.5|777.92|774.72|778.54|775.34|776.08|772.88|0
1646868600000|2022-03-09 23:30:00|778.3|775.1|778.79|775.59|779.15|775.95|778.3|775.1|0
1646868900000|2022-03-09 23:35:00|778.66|775.46|778.16|774.96|779.52|776.32|776.69|773.49|0
1646869200000|2022-03-09 23:40:00|778.05|774.85|777.55|774.35|778.78|775.58|777.31|774.11|0
1646869500000|2022-03-09 23:45:00|777.67|774.47|777.66|774.46|779.03|775.83|777.3|774.1|0
1646869800000|2022-03-09 23:50:00|777.55|774.35|778.77|775.57|778.89|775.69|775.94|772.74|0
1646870100000|2022-03-09 23:55:00|779.02|775.82|780.25|777.05|780.37|777.17|778.77|775.57|0
1646870400000|2022-03-10 00:00:00|780.74|777.54|778.64|775.44|782.46|779.26|776.8|773.6|0
1646870700000|2022-03-10 00:05:00|778.77|775.57|777.9|774.7|779.01|775.81|775.81|772.61|0
1646871000000|2022-03-10 00:10:00|777.78|774.58|776.55|773.35|778.88|775.68|776.55|773.35|0
1646871300000|2022-03-10 00:15:00|776.3|773.1|776.79|773.59|777.4|774.2|774.58|771.38|0
1646871600000|2022-03-10 00:20:00|777.04|773.84|780.23|777.03|781.22|778.02|776.17|772.97|0
1646871900000|2022-03-10 00:25:00|780.48|777.28|780.72|777.52|781.71|778.51|780.1|776.9|0
1646872200000|2022-03-10 00:30:00|780.48|777.28|782.56|779.36|783.43|780.23|778.75|775.55|0
1646872500000|2022-03-10 00:35:00|782.44|779.24|782.8|779.6|783.67|780.47|781.46|778.26|0
1646872800000|2022-03-10 00:40:00|782.93|779.73|781.2|778|783.67|780.47|780.96|777.76|0
1646873100000|2022-03-10 00:45:00|781.45|778.25|779.35|776.15|781.45|778.25|778.99|775.79|0
1646873400000|2022-03-10 00:50:00|779.48|776.28|779.72|776.52|780.58|777.38|778.86|775.66|0
1646873700000|2022-03-10 00:55:00|779.97|776.77|778.98|775.78|780.46|777.26|778.12|774.92|0
1646874000000|2022-03-10 01:00:00|779.34|776.14|777.25|774.05|780.7|777.5|777.12|773.92|0
1646874300000|2022-03-10 01:05:00|777.5|774.3|781.44|778.24|782.17|778.97|776.02|772.82|0
1646874600000|2022-03-10 01:10:00|781.19|777.99|781.68|778.48|782.91|779.71|780.69|777.49|0
1646874900000|2022-03-10 01:15:00|781.8|778.6|779.21|776.01|782.17|778.97|778.72|775.52|0
1646875200000|2022-03-10 01:20:00|779.46|776.26|780.19|776.99|781.18|777.98|777.98|774.78|0
1646875500000|2022-03-10 01:25:00|779.95|776.75|780.56|777.36|782.53|779.33|779.95|776.75|0
1646875800000|2022-03-10 01:30:00|780.44|777.24|776.25|773.05|780.8|777.6|776.25|773.05|0
1646876100000|2022-03-10 01:35:00|776.74|773.54|770.59|767.39|777.48|774.28|769.36|766.16|0
1646876400000|2022-03-10 01:40:00|770.7|767.5|771.81|768.61|772.31|769.11|770.58|767.38|0
1646876700000|2022-03-10 01:45:00|771.93|768.73|775.37|772.17|775.37|772.17|771.81|768.61|0
1646877000000|2022-03-10 01:50:00|775.5|772.3|775.12|771.92|775.5|772.3|774.02|770.82|0
1646877300000|2022-03-10 01:55:00|775.01|771.81|775.74|772.54|776.23|773.03|772.66|769.46|0
1646877600000|2022-03-10 02:00:00|775.49|772.29|784.23|781.03|785.46|782.26|775.25|772.05|0
1646877900000|2022-03-10 02:05:00|784.11|780.91|781.64|778.44|784.11|780.91|781.15|777.95|0
1646878200000|2022-03-10 02:10:00|781.89|778.69|780.77|777.57|782.25|779.05|780.41|777.21|0
1646878500000|2022-03-10 02:15:00|780.41|777.21|780.65|777.45|780.9|777.7|778.19|774.99|0
1646878800000|2022-03-10 02:20:00|780.28|777.08|782.62|779.42|782.62|779.42|779.42|776.22|0
1646879100000|2022-03-10 02:25:00|780.9|777.7|782.13|778.93|782.62|779.42|780.65|777.45|0
1646879400000|2022-03-10 02:30:00|782.62|779.42|781.99|778.79|783.11|779.91|781.39|778.19|0
1646879700000|2022-03-10 02:35:00|781.88|778.68|783.6|780.4|783.6|780.4|781.5|778.3|0
1646880000000|2022-03-10 02:40:00|783.35|780.15|782.36|779.16|783.47|780.27|780.51|777.31|0
1646880300000|2022-03-10 02:45:00|782.48|779.28|778.66|775.46|782.48|779.28|778.42|775.22|0
1646880600000|2022-03-10 02:50:00|778.91|775.71|780.88|777.68|781.12|777.92|778.91|775.71|0
1646880900000|2022-03-10 02:55:00|781|777.8|779.15|775.95|781.12|777.92|777.67|774.47|0
1646881200000|2022-03-10 03:00:00|779.27|776.07|778.03|774.83|780.14|776.94|777.3|774.1|0
1646881500000|2022-03-10 03:05:00|778.16|774.96|776.44|773.24|778.9|775.7|776.44|773.24|0
1646881800000|2022-03-10 03:10:00|777.05|773.85|777.42|774.22|778.52|775.32|776.19|772.99|0
1646882100000|2022-03-10 03:15:00|777.54|774.34|778.27|775.07|779.26|776.06|776.68|773.48|0
1646882400000|2022-03-10 03:20:00|778.4|775.2|779.21|776.01|779.88|776.68|777.91|774.71|0
1646882700000|2022-03-10 03:25:00|779.33|776.13|776.62|773.42|781.18|777.98|775.14|771.94|0
1646883000000|2022-03-10 03:30:00|776.99|773.79|776.12|772.92|777.73|774.53|774.89|771.69|0
1646883300000|2022-03-10 03:35:00|776.25|773.05|776.36|773.16|776.49|773.29|774.03|770.83|0
1646883600000|2022-03-10 03:40:00|776.25|773.05|775.26|772.06|776.49|773.29|774.77|771.57|0
1646883900000|2022-03-10 03:45:00|775.13|771.93|777.1|773.9|777.22|774.02|773.53|770.33|0
1646884200000|2022-03-10 03:50:00|777.22|774.02|779.44|776.24|779.69|776.49|777.1|773.9|0
1646884500000|2022-03-10 03:55:00|778.45|775.25|778.45|775.25|779.19|775.99|778.2|775|0
1646884800000|2022-03-10 04:00:00|778.32|775.12|778.94|775.74|779.68|776.48|778.32|775.12|0
1646885100000|2022-03-10 04:05:00|778.81|775.61|777.95|774.75|780.17|776.97|777.95|774.75|0
1646885400000|2022-03-10 04:10:00|776.47|773.27|774.25|771.05|777.95|774.75|772.78|769.58|0
1646885700000|2022-03-10 04:15:00|774.01|770.81|773.51|770.31|775.73|772.53|773.14|769.94|0
1646886000000|2022-03-10 04:20:00|773.76|770.56|773.51|770.31|774.74|771.54|773.51|770.31|0
1646886300000|2022-03-10 04:25:00|773.75|770.55|772.03|768.83|774|770.8|771.54|768.34|0
1646886600000|2022-03-10 04:30:00|771.65|768.45|771.53|768.33|773.75|770.55|770.91|767.71|0
1646886900000|2022-03-10 04:35:00|771.41|768.21|769.32|766.12|772.02|768.82|769.32|766.12|0
1646887200000|2022-03-10 04:40:00|769.56|766.36|769.43|766.23|770.42|767.22|769.07|765.87|0
1646887500000|2022-03-10 04:45:00|769.68|766.48|769.8|766.6|771.03|767.83|769.56|766.36|0
1646887800000|2022-03-10 04:50:00|769.92|766.72|770.78|767.58|771.28|768.08|769.55|766.35|0
1646888100000|2022-03-10 04:55:00|770.9|767.7|772.01|768.81|772.01|768.81|770.41|767.21|0
1646888400000|2022-03-10 05:00:00|772.26|769.06|771.51|768.31|772.99|769.79|771.02|767.82|0
1646888700000|2022-03-10 05:05:00|771.76|768.56|770.28|767.08|772.01|768.81|770.03|766.83|0
1646889000000|2022-03-10 05:10:00|770.03|766.83|769.29|766.09|771.02|767.82|769.05|765.85|0
1646889300000|2022-03-10 05:15:00|769.54|766.34|770.77|767.57|771.13|767.93|769.04|765.84|0
1646889600000|2022-03-10 05:20:00|771.01|767.81|770.27|767.07|772|768.8|769.53|766.33|0
1646889900000|2022-03-10 05:25:00|770.02|766.82|769.53|766.33|770.02|766.82|769.04|765.84|0
1646890200000|2022-03-10 05:30:00|770.27|767.07|769.28|766.08|770.51|767.31|769.04|765.84|0
1646890500000|2022-03-10 05:35:00|769.53|766.33|771.25|768.05|771.49|768.29|769.52|766.32|0
1646890800000|2022-03-10 05:40:00|771.24|768.04|771.24|768.04|771.98|768.78|770.5|767.3|0
1646891100000|2022-03-10 05:45:00|771.36|768.16|772.96|769.76|773.7|770.5|771.24|768.04|0
1646891400000|2022-03-10 05:50:00|773.08|769.88|774.68|771.48|774.8|771.6|772.96|769.76|0
1646891700000|2022-03-10 05:55:00|774.55|771.35|773.69|770.49|775.67|772.47|773.2|770|0
1646892000000|2022-03-10 06:00:00|775.17|771.97|774.18|770.98|775.42|772.22|772.58|769.38|0
1646892300000|2022-03-10 06:05:00|774.06|770.86|776.4|773.2|776.4|773.2|773.69|770.49|0
1646892600000|2022-03-10 06:10:00|776.64|773.44|775.9|772.7|776.64|773.44|773.44|770.24|0
1646892900000|2022-03-10 06:15:00|775.77|772.57|774.67|771.47|776.64|773.44|774.17|770.97|0
1646893200000|2022-03-10 06:20:00|774.54|771.34|773.68|770.48|774.54|771.34|772.45|769.25|0
1646893500000|2022-03-10 06:25:00|773.92|770.72|770.47|767.27|773.92|770.72|770.23|767.03|0
1646893800000|2022-03-10 06:30:00|770.97|767.77|769.98|766.78|771.46|768.26|768.99|765.79|0
1646894100000|2022-03-10 06:35:00|770.23|767.03|772.44|769.24|773.67|770.47|770.23|767.03|0
1646894400000|2022-03-10 06:40:00|772.68|769.48|773.67|770.47|773.67|770.47|771.2|768|0
1646894700000|2022-03-10 06:45:00|773.91|770.71|770.71|767.51|774.4|771.2|769.97|766.77|0
1646895000000|2022-03-10 06:50:00|770.95|767.75|770.46|767.26|771.07|767.87|769.59|766.39|0
1646895300000|2022-03-10 06:55:00|770.7|767.5|771.44|768.24|772.18|768.98|770.58|767.38|0
1646895600000|2022-03-10 07:00:00|771.69|768.49|769.47|766.27|773.41|770.21|769.34|766.14|0
1646895900000|2022-03-10 07:05:00|769.59|766.39|770.2|767|771.06|767.86|769.34|766.14|0
1646896200000|2022-03-10 07:10:00|769.96|766.76|772.17|768.97|772.17|768.97|768.97|765.77|0
1646896500000|2022-03-10 07:15:00|771.43|768.23|770.93|767.73|773.03|769.83|769.71|766.51|0
1646896800000|2022-03-10 07:20:00|770.69|767.49|771.54|768.34|773.89|770.69|769.95|766.75|0
1646897100000|2022-03-10 07:25:00|771.42|768.22|771.67|768.47|772.9|769.7|770.8|767.6|0
1646897400000|2022-03-10 07:30:00|771.42|768.22|772.4|769.2|774.13|770.93|770.44|767.24|0
1646897700000|2022-03-10 07:35:00|772.65|769.45|772.08|768.88|775.72|772.52|770.53|767.33|0
1646898000000|2022-03-10 07:40:00|772.33|769.13|772.2|769|772.82|769.62|771.34|768.14|0
1646898300000|2022-03-10 07:45:00|772.33|769.13|773.06|769.86|773.18|769.98|771.34|768.14|0
1646898600000|2022-03-10 07:50:00|773.43|770.23|773.42|770.22|774.05|770.85|771.09|767.89|0
1646898900000|2022-03-10 07:55:00|773.55|770.35|773.42|770.22|774.54|771.34|772.56|769.36|0
1646899200000|2022-03-10 08:00:00|773.55|770.35|769.01|765.81|778.23|775.03|768.52|765.32|0
1646899500000|2022-03-10 08:05:00|769.13|765.93|769.67|767.11|771.77|769.21|768.2|765.64|0
1646899800000|2022-03-10 08:10:00|769.92|767.36|762.52|759.96|769.92|767.36|762.27|759.71|0
1646900100000|2022-03-10 08:15:00|763.26|760.7|762.76|760.2|764.49|761.93|762.27|759.71|0
1646900400000|2022-03-10 08:20:00|762.51|759.95|755.11|752.55|763.99|761.43|754.74|752.18|0
1646900700000|2022-03-10 08:25:00|754.62|752.06|752.65|750.09|754.74|752.18|749.2|746.64|0
1646901000000|2022-03-10 08:30:00|751.91|749.35|751.07|748.51|752.15|749.59|748.49|745.93|0
1646901300000|2022-03-10 08:35:00|750.83|748.27|752.3|749.74|754.4|751.84|750.46|747.9|0
1646901600000|2022-03-10 08:40:00|751.94|749.38|755.38|752.82|755.88|753.32|749.59|747.03|0
1646901900000|2022-03-10 08:45:00|755.63|753.07|755.01|752.45|758.34|755.78|751.69|749.13|0
1646902200000|2022-03-10 08:50:00|754.64|752.08|751.06|748.5|754.76|752.2|750.32|747.76|0
1646902500000|2022-03-10 08:55:00|751.43|748.87|750.07|747.51|753.03|750.47|749.22|746.66|0
1646902800000|2022-03-10 09:00:00|750.32|747.76|764.61|762.05|767.08|764.52|750.32|747.76|0
1646903100000|2022-03-10 09:05:00|765.98|763.42|771.65|769.09|772.39|769.83|764.12|761.56|0
1646903400000|2022-03-10 09:10:00|771.27|768.71|769.67|767.11|773.38|770.82|768.69|766.13|0
1646903700000|2022-03-10 09:15:00|769.79|767.23|769.42|766.86|770.66|768.1|767.57|765.01|0
1646904000000|2022-03-10 09:20:00|769.18|766.62|762.26|759.7|769.18|766.62|762.26|759.7|0
1646904300000|2022-03-10 09:25:00|761.77|759.21|758.43|755.87|762.38|759.82|758.32|755.76|0
1646904600000|2022-03-10 09:30:00|758.68|756.12|759.91|757.35|759.91|757.35|754.86|752.3|0
1646904900000|2022-03-10 09:35:00|759.3|756.74|760.53|757.97|761.77|759.21|758.31|755.75|0
1646905200000|2022-03-10 09:40:00|760.78|758.22|765.21|762.65|765.96|763.4|760.04|757.48|0
1646905500000|2022-03-10 09:45:00|765.46|762.9|760.64|758.08|766.45|763.89|758.92|756.36|0
1646905800000|2022-03-10 09:50:00|760.77|758.21|750.41|747.85|761.63|759.07|748.44|745.88|0
1646906100000|2022-03-10 09:55:00|751.02|748.46|752.5|749.94|763.97|761.41|748.44|745.88|0
1646906400000|2022-03-10 10:00:00|752.01|749.45|752.74|750.18|759.28|756.72|749.67|747.11|0
1646906700000|2022-03-10 10:05:00|752.99|750.43|749.54|746.98|756.32|753.76|746.09|743.53|0
1646907000000|2022-03-10 10:10:00|749.04|746.48|745.47|742.91|750.9|748.34|745.47|742.91|0
1646907300000|2022-03-10 10:15:00|745.59|743.03|749.28|746.72|751.14|748.58|744.85|742.29|0
1646907600000|2022-03-10 10:20:00|748.18|745.62|751.87|749.31|753.35|750.79|747.07|744.51|0
1646907900000|2022-03-10 10:25:00|751.75|749.19|754.83|752.27|755.57|753.01|750.64|748.08|0
1646908200000|2022-03-10 10:30:00|754.7|752.14|752.97|750.41|755.07|752.51|749.41|746.85|0
1646908500000|2022-03-10 10:35:00|752.23|749.67|748.04|745.48|753.84|751.28|747.55|744.99|0
1646908800000|2022-03-10 10:40:00|748.29|745.73|748.53|745.97|750.63|748.07|747.06|744.5|0
1646909100000|2022-03-10 10:45:00|748.66|746.1|752.85|750.29|752.85|750.29|747.92|745.36|0
1646909400000|2022-03-10 10:50:00|752.72|750.16|752.1|749.54|753.45|750.89|750.38|747.82|0
1646909700000|2022-03-10 10:55:00|751.86|749.3|743.97|741.41|753.34|750.78|743.72|741.16|0
1646910000000|2022-03-10 11:00:00|743.72|741.16|745.81|743.25|746.68|744.12|743.48|740.92|0
1646910300000|2022-03-10 11:05:00|745.69|743.13|739.53|736.97|745.94|743.38|739.4|736.84|0
1646910600000|2022-03-10 11:10:00|739.65|737.09|743.47|740.91|744.7|742.14|736.82|734.26|0
1646910900000|2022-03-10 11:15:00|743.71|741.15|742.84|740.28|744.7|742.14|742.23|739.67|0
1646911200000|2022-03-10 11:20:00|742.73|740.17|746.17|743.61|747.9|745.34|742.6|740.04|0
1646911500000|2022-03-10 11:25:00|746.54|743.98|747.15|744.59|749.13|746.57|745.92|743.36|0
1646911800000|2022-03-10 11:30:00|747.65|745.09|745.05|742.49|747.65|745.09|742.96|740.4|0
1646912100000|2022-03-10 11:35:00|745.18|742.62|741.48|738.92|747.4|744.84|741.35|738.79|0
1646912400000|2022-03-10 11:40:00|740.99|738.43|744.33|741.77|744.94|742.38|739.51|736.95|0
1646912700000|2022-03-10 11:45:00|744.45|741.89|739.65|737.09|745.32|742.76|738.78|736.22|0
1646913000000|2022-03-10 11:50:00|739.52|736.96|734.23|731.67|740.26|737.7|734.23|731.67|0
1646913300000|2022-03-10 11:55:00|734.72|732.16|738.77|736.21|739.51|736.95|734.47|731.91|0
1646913600000|2022-03-10 12:00:00|739.4|736.84|731.51|728.95|740.38|737.82|731.51|728.95|0
1646913900000|2022-03-10 12:05:00|731.76|729.2|737.42|734.86|737.42|734.86|731.76|729.2|0
1646914200000|2022-03-10 12:10:00|737.17|734.61|740.53|737.97|740.66|738.1|736.35|733.79|0
1646914500000|2022-03-10 12:15:00|740.66|738.1|743.24|740.68|744.6|742.04|738.44|735.88|0
1646914800000|2022-03-10 12:20:00|743.73|741.17|742.99|740.43|743.73|741.17|739.18|736.62|0
1646915100000|2022-03-10 12:25:00|743.24|740.68|744.47|741.91|745.09|742.53|741.64|739.08|0
1646915400000|2022-03-10 12:30:00|745.58|743.02|739.66|737.1|745.94|743.38|739.66|737.1|0
1646915700000|2022-03-10 12:35:00|739.91|737.35|742|739.44|742.12|739.56|737.44|734.88|0
1646916000000|2022-03-10 12:40:00|741.88|739.32|740.02|737.46|742.24|739.68|739.78|737.22|0
1646916300000|2022-03-10 12:45:00|739.53|736.97|732.14|729.58|740.51|737.95|732.14|729.58|0
1646916600000|2022-03-10 12:50:00|732.51|729.95|732.38|729.82|734.73|732.17|732.02|729.46|0
1646916900000|2022-03-10 12:55:00|732.87|730.31|729.67|727.11|736.2|733.64|729.55|726.99|0
1646917200000|2022-03-10 13:00:00|730.16|727.6|730.04|727.48|733|730.44|728.81|726.25|0
1646917500000|2022-03-10 13:05:00|729.79|727.23|724.87|722.31|730.78|728.22|724.87|722.31|0
1646917800000|2022-03-10 13:10:00|726.22|723.66|729.05|726.49|730.89|728.33|726.22|723.66|0
1646918100000|2022-03-10 13:15:00|728.68|726.12|730.44|727.88|731.42|728.86|727.33|724.77|0
1646918400000|2022-03-10 13:20:00|729.95|727.39|731.92|729.36|732.91|730.35|729.21|726.65|0
1646918700000|2022-03-10 13:25:00|731.8|729.24|733.27|730.71|733.89|731.33|730.45|727.89|0
1646919000000|2022-03-10 13:30:00|732.91|730.35|745.69|743.13|749.18|746.62|732.29|729.73|0
1646919300000|2022-03-10 13:35:00|746.3|743.74|737.95|735.39|747.95|745.39|736.23|733.67|0
1646919600000|2022-03-10 13:40:00|737.83|735.27|735.36|732.8|740.17|737.61|734.25|731.69|0
1646919900000|2022-03-10 13:45:00|735.12|732.56|734.62|732.06|738.32|735.76|734.13|731.57|0
1646920200000|2022-03-10 13:50:00|734|731.44|726.23|723.67|734.37|731.81|723.64|721.08|0
1646920500000|2022-03-10 13:55:00|726.72|724.16|725.61|723.05|728.69|726.13|725.61|723.05|0
1646920800000|2022-03-10 14:00:00|725.49|722.93|727.21|724.65|727.7|725.14|723.27|720.71|0
1646921100000|2022-03-10 14:05:00|726.96|724.4|725.27|722.71|728.07|725.51|724.53|721.97|0
1646921400000|2022-03-10 14:10:00|724.78|722.22|726.87|724.31|727.24|724.68|723.55|720.99|0
1646921700000|2022-03-10 14:15:00|727.24|724.68|727.24|724.68|727.49|724.93|725.02|722.46|0
1646922000000|2022-03-10 14:20:00|726.75|724.19|726.74|724.18|727.73|725.17|724.28|721.72|0
1646922300000|2022-03-10 14:25:00|726.62|724.06|730.44|727.88|730.69|728.13|726.25|723.69|0
1646922600000|2022-03-10 14:30:00|731.79|729.23|734.38|731.82|738.09|735.53|727.35|724.79|0
1646922900000|2022-03-10 14:35:00|732.66|730.1|726.43|723.87|734.88|732.32|725.94|723.38|0
1646923200000|2022-03-10 14:40:00|726.93|724.37|733.1|730.54|739.04|736.48|726.93|724.37|0
1646923500000|2022-03-10 14:45:00|733.35|730.79|728.4|725.84|736.81|734.25|728.4|725.84|0
1646923800000|2022-03-10 14:50:00|729.39|726.83|738.04|735.48|738.04|735.48|726.43|723.87|0
1646924100000|2022-03-10 14:55:00|736.56|734|750.41|747.85|754.86|752.3|736.56|734|0
1646924400000|2022-03-10 15:00:00|750.53|747.97|740.26|737.7|751.15|748.59|739.03|736.47|0
1646924700000|2022-03-10 15:05:00|741.75|739.19|744.71|742.15|746.69|744.13|740.01|737.45|0
1646925000000|2022-03-10 15:10:00|745.08|742.52|746.19|743.63|748.67|746.11|740.75|738.19|0
1646925300000|2022-03-10 15:15:00|745.2|742.64|757.08|754.52|757.08|754.52|745.2|742.64|0
1646925600000|2022-03-10 15:20:00|756.84|754.28|745.69|743.13|756.84|754.28|743.22|740.66|0
1646925900000|2022-03-10 15:25:00|745.94|743.38|737.53|734.97|750.39|747.83|737.53|734.97|0
1646926200000|2022-03-10 15:30:00|738.52|735.96|728.63|726.07|740.99|738.43|727.64|725.08|0
1646926500000|2022-03-10 15:35:00|727.39|724.83|732.57|730.01|732.57|730.01|726.65|724.09|0
1646926800000|2022-03-10 15:40:00|732.08|729.52|732.08|729.52|736.29|733.73|730.84|728.28|0
1646927100000|2022-03-10 15:45:00|731.83|729.27|737.03|734.47|739.62|737.06|729.6|727.04|0
1646927400000|2022-03-10 15:50:00|737.52|734.96|725.88|723.32|737.52|734.96|725.39|722.83|0
1646927700000|2022-03-10 15:55:00|725.14|722.58|723.41|720.85|725.64|723.08|720.93|718.37|0
1646928000000|2022-03-10 16:00:00|721.55|718.99|718.95|716.39|722.17|719.61|717.72|715.16|0
1646928300000|2022-03-10 16:05:00|719.69|717.13|719.42|716.86|720.93|718.37|715.72|713.16|0
1646928600000|2022-03-10 16:10:00|719.18|716.62|722.88|720.32|723.37|720.81|717.45|714.89|0
1646928900000|2022-03-10 16:15:00|722.39|719.83|720.16|717.6|722.39|719.83|717.44|714.88|0
1646929200000|2022-03-10 16:20:00|719.91|717.35|717.06|714.5|723.49|720.93|715.47|712.91|0
1646929500000|2022-03-10 16:25:00|716.45|713.89|713.09|710.53|717.31|714.75|710.62|708.06|0
1646929800000|2022-03-10 16:30:00|713.22|710.66|713.09|710.53|715.44|712.88|711.49|708.93|0
1646930100000|2022-03-10 16:35:00|713.33|710.77|711.73|709.17|715.06|712.5|711.24|708.68|0
1646930400000|2022-03-10 16:40:00|711.98|709.42|717.9|715.34|718.15|715.59|710|707.44|0
1646930700000|2022-03-10 16:45:00|718.51|715.95|716.91|714.35|718.51|715.95|712.96|710.4|0
1646931000000|2022-03-10 16:50:00|717.16|714.6|722.1|719.54|723.83|721.27|715.92|713.36|0
1646931300000|2022-03-10 16:55:00|722.34|719.78|724.81|722.25|725.06|722.5|720.12|717.56|0
1646931600000|2022-03-10 17:00:00|724.07|721.51|726.54|723.98|727.78|725.22|722.84|720.28|0
1646931900000|2022-03-10 17:05:00|726.29|723.73|723.04|720.48|728.77|726.21|722.83|720.27|0
1646932200000|2022-03-10 17:10:00|723.65|721.09|725.63|723.07|725.76|723.2|722.3|719.74|0
1646932500000|2022-03-10 17:15:00|725.76|723.2|726.5|723.94|727.49|724.93|724.03|721.47|0
1646932800000|2022-03-10 17:20:00|726.99|724.43|735.4|732.84|735.9|733.34|725.76|723.2|0
1646933100000|2022-03-10 17:25:00|735.65|733.09|733.92|731.36|736.39|733.83|732.68|730.12|0
1646933400000|2022-03-10 17:30:00|733.67|731.11|728.72|726.16|733.92|731.36|728.47|725.91|0
1646933700000|2022-03-10 17:35:00|728.97|726.41|723.28|720.72|728.97|726.41|723.03|720.47|0
1646934000000|2022-03-10 17:40:00|723.03|720.47|721.47|718.91|723.77|721.21|719.99|717.43|0
1646934300000|2022-03-10 17:45:00|720.73|718.17|723.81|721.25|724.19|721.63|719.99|717.43|0
1646934600000|2022-03-10 17:50:00|723.69|721.13|718.25|715.69|724.44|721.88|717.26|714.7|0
1646934900000|2022-03-10 17:55:00|718.75|716.19|719.73|717.17|721.22|718.66|718.5|715.94|0
1646935200000|2022-03-10 18:00:00|720.1|717.54|716.52|713.96|725.17|722.61|716.39|713.83|0
1646935500000|2022-03-10 18:05:00|716.76|714.2|720.47|717.91|722.07|719.51|716.76|714.2|0
1646935800000|2022-03-10 18:10:00|720.72|718.16|722.2|719.64|726.41|723.85|719.48|716.92|0
1646936100000|2022-03-10 18:15:00|722.07|719.51|730.12|727.56|730.86|728.3|720.96|718.4|0
1646936400000|2022-03-10 18:20:00|729.62|727.06|728.38|725.82|731.6|729.04|725.91|723.35|0
1646936700000|2022-03-10 18:25:00|728.13|725.57|728.87|726.31|730.73|728.17|724.92|722.36|0
1646937000000|2022-03-10 18:30:00|728.63|726.07|731.84|729.28|732.83|730.27|726.4|723.84|0
1646937300000|2022-03-10 18:35:00|731.35|728.79|729.37|726.81|734.81|732.25|728.62|726.06|0
1646937600000|2022-03-10 18:40:00|730.11|727.55|729.61|727.05|732.09|729.53|727.38|724.82|0
1646937900000|2022-03-10 18:45:00|729.36|726.8|741.99|739.43|742.24|739.68|729.36|726.8|0
1646938200000|2022-03-10 18:50:00|741.74|739.18|739.7|737.14|743.42|740.86|738.22|735.66|0
1646938500000|2022-03-10 18:55:00|739.21|736.65|739.7|737.14|742.67|740.11|737.47|734.91|0
1646938800000|2022-03-10 19:00:00|739.95|737.39|754.08|751.52|754.08|751.52|738.46|735.9|0
1646939100000|2022-03-10 19:05:00|754.2|751.64|745.89|743.33|756.93|754.37|745.89|743.33|0
1646939400000|2022-03-10 19:10:00|746.76|744.2|747.13|744.57|748.87|746.31|744.41|741.85|0
1646939700000|2022-03-10 19:15:00|746.88|744.32|751.1|748.54|754.32|751.76|746.14|743.58|0
1646940000000|2022-03-10 19:20:00|751.59|749.03|746.63|744.07|752.83|750.27|746.63|744.07|0
1646940300000|2022-03-10 19:25:00|747.62|745.06|752.95|750.39|755.18|752.62|747.13|744.57|0
1646940600000|2022-03-10 19:30:00|755.06|752.5|753.82|751.26|759.03|756.47|752.58|750.02|0
1646940900000|2022-03-10 19:35:00|754.81|752.25|754.85|752.29|758.78|756.22|752.58|750.02|0
1646941200000|2022-03-10 19:40:00|755.35|752.79|751.38|748.82|757.33|754.77|750.14|747.58|0
1646941500000|2022-03-10 19:45:00|750.14|747.58|762.79|760.23|763.28|760.72|750.14|747.58|0
1646941800000|2022-03-10 19:50:00|763.28|760.72|760.3|757.74|765.76|763.2|760.3|757.74|0
1646942100000|2022-03-10 19:55:00|760.55|757.99|761.29|758.73|764.02|761.46|759.81|757.25|0
1646942400000|2022-03-10 20:00:00|762.54|759.98|753.11|750.55|762.54|759.98|752.61|750.05|0
1646942700000|2022-03-10 20:05:00|754.35|751.79|750.87|748.31|755.59|753.03|747.15|744.59|0
1646943000000|2022-03-10 20:10:00|751.37|748.81|756.82|754.26|757.82|755.26|749.88|747.32|0
1646943300000|2022-03-10 20:15:00|757.32|754.76|755.58|753.02|760.05|757.49|754.09|751.53|0
1646943600000|2022-03-10 20:20:00|755.33|752.77|748.88|746.32|758.56|756|746.41|743.85|0
1646943900000|2022-03-10 20:25:00|748.39|745.83|753.96|751.4|754.83|752.27|747.64|745.08|0
1646944200000|2022-03-10 20:30:00|754.09|751.53|754.34|751.78|757.07|754.51|751.11|748.55|0
1646944500000|2022-03-10 20:35:00|753.84|751.28|750.61|748.05|755.82|753.26|747.39|744.83|0
1646944800000|2022-03-10 20:40:00|751.85|749.29|754.09|751.53|759.79|757.23|751.61|749.05|0
1646945100000|2022-03-10 20:45:00|752.6|750.04|754.33|751.77|757.56|755|748.88|746.32|0
1646945400000|2022-03-10 20:50:00|757.31|754.75|765.12|762.56|768.72|766.16|756.07|753.51|0
1646945700000|2022-03-10 20:55:00|765.25|762.69|760.03|757.47|766.49|763.93|757.3|754.74|0
1646946000000|2022-03-10 21:00:00|757.55|754.99|759.53|756.97|760.28|757.72|757.3|754.74|0
1646946300000|2022-03-10 21:05:00|759.78|757.22|757.3|754.74|760.53|757.97|756.06|753.5|0
1646946600000|2022-03-10 21:10:00|757.55|754.99|762.23|760.23|762.48|760.48|756.8|754.24|0
1646946900000|2022-03-10 21:15:00|762.73|759.73|761.73|759.23|762.73|760.23|761.24|758.74|0
1646947200000|2022-03-10 21:20:00|761.98|759.48|762.97|760.47|762.97|760.47|761.73|759.23|0
1646947500000|2022-03-10 21:25:00|763.22|760.72|762.72|760.22|763.22|760.72|762.47|759.97|0
1646947800000|2022-03-10 21:30:00|762.47|759.97|761.73|759.23|762.47|759.97|761.73|759.23|0
1646948100000|2022-03-10 21:35:00|761.98|759.48|763.46|760.96|764.46|761.96|761.98|759.48|0
1646948400000|2022-03-10 21:40:00|762.97|760.47|762.22|759.72|763.22|760.72|762.22|759.72|0
1646948700000|2022-03-10 21:45:00|762.47|759.97|762.72|760.22|762.72|760.22|760.23|757.73|0
1646949000000|2022-03-10 21:50:00|762.47|759.97|761.97|759.47|762.72|760.22|761.72|759.22|0
1646949300000|2022-03-10 21:55:00|761.72|759.22|759.36|756.86|761.72|759.22|758.74|756.24|0
1646949600000|2022-03-10 22:00:00|759.55|757.05|758.63|756.13|760.88|758.38|758.63|756.13|0
1646949900000|2022-03-10 22:05:00|759|756.5|758.05|755.55|759.5|757|757.62|755.12|0
1646950200000|2022-03-10 22:10:00|757.94|755.44|757.62|755.12|758.52|756.02|756.97|754.47|0
1646950500000|2022-03-10 22:15:00|757.59|755.09|757.26|754.76|757.72|755.22|756.32|753.82|0
1646950800000|2022-03-10 22:20:00|757.54|755.04|757.2|754.7|758.12|755.62|757.08|754.58|0
1646951100000|2022-03-10 22:25:00|757.05|754.55|757.87|755.37|758.38|755.88|757.05|754.55|0
1646951400000|2022-03-10 22:30:00|758.09|755.59|757.43|754.93|758.13|755.63|757.25|754.75|0
1646951700000|2022-03-10 22:35:00|757.4|754.9|757.47|754.97|757.87|755.37|757.4|754.9|0
1646952000000|2022-03-10 22:40:00|757.43|754.93|757.21|754.71|757.51|755.01|757.18|754.68|0
1646952300000|2022-03-10 22:45:00|757.18|754.68|757.36|754.86|757.51|755.01|757.18|754.68|0
1646952600000|2022-03-10 22:50:00|757.21|754.71|757.39|754.89|757.39|754.89|757.21|754.71|0
1646952900000|2022-03-10 22:55:00|757.35|754.85|757.03|754.53|757.75|755.25|756.85|754.35|0
1646953200000|2022-03-10 23:00:00|760.83|758.33|763.69|761.19|763.69|761.19|756.49|753.99|0
1646953500000|2022-03-10 23:05:00|763.44|760.94|765.67|763.17|766.53|764.03|763.19|760.69|0
1646953800000|2022-03-10 23:10:00|765.92|763.42|766.41|763.91|766.41|763.91|764.92|762.42|0
1646954100000|2022-03-10 23:15:00|766.91|764.41|765.79|763.29|767.77|765.27|765.67|763.17|0
1646954400000|2022-03-10 23:20:00|765.92|763.42|766.66|764.16|766.91|764.41|765.04|762.54|0
1646954700000|2022-03-10 23:25:00|766.41|763.91|764.79|762.29|766.41|763.91|764.67|762.17|0
1646955000000|2022-03-10 23:30:00|764.92|762.42|764.92|762.42|766.16|763.66|764.54|762.04|0
1646955300000|2022-03-10 23:35:00|764.79|762.29|766.65|764.15|766.65|764.15|764.79|762.29|0
1646955600000|2022-03-10 23:40:00|766.77|764.27|764.67|762.17|766.77|764.27|764.67|762.17|0
1646955900000|2022-03-10 23:45:00|764.79|762.29|770.13|767.63|771.37|768.87|764.79|762.29|0
1646956200000|2022-03-10 23:50:00|770|767.5|767.4|764.9|770.13|767.63|766.9|764.4|0
1646956500000|2022-03-10 23:55:00|767.27|764.77|766.15|763.65|769.13|766.63|766.02|763.52|0
1646956800000|2022-03-11 00:00:00|766.65|764.15|763.42|760.92|767.15|764.65|762.92|760.42|0
1646957100000|2022-03-11 00:05:00|763.67|761.17|764.28|761.78|765.16|762.66|763.17|760.67|0
1646957400000|2022-03-11 00:10:00|764.41|761.91|764.91|762.41|766.15|763.65|763.17|760.67|0
1646957700000|2022-03-11 00:15:00|765.15|762.65|765.65|763.15|766.51|764.01|762.54|760.04|0
1646958000000|2022-03-11 00:20:00|765.4|762.9|765.9|763.4|765.9|763.4|763.66|761.16|0
1646958300000|2022-03-11 00:25:00|766.14|763.64|764.65|762.15|766.39|763.89|764.03|761.53|0
1646958600000|2022-03-11 00:30:00|764.77|762.27|765.4|762.9|767.01|764.51|764.77|762.27|0
1646958900000|2022-03-11 00:35:00|765.65|763.15|763.66|761.16|765.65|763.15|763.28|760.78|0
1646959200000|2022-03-11 00:40:00|763.41|760.91|762.66|760.16|763.78|761.28|762.66|760.16|0
1646959500000|2022-03-11 00:45:00|762.91|760.41|762.16|759.66|762.91|760.41|761.17|758.67|0
1646959800000|2022-03-11 00:50:00|762.41|759.91|755.96|753.46|762.41|759.91|755.21|752.71|0
1646960100000|2022-03-11 00:55:00|755.83|753.33|755.71|753.21|755.96|753.46|754.47|751.97|0
1646960400000|2022-03-11 01:00:00|755.95|753.45|747.02|744.52|755.95|753.45|746.77|744.27|0
1646960700000|2022-03-11 01:05:00|746.52|744.02|749|746.5|750.74|748.24|745.65|743.15|0
1646961000000|2022-03-11 01:10:00|749.25|746.75|749.75|747.25|750.49|747.99|748.01|745.51|0
1646961300000|2022-03-11 01:15:00|749.62|747.12|752.72|750.22|753.47|750.97|749.62|747.12|0
1646961600000|2022-03-11 01:20:00|752.47|749.97|744.78|742.28|752.72|750.22|744.65|742.15|0
1646961900000|2022-03-11 01:25:00|744.28|741.78|744.15|741.65|745.64|743.14|741.55|739.05|0
1646962200000|2022-03-11 01:30:00|744.78|742.28|744.28|741.78|744.78|742.28|740.93|738.43|0
1646962500000|2022-03-11 01:35:00|743.78|741.28|745.77|743.27|746.26|743.76|743.78|741.28|0
1646962800000|2022-03-11 01:40:00|745.89|743.39|747.01|744.51|747.75|745.25|744.15|741.65|0
1646963100000|2022-03-11 01:45:00|747.25|744.75|746.26|743.76|748.74|746.24|745.76|743.26|0
1646963400000|2022-03-11 01:50:00|746.01|743.51|744.77|742.27|746.51|744.01|743.78|741.28|0
1646963700000|2022-03-11 01:55:00|745.02|742.52|743.57|741.07|745.27|742.77|743.44|740.94|0
1646964000000|2022-03-11 02:00:00|743.69|741.19|747.78|745.28|747.78|745.28|742.08|739.58|0
1646964300000|2022-03-11 02:05:00|747.04|744.54|749.64|747.14|751.01|748.51|746.05|743.55|0
1646964600000|2022-03-11 02:10:00|749.52|747.02|749.63|747.13|750.26|747.76|748.77|746.27|0
1646964900000|2022-03-11 02:15:00|749.52|747.02|748.77|746.27|749.76|747.26|748.39|745.89|0
1646965200000|2022-03-11 02:20:00|749.02|746.52|746.04|743.54|749.02|746.52|745.79|743.29|0
1646965500000|2022-03-11 02:25:00|745.79|743.29|744.8|742.3|746.29|743.79|741.69|739.19|0
1646965800000|2022-03-11 02:30:00|744.92|742.42|745.79|743.29|746.78|744.28|743.06|740.56|0
1646966100000|2022-03-11 02:35:00|745.91|743.41|747.03|744.53|747.77|745.27|745.54|743.04|0
1646966400000|2022-03-11 02:40:00|747.15|744.65|746.53|744.03|748.88|746.38|746.28|743.78|0
1646966700000|2022-03-11 02:45:00|746.28|743.78|743.55|741.05|747.02|744.52|743.05|740.55|0
1646967000000|2022-03-11 02:50:00|743.67|741.17|747.02|744.52|747.02|744.52|742.06|739.56|0
1646967300000|2022-03-11 02:55:00|746.89|744.39|744.29|741.79|747.02|744.52|744.16|741.66|0
1646967600000|2022-03-11 03:00:00|744.79|742.29|744.04|741.54|745.4|742.9|743.3|740.8|0
1646967900000|2022-03-11 03:05:00|744.16|741.66|742.3|739.8|744.29|741.79|742.3|739.8|0
1646968200000|2022-03-11 03:10:00|742.42|739.92|739.57|737.07|742.8|740.3|739.57|737.07|0
1646968500000|2022-03-11 03:15:00|739.33|736.83|738.58|736.08|739.44|736.94|735.73|733.23|0
1646968800000|2022-03-11 03:20:00|738.83|736.33|738.45|735.95|739.57|737.07|737.59|735.09|0
1646969100000|2022-03-11 03:25:00|738.58|736.08|738.58|736.08|740.07|737.57|737.59|735.09|0
1646969400000|2022-03-11 03:30:00|736.59|734.09|739.44|736.94|739.44|736.94|734.36|731.86|0
1646969700000|2022-03-11 03:35:00|739.69|737.19|737.09|734.59|740.81|738.31|736.46|733.96|0
1646970000000|2022-03-11 03:40:00|737.58|735.08|739.56|737.06|740.8|738.3|736.84|734.34|0
1646970300000|2022-03-11 03:45:00|739.81|737.31|740.06|737.56|740.8|738.3|738.07|735.57|0
1646970600000|2022-03-11 03:50:00|739.56|737.06|743.03|740.53|743.03|740.53|739.07|736.57|0
1646970900000|2022-03-11 03:55:00|742.78|740.28|743.65|741.15|744.02|741.52|741.41|738.91|0
1646971200000|2022-03-11 04:00:00|743.53|741.03|743.28|740.78|744.52|742.02|743.03|740.53|0
1646971500000|2022-03-11 04:05:00|743.4|740.9|744.52|742.02|744.52|742.02|742.9|740.4|0
1646971800000|2022-03-11 04:10:00|745.26|742.76|740.79|738.29|745.26|742.76|739.8|737.3|0
1646972100000|2022-03-11 04:15:00|740.54|738.04|743.39|740.89|744.51|742.01|740.54|738.04|0
1646972400000|2022-03-11 04:20:00|743.52|741.02|745.5|743|745.75|743.25|743.52|741.02|0
1646972700000|2022-03-11 04:25:00|745.01|742.51|743.76|741.26|745.01|742.51|743.27|740.77|0
1646973000000|2022-03-11 04:30:00|744.01|741.51|742.77|740.27|744.51|742.01|742.77|740.27|0
1646973300000|2022-03-11 04:35:00|743.27|740.77|743.02|740.52|743.76|741.26|742.27|739.77|0
1646973600000|2022-03-11 04:40:00|742.77|740.27|744.5|742|744.62|742.12|742.27|739.77|0
1646973900000|2022-03-11 04:45:00|744.26|741.76|743.51|741.01|744.62|742.12|743.01|740.51|0
1646974200000|2022-03-11 04:50:00|743.76|741.26|742.02|739.52|745|742.5|742.02|739.52|0
1646974500000|2022-03-11 04:55:00|742.14|739.64|741.27|738.77|742.14|739.64|740.78|738.28|0
1646974800000|2022-03-11 05:00:00|741.39|738.89|740.53|738.03|741.77|739.27|738.54|736.04|0
1646975100000|2022-03-11 05:05:00|740.28|737.78|739.04|736.54|740.28|737.78|738.29|735.79|0
1646975400000|2022-03-11 05:10:00|738.79|736.29|739.28|736.78|739.53|737.03|737.05|734.55|0
1646975700000|2022-03-11 05:15:00|738.79|736.29|738.84|736.34|739.58|737.08|738.04|735.54|0
1646976000000|2022-03-11 05:20:00|738.96|736.46|738.71|736.21|739.58|737.08|737.6|735.1|0
1646976300000|2022-03-11 05:25:00|739.09|736.59|740.57|738.07|741.07|738.57|739.09|736.59|0
1646976600000|2022-03-11 05:30:00|740.82|738.32|744.41|741.91|744.66|742.16|739.83|737.33|0
1646976900000|2022-03-11 05:35:00|744.54|742.04|750.49|747.99|750.74|748.24|743.3|740.8|0
1646977200000|2022-03-11 05:40:00|749.75|747.25|748.26|745.76|750.74|748.24|748.26|745.76|0
1646977500000|2022-03-11 05:45:00|748.5|746|750.74|748.24|751.23|748.73|748.26|745.76|0
1646977800000|2022-03-11 05:50:00|750.98|748.48|754.33|751.83|754.71|752.21|750.24|747.74|0
1646978100000|2022-03-11 05:55:00|755.07|752.57|756.69|754.19|759.29|756.79|755.07|752.57|0
1646978400000|2022-03-11 06:00:00|756.44|753.94|761.4|759.4|761.9|759.65|754.21|751.71|0
1646978700000|2022-03-11 06:05:00|761.15|759.15|762.64|760.64|764.63|762.63|760.66|758.66|0
1646979000000|2022-03-11 06:10:00|762.39|760.39|763.14|761.14|764.5|762.5|761.9|759.9|0
1646979300000|2022-03-11 06:15:00|763.39|761.39|764.13|762.13|765.62|763.62|762.14|760.14|0
1646979600000|2022-03-11 06:20:00|764.5|762.5|762.39|760.39|764.88|762.88|762.14|760.14|0
1646979900000|2022-03-11 06:25:00|762.51|760.51|764.38|762.38|765.12|763.12|762.39|760.39|0
1646980200000|2022-03-11 06:30:00|764.49|762.49|761.02|759.02|764.62|762.62|760.9|758.9|0
1646980500000|2022-03-11 06:35:00|760.9|758.9|762.26|760.26|762.63|760.63|759.41|757.41|0
1646980800000|2022-03-11 06:40:00|762.14|760.14|764.99|762.99|765.61|763.61|762.14|760.14|0
1646981100000|2022-03-11 06:45:00|765.12|763.12|765.36|763.36|765.86|763.86|763.5|761.5|0
1646981400000|2022-03-11 06:50:00|765.48|763.48|765.36|763.36|765.61|763.61|764.62|762.62|0
1646981700000|2022-03-11 06:55:00|765.61|763.61|764.24|762.24|765.61|763.61|763.24|761.24|0
1646982000000|2022-03-11 07:00:00|764.37|762.37|772.43|770.43|773.31|771.31|764.37|762.37|0
1646982300000|2022-03-11 07:05:00|773.31|771.31|777.65|775.65|781.01|779.01|773.31|771.31|0
1646982600000|2022-03-11 07:10:00|777.53|775.53|776.04|774.04|780.27|778.27|775.54|773.54|0
1646982900000|2022-03-11 07:15:00|775.91|773.91|774.05|772.05|776.05|774.05|773.3|771.3|0
1646983200000|2022-03-11 07:20:00|773.92|771.92|768.95|766.95|773.92|771.92|768.7|766.7|0
1646983500000|2022-03-11 07:25:00|769.07|767.07|771.06|769.06|771.56|769.56|768.08|766.08|0
1646983800000|2022-03-11 07:30:00|770.93|768.93|766.59|764.59|770.93|768.93|765.84|763.84|0
1646984100000|2022-03-11 07:35:00|766.21|764.21|764.35|762.35|767.08|765.08|762.12|760.12|0
1646984400000|2022-03-11 07:40:00|764.1|762.1|766.7|764.7|768.08|766.08|764.1|762.1|0
1646984700000|2022-03-11 07:45:00|766.34|764.34|764.22|762.22|770.31|768.31|763.23|761.23|0
1646985000000|2022-03-11 07:50:00|764.1|762.1|763.97|761.97|765.46|763.46|763.6|761.6|0
1646985300000|2022-03-11 07:55:00|763.85|761.85|764.59|762.59|764.59|762.59|759.5|757.5|0
1646985600000|2022-03-11 08:00:00|765.46|763.46|758.38|756.38|766.08|764.08|758.38|756.38|0
1646985900000|2022-03-11 08:05:00|758.43|756.83|758.55|756.95|762.03|760.43|755.2|753.6|0
1646986200000|2022-03-11 08:10:00|758.68|757.08|760.17|758.57|763.27|761.67|758.68|757.08|0
1646986500000|2022-03-11 08:15:00|760.41|758.81|749.11|747.51|761.53|759.93|748.12|746.52|0
1646986800000|2022-03-11 08:20:00|748.99|747.39|753.08|751.48|753.33|751.73|747|745.4|0
1646987100000|2022-03-11 08:25:00|752.71|751.11|752.33|750.73|756.44|754.84|749.98|748.38|0
1646987400000|2022-03-11 08:30:00|751.97|750.37|750.35|748.75|756.19|754.59|749.98|748.38|0
1646987700000|2022-03-11 08:35:00|750.97|749.37|756.39|754.79|756.39|754.79|750.84|749.24|0
1646988000000|2022-03-11 08:40:00|756.01|754.41|757.88|756.28|759.12|757.52|753.9|752.3|0
1646988300000|2022-03-11 08:45:00|758.13|756.53|764.59|762.99|764.59|762.99|758.13|756.53|0
1646988600000|2022-03-11 08:50:00|764.71|763.11|757.13|755.53|765.08|763.48|757|755.4|0
1646988900000|2022-03-11 08:55:00|757.5|755.9|758.37|756.77|761.47|759.87|757.13|755.53|0
1646989200000|2022-03-11 09:00:00|757.87|756.27|761.35|759.75|762.59|760.99|757.87|756.27|0
1646989500000|2022-03-11 09:05:00|761.47|759.87|764.83|763.23|768.18|766.58|761.1|759.5|0
1646989800000|2022-03-11 09:10:00|765.08|763.48|770.17|768.57|770.55|768.95|764.83|763.23|0
1646990100000|2022-03-11 09:15:00|769.8|768.2|769.05|767.45|771.04|769.44|767.68|766.08|0
1646990400000|2022-03-11 09:20:00|768.8|767.2|771.42|769.82|773.03|771.43|768.8|767.2|0
1646990700000|2022-03-11 09:25:00|771.31|769.71|769.07|767.47|773.54|771.94|768.94|767.34|0
1646991000000|2022-03-11 09:30:00|768.94|767.34|768.82|767.22|770.81|769.21|766.08|764.48|0
1646991300000|2022-03-11 09:35:00|769.31|767.71|767.08|765.48|769.81|768.21|766.08|764.48|0
1646991600000|2022-03-11 09:40:00|767.2|765.6|767.57|765.97|767.57|765.97|764.59|762.99|0
1646991900000|2022-03-11 09:45:00|767.82|766.22|772.79|771.19|773.04|771.44|767.82|766.22|0
1646992200000|2022-03-11 09:50:00|773.04|771.44|775.03|773.43|776.52|774.92|771.55|769.95|0
1646992500000|2022-03-11 09:55:00|774.78|773.18|773.78|772.18|775.03|773.43|773.53|771.93|0
1646992800000|2022-03-11 10:00:00|774.03|772.43|783.73|782.13|783.73|782.13|774.03|772.43|0
1646993100000|2022-03-11 10:05:00|784.23|782.63|780.99|779.39|785.47|783.87|780.25|778.65|0
1646993400000|2022-03-11 10:10:00|780.74|779.14|778.01|776.41|780.86|779.26|777.76|776.16|0
1646993700000|2022-03-11 10:15:00|778.13|776.53|778.5|776.9|780.49|778.89|777.51|775.91|0
1646994000000|2022-03-11 10:20:00|778.37|776.77|779.74|778.14|779.74|778.14|777.51|775.91|0
1646994300000|2022-03-11 10:25:00|779.5|777.9|783.35|781.75|784.47|782.87|779.5|777.9|0
1646994600000|2022-03-11 10:30:00|783.23|781.63|781.35|779.75|783.59|781.99|780.74|779.14|0
1646994900000|2022-03-11 10:35:00|781.23|779.63|778.25|776.65|781.73|780.13|777.62|776.02|0
1646995200000|2022-03-11 10:40:00|778.12|776.52|774.27|772.67|778.25|776.65|774.27|772.67|0
1646995500000|2022-03-11 10:45:00|774.89|773.29|778|776.4|778|776.4|774.52|772.92|0
1646995800000|2022-03-11 10:50:00|778.12|776.52|773.77|772.17|778.25|776.65|773.27|771.67|0
1646996100000|2022-03-11 10:55:00|774.02|772.42|778.49|776.89|780.73|779.13|773.14|771.54|0
1646996400000|2022-03-11 11:00:00|778.11|776.51|778.61|777.01|779.49|777.89|776.75|775.15|0
1646996700000|2022-03-11 11:05:00|778.74|777.14|778.11|776.51|780.1|778.5|775.75|774.15|0
1646997000000|2022-03-11 11:10:00|778.24|776.64|776|774.4|779.24|777.64|775.13|773.53|0
1646997300000|2022-03-11 11:15:00|775.75|774.15|774.86|773.26|777.74|776.14|774.51|772.91|0
1646997600000|2022-03-11 11:20:00|774.99|773.39|805.87|804.27|807.98|806.38|772.15|770.55|0
1646997900000|2022-03-11 11:25:00|803.5|801.9|822.61|821.01|836.43|834.83|803|801.4|0
1646998200000|2022-03-11 11:30:00|819.37|817.77|821.48|819.88|824.6|823|811.4|809.8|0
1646998500000|2022-03-11 11:35:00|822.97|821.37|814.88|813.28|823.35|821.75|812.4|810.8|0
1646998800000|2022-03-11 11:40:00|814.64|813.04|819.61|818.01|825.84|824.24|814.39|812.79|0
1646999100000|2022-03-11 11:45:00|819.48|817.88|819.1|816.54|824.35|822.75|814.14|812.54|0
1646999400000|2022-03-11 11:50:00|818.6|816.04|810.25|807.69|819.1|816.54|806.52|803.96|0
1646999700000|2022-03-11 11:55:00|810.75|808.19|818.6|816.04|819.1|816.54|810.25|807.69|0
1647000000000|2022-03-11 12:00:00|817.35|814.79|816.6|814.04|817.85|815.29|811.13|808.57|0
1647000300000|2022-03-11 12:05:00|817.1|814.54|816.72|814.16|817.85|815.29|812.62|810.06|0
1647000600000|2022-03-11 12:10:00|816.35|813.79|818.1|815.54|820.84|818.28|814.61|812.05|0
1647000900000|2022-03-11 12:15:00|817.1|814.54|816.1|813.54|819.34|816.78|815.11|812.55|0
1647001200000|2022-03-11 12:20:00|815.61|813.05|816.84|814.28|818.84|816.28|815.61|813.05|0
1647001500000|2022-03-11 12:25:00|816.96|814.4|813.12|810.56|816.96|814.4|810.38|807.82|0
1647001800000|2022-03-11 12:30:00|813.49|810.93|817.6|815.04|817.6|815.04|813.49|810.93|0
1647002100000|2022-03-11 12:35:00|817.47|814.91|819.11|816.55|819.11|816.55|814.73|812.17|0
1647002400000|2022-03-11 12:40:00|819.36|816.8|816.36|813.8|819.36|816.8|815|812.44|0
1647002700000|2022-03-11 12:45:00|816.61|814.05|811.88|809.32|816.73|814.17|810.64|808.08|0
1647003000000|2022-03-11 12:50:00|812.13|809.57|806.65|804.09|812.38|809.82|806.65|804.09|0
1647003300000|2022-03-11 12:55:00|806.52|803.96|805.16|802.6|807.9|805.34|801.05|798.49|0
1647003600000|2022-03-11 13:00:00|804.66|802.1|803.91|801.35|807.27|804.71|801.92|799.36|0
1647003900000|2022-03-11 13:05:00|804.16|801.6|806.27|803.71|807.15|804.59|802.79|800.23|0
1647004200000|2022-03-11 13:10:00|806.4|803.84|800.43|797.87|807.4|804.84|798.31|795.75|0
1647004500000|2022-03-11 13:15:00|800.55|797.99|796.69|794.13|802.42|799.86|796.69|794.13|0
1647004800000|2022-03-11 13:20:00|797.56|795|800.67|798.11|801.42|798.86|795.95|793.39|0
1647005100000|2022-03-11 13:25:00|800.92|798.36|805.27|802.71|805.27|802.71|800.42|797.86|0
1647005400000|2022-03-11 13:30:00|805.4|802.84|801.88|799.32|806.89|804.33|800.67|798.11|0
1647005700000|2022-03-11 13:35:00|801.13|798.57|803.37|800.81|804.86|802.3|799.76|797.2|0
1647006000000|2022-03-11 13:40:00|802.12|799.56|797.14|794.58|802.37|799.81|796.9|794.34|0
1647006300000|2022-03-11 13:45:00|797.64|795.08|794.41|791.85|800|797.44|794.16|791.6|0
1647006600000|2022-03-11 13:50:00|794.65|792.09|797.64|795.08|798.89|796.33|794.65|792.09|0
1647006900000|2022-03-11 13:55:00|797.89|795.33|793.38|790.82|798.39|795.83|792.41|789.85|0
1647007200000|2022-03-11 14:00:00|793.13|790.57|794.64|792.08|796.86|794.3|791.51|788.95|0
1647007500000|2022-03-11 14:05:00|794.14|791.58|791.27|788.71|794.64|792.08|790.41|787.85|0
1647007800000|2022-03-11 14:10:00|791.4|788.84|789.66|787.1|791.65|789.09|788.17|785.61|0
1647008100000|2022-03-11 14:15:00|789.91|787.35|791.65|789.09|792.64|790.08|789.66|787.1|0
1647008400000|2022-03-11 14:20:00|792.15|789.59|791.65|789.09|793.89|791.33|788.41|785.85|0
1647008700000|2022-03-11 14:25:00|791.15|788.59|786.29|783.73|791.4|788.84|786.29|783.73|0
1647009000000|2022-03-11 14:30:00|787.17|784.61|787.42|784.86|792.14|789.58|784.93|782.37|0
1647009300000|2022-03-11 14:35:00|787.91|785.35|781.44|778.88|791.4|788.84|780.94|778.38|0
1647009600000|2022-03-11 14:40:00|781.81|779.25|782.69|781.09|785.43|783.83|775.97|773.41|0
1647009900000|2022-03-11 14:45:00|782.56|780.96|785.67|784.07|788.91|787.31|782.56|780.96|0
1647010200000|2022-03-11 14:50:00|783.93|782.33|777.21|775.61|789.16|787.56|776.72|775.12|0
1647010500000|2022-03-11 14:55:00|776.97|775.37|775.59|773.99|778.08|776.48|770.5|768.9|0
1647010800000|2022-03-11 15:00:00|772.11|770.51|759.92|758.32|774.72|773.12|758.06|756.46|0
1647011100000|2022-03-11 15:05:00|760.55|758.95|754.83|753.23|765.27|763.67|753.34|751.74|0
1647011400000|2022-03-11 15:10:00|755.08|753.48|760.8|759.2|765.02|763.42|755.08|753.48|0
1647011700000|2022-03-11 15:15:00|760.91|759.31|759.55|757.95|763.28|761.68|756.82|755.22|0
1647012000000|2022-03-11 15:20:00|759.8|758.2|757.81|756.21|760.3|758.7|753.46|751.86|0
1647012300000|2022-03-11 15:25:00|758.31|756.71|762.03|760.43|767.26|765.66|758.31|756.71|0
1647012600000|2022-03-11 15:30:00|760.79|759.19|754.82|753.22|763.28|761.68|754.08|752.48|0
1647012900000|2022-03-11 15:35:00|754.94|753.34|762.4|760.8|763.03|761.43|754.82|753.22|0
1647013200000|2022-03-11 15:40:00|762.53|760.93|763.27|761.67|769.99|768.39|761.65|760.05|0
1647013500000|2022-03-11 15:45:00|763.64|762.04|764.92|763.32|767.46|765.86|761.53|759.93|0
1647013800000|2022-03-11 15:50:00|765.17|763.57|769.4|767.8|773.14|771.54|765.17|763.57|0
1647014100000|2022-03-11 15:55:00|769.65|768.05|774.13|772.53|774.63|773.03|767.66|766.06|0
1647014400000|2022-03-11 16:00:00|774.38|772.78|767.66|766.06|774.38|772.78|767.41|765.81|0
1647014700000|2022-03-11 16:05:00|768.03|766.43|762.18|760.58|768.65|767.05|760.31|758.71|0
1647015000000|2022-03-11 16:10:00|762.68|761.08|757.08|755.48|763.92|762.32|755.96|754.36|0
1647015300000|2022-03-11 16:15:00|757.7|756.1|761.19|759.59|762.05|760.45|755.96|754.36|0
1647015600000|2022-03-11 16:20:00|761.43|759.83|761.41|759.81|765.42|763.82|759.19|757.59|0
1647015900000|2022-03-11 16:25:00|761.16|759.56|756.68|755.08|761.41|759.81|755.44|753.84|0
1647016200000|2022-03-11 16:30:00|756.18|754.58|746.29|744.69|756.8|755.2|746.17|744.57|0
1647016500000|2022-03-11 16:35:00|746.67|745.07|751.87|750.27|751.87|750.27|745.92|744.32|0
1647016800000|2022-03-11 16:40:00|751.37|749.77|750.13|748.53|752.24|750.64|741.92|740.32|0
1647017100000|2022-03-11 16:45:00|749.88|748.28|750.88|749.28|753.86|752.26|746.89|745.29|0
1647017400000|2022-03-11 16:50:00|750.13|748.53|747.89|746.29|750.87|749.27|744.65|743.05|0
1647017700000|2022-03-11 16:55:00|749.88|748.28|747.51|745.91|750.38|748.78|744.9|743.3|0
1647018000000|2022-03-11 17:00:00|747.64|746.04|746.89|745.29|747.89|746.29|739.92|738.32|0
1647018300000|2022-03-11 17:05:00|747.14|745.54|739.92|738.32|750.37|748.77|739.42|737.82|0
1647018600000|2022-03-11 17:10:00|740.29|738.69|741.91|740.31|746.14|744.54|740.29|738.69|0
1647018900000|2022-03-11 17:15:00|742.41|740.81|750.37|748.77|750.37|748.77|741.66|740.06|0
1647019200000|2022-03-11 17:20:00|750.62|749.02|746.14|744.54|752.11|750.51|744.89|743.29|0
1647019500000|2022-03-11 17:25:00|746.26|744.66|738.54|736.94|746.39|744.79|738.42|736.82|0
1647019800000|2022-03-11 17:30:00|738.79|737.19|740.66|739.06|742.16|740.56|738.17|736.57|0
1647020100000|2022-03-11 17:35:00|739.92|738.32|734.94|733.34|740.16|738.56|734.44|732.84|0
1647020400000|2022-03-11 17:40:00|735.19|733.59|741.41|739.81|741.53|739.93|734.94|733.34|0
1647020700000|2022-03-11 17:45:00|741.03|739.43|739.78|738.18|743.4|741.8|739.78|738.18|0
1647021000000|2022-03-11 17:50:00|739.91|738.31|742.77|741.17|743.39|741.79|739.91|738.31|0
1647021300000|2022-03-11 17:55:00|742.65|741.05|744.14|742.54|746.88|745.28|742.52|740.92|0
1647021600000|2022-03-11 18:00:00|744.39|742.79|747.49|745.89|748.74|747.14|741.65|740.05|0
1647021900000|2022-03-11 18:05:00|747.62|746.02|745.63|744.03|751.73|750.13|745.13|743.53|0
1647022200000|2022-03-11 18:10:00|746.13|744.53|744.63|743.03|747.62|746.02|743.89|742.29|0
1647022500000|2022-03-11 18:15:00|744.88|743.28|750.86|749.26|750.86|749.26|744.88|743.28|0
1647022800000|2022-03-11 18:20:00|751.35|749.75|754.59|752.99|754.59|752.99|750.36|748.76|0
1647023100000|2022-03-11 18:25:00|754.46|752.86|754.09|752.49|756.08|754.48|752.85|751.25|0
1647023400000|2022-03-11 18:30:00|753.84|752.24|752.6|751|755.34|753.74|751.6|750|0
1647023700000|2022-03-11 18:35:00|752.35|750.75|750.35|748.75|755.09|753.49|749.86|748.26|0
1647024000000|2022-03-11 18:40:00|750.47|748.87|753.59|751.99|753.59|751.99|749.86|748.26|0
1647024300000|2022-03-11 18:45:00|753.34|751.74|756.83|755.23|756.83|755.23|753.09|751.49|0
1647024600000|2022-03-11 18:50:00|757.82|756.22|745.34|743.74|758.82|757.22|745.09|743.49|0
1647024900000|2022-03-11 18:55:00|744.59|742.99|741.1|739.5|747.58|745.98|740.85|739.25|0
1647025200000|2022-03-11 19:00:00|738.86|737.26|744.09|742.49|744.09|742.49|738.37|736.77|0
1647025500000|2022-03-11 19:05:00|744.59|742.99|741.85|740.25|745.34|743.74|741.85|740.25|0
1647025800000|2022-03-11 19:10:00|742.6|741|742.35|740.75|744.34|742.74|739.86|738.26|0
1647026100000|2022-03-11 19:15:00|743.34|741.74|739.61|738.01|746.33|744.73|739.61|738.01|0
1647026400000|2022-03-11 19:20:00|738.86|737.26|742.59|740.99|743.09|741.49|738.73|737.13|0
1647026700000|2022-03-11 19:25:00|742.84|741.24|751.06|749.46|751.8|750.2|741.35|739.75|0
1647027000000|2022-03-11 19:30:00|750.56|748.96|746.94|745.34|751.56|749.96|746.44|744.84|0
1647027300000|2022-03-11 19:35:00|746.82|745.22|746.82|745.22|748.32|746.72|744.33|742.73|0
1647027600000|2022-03-11 19:40:00|746.57|744.97|739.6|738|747.07|745.47|739.1|737.5|0
1647027900000|2022-03-11 19:45:00|739.72|738.12|740.84|739.24|741.09|739.49|736.48|734.88|0
1647028200000|2022-03-11 19:50:00|740.47|738.87|734.57|732.97|740.47|738.87|730.64|729.04|0
1647028500000|2022-03-11 19:55:00|734.82|733.22|734.61|733.01|736.85|735.25|732.62|731.02|0
1647028800000|2022-03-11 20:00:00|734.86|733.26|732.62|731.02|735.85|734.25|731.37|729.77|0
1647029100000|2022-03-11 20:05:00|732.86|731.26|729.38|727.78|735.1|733.5|728.13|726.53|0
1647029400000|2022-03-11 20:10:00|729.63|728.03|727.64|726.04|732.37|730.77|726.89|725.29|0
1647029700000|2022-03-11 20:15:00|727.39|725.79|731.37|729.77|732.36|730.76|727.39|725.79|0
1647030000000|2022-03-11 20:20:00|730.62|729.02|728.5|726.9|732.86|731.26|728.5|726.9|0
1647030300000|2022-03-11 20:25:00|727.38|725.78|723.9|722.3|730.12|728.52|723.9|722.3|0
1647030600000|2022-03-11 20:30:00|722.16|720.56|716.19|714.59|722.16|720.56|716.19|714.59|0
1647030900000|2022-03-11 20:35:00|715.94|714.34|718.92|717.32|722.16|720.56|715.94|714.34|0
1647031200000|2022-03-11 20:40:00|717.18|715.58|715.94|714.34|720.53|718.93|714.31|712.71|0
1647031500000|2022-03-11 20:45:00|717.55|715.95|712.95|711.35|717.55|715.95|712.45|710.85|0
1647031800000|2022-03-11 20:50:00|711.58|709.98|707.74|706.14|716.44|714.84|707.49|705.89|0
1647032100000|2022-03-11 20:55:00|708.73|707.13|704.75|703.15|713.33|711.73|700.03|698.43|0
1647032400000|2022-03-11 21:00:00|703.88|702.28|707.73|706.13|708.48|706.88|703.88|702.28|0
1647032700000|2022-03-11 21:05:00|707.98|706.38|707.49|705.89|708.48|706.88|706.49|704.89|0
1647033000000|2022-03-11 21:10:00|707.11|705.51|707.48|705.88|707.98|706.38|706.49|704.89|0
1647244800000|2022-03-14 08:00:00|726.83|724.63|726.83|724.63|731.58|729.38|726.08|723.88|0
1647245100000|2022-03-14 08:05:00|727.08|724.88|739.82|737.62|740.81|738.61|726.08|723.88|0
1647245400000|2022-03-14 08:10:00|739.19|736.99|736.57|734.37|743.56|741.36|735.57|733.37|0
1647245700000|2022-03-14 08:15:00|735.57|733.37|731.82|729.62|736.94|734.74|731.57|729.37|0
1647246000000|2022-03-14 08:20:00|731.45|729.25|734.32|732.12|735.94|733.74|730.83|728.63|0
1647246300000|2022-03-14 08:25:00|734.07|731.87|726.58|724.38|734.32|732.12|725.08|722.88|0
1647246600000|2022-03-14 08:30:00|725.83|723.63|725.33|723.13|726.08|723.88|722.34|720.14|0
1647246900000|2022-03-14 08:35:00|725.08|722.88|724.35|722.15|728.46|726.26|724.35|722.15|0
1647247200000|2022-03-14 08:40:00|724.6|722.4|725.22|723.02|727.09|724.89|723.6|721.4|0
1647247500000|2022-03-14 08:45:00|725.1|722.9|730.71|728.51|730.71|728.51|725.1|722.9|0
1647247800000|2022-03-14 08:50:00|730.84|728.64|725.96|723.76|734.33|732.13|723.6|721.4|0
1647248100000|2022-03-14 08:55:00|726.09|723.89|729.21|727.01|730.96|728.76|724.84|722.64|0
1647248400000|2022-03-14 09:00:00|729.59|727.39|736.33|734.13|736.33|734.13|728.59|726.39|0
1647248700000|2022-03-14 09:05:00|735.83|733.63|736.58|734.38|736.95|734.75|733.95|731.75|0
1647249000000|2022-03-14 09:10:00|737.08|734.88|735.58|733.38|740.69|738.49|734.7|732.5|0
1647249300000|2022-03-14 09:15:00|735.83|733.63|735.33|733.13|736.95|734.75|732.83|730.63|0
1647249600000|2022-03-14 09:20:00|735.58|733.38|731.83|729.63|739.07|736.87|731.83|729.63|0
1647249900000|2022-03-14 09:25:00|731.95|729.75|729.2|727|733.58|731.38|726.34|724.14|0
1647250200000|2022-03-14 09:30:00|729.33|727.13|732.08|729.88|733.58|731.38|728.09|725.89|0
1647250500000|2022-03-14 09:35:00|732.58|730.38|737.44|735.24|737.44|735.24|729.45|727.25|0
1647250800000|2022-03-14 09:40:00|738.57|736.37|741.82|739.62|746.56|744.36|736.32|734.12|0
1647251100000|2022-03-14 09:45:00|741.44|739.24|746.31|744.11|747.18|744.98|739.69|737.49|0
1647251400000|2022-03-14 09:50:00|745.31|743.11|749.81|747.61|750.93|748.73|743.69|741.49|0
1647251700000|2022-03-14 09:55:00|749.56|747.36|749.43|747.23|754.55|752.35|748.56|746.36|0
1647252000000|2022-03-14 10:00:00|750.18|747.98|747.81|745.61|750.68|748.48|746.81|744.61|0
1647252300000|2022-03-14 10:05:00|747.93|745.73|742.93|740.73|748.56|746.36|742.68|740.48|0
1647252600000|2022-03-14 10:10:00|743.06|740.86|742.31|740.11|743.18|740.98|737.69|735.49|0
1647252900000|2022-03-14 10:15:00|742.18|739.98|742.43|740.23|744.18|741.98|741.32|739.12|0
1647253200000|2022-03-14 10:20:00|742.56|740.36|741.56|739.36|742.81|740.61|739.19|736.99|0
1647253500000|2022-03-14 10:25:00|741.68|739.48|741.56|739.36|743.43|741.23|739.32|737.12|0
1647253800000|2022-03-14 10:30:00|741.81|739.61|745.81|743.61|747.43|745.23|741.68|739.48|0
1647254100000|2022-03-14 10:35:00|745.68|743.48|741.43|739.23|745.68|743.48|740.81|738.61|0
1647254400000|2022-03-14 10:40:00|741.56|739.36|736.69|734.49|741.56|739.36|735.94|733.74|0
1647254700000|2022-03-14 10:45:00|736.82|734.62|737.57|735.37|739.68|737.48|736.32|734.12|0
1647255000000|2022-03-14 10:50:00|737.82|735.62|741.32|739.12|741.32|739.12|736.44|734.24|0
1647255300000|2022-03-14 10:55:00|741.07|738.87|744.81|742.61|745.06|742.86|739.82|737.62|0
1647255600000|2022-03-14 11:00:00|745.06|742.86|737.19|734.99|745.06|742.86|737.19|734.99|0
1647255900000|2022-03-14 11:05:00|737.69|735.49|733.19|730.99|739.19|736.99|732.82|730.62|0
1647256200000|2022-03-14 11:10:00|733.32|731.12|736.07|733.87|737.57|735.37|732.57|730.37|0
1647256500000|2022-03-14 11:15:00|736.19|733.99|737.82|735.62|738.19|735.99|734.07|731.87|0
1647256800000|2022-03-14 11:20:00|737.69|735.49|736.44|734.24|739.07|736.87|735.57|733.37|0
1647257100000|2022-03-14 11:25:00|736.57|734.37|723.83|721.63|736.82|734.62|721.09|718.89|0
1647257400000|2022-03-14 11:30:00|723.33|721.13|721.09|718.89|726.08|723.88|720.84|718.64|0
1647257700000|2022-03-14 11:35:00|721.34|719.14|721.71|719.51|726.83|724.63|720.59|718.39|0
1647258000000|2022-03-14 11:40:00|721.96|719.76|719.96|717.76|725.45|723.25|719.59|717.39|0
1647258300000|2022-03-14 11:45:00|719.59|717.39|717.21|715.01|720.84|718.64|711.35|709.15|0
1647258600000|2022-03-14 11:50:00|716.09|713.89|713.35|711.15|717.96|715.76|713.35|711.15|0
1647258900000|2022-03-14 11:55:00|713.1|710.9|713.1|710.9|717.84|715.64|711.47|709.27|0
1647259200000|2022-03-14 12:00:00|712.35|710.15|718.34|716.14|719.09|716.89|710.1|707.9|0
1647259500000|2022-03-14 12:05:00|718.46|716.26|719.46|717.26|721.34|719.14|717.34|715.14|0
1647259800000|2022-03-14 12:10:00|719.59|717.39|718.46|716.26|719.59|717.39|716.46|714.26|0
1647260100000|2022-03-14 12:15:00|718.21|716.01|714.84|712.64|721.33|719.13|714.09|711.89|0
1647260400000|2022-03-14 12:20:00|715.46|713.26|711.97|709.77|715.59|713.39|711.35|709.15|0
1647260700000|2022-03-14 12:25:00|712.35|710.15|713.96|711.76|715.59|713.39|712.35|710.15|0
1647261000000|2022-03-14 12:30:00|714.84|712.64|717.84|715.64|718.21|716.01|713.34|711.14|0
1647261300000|2022-03-14 12:35:00|718.09|715.89|717.09|714.89|718.09|715.89|713.21|711.01|0
1647261600000|2022-03-14 12:40:00|716.84|714.64|719.95|717.75|720.83|718.63|716.84|714.64|0
1647261900000|2022-03-14 12:45:00|719.83|717.63|716.09|713.89|721.58|719.38|716.09|713.89|0
1647262200000|2022-03-14 12:50:00|716.21|714.01|716.46|714.26|721.83|719.63|712.71|710.51|0
1647262500000|2022-03-14 12:55:00|716.84|714.64|726.82|724.62|727.94|725.74|714.21|712.01|0
1647262800000|2022-03-14 13:00:00|726.69|724.49|725.08|722.88|726.69|724.49|724.83|722.63|0
1647263100000|2022-03-14 13:05:00|720.08|717.88|720.33|718.13|720.7|718.5|718.33|716.13|0
1647263400000|2022-03-14 13:10:00|720.58|718.38|722.58|720.38|724.08|721.88|718.58|716.38|0
1647263700000|2022-03-14 13:15:00|721.83|719.63|722.33|720.13|725.33|723.13|720.58|718.38|0
1647264000000|2022-03-14 13:20:00|722.58|720.38|717.7|715.5|723.58|721.38|717.7|715.5|0
1647264300000|2022-03-14 13:25:00|717.83|715.63|714.09|711.89|718.58|716.38|714.09|711.89|0
1647264600000|2022-03-14 13:30:00|713.34|711.14|708.1|705.9|724.08|721.88|708.1|705.9|0
1647264900000|2022-03-14 13:35:00|708.85|706.65|702.11|699.91|712.09|709.89|698.36|696.16|0
1647265200000|2022-03-14 13:40:00|701.86|699.66|718.08|715.88|719.83|717.63|695.87|693.67|0
1647265500000|2022-03-14 13:45:00|718.45|716.25|715.83|713.63|722.08|719.88|713.21|711.01|0
1647265800000|2022-03-14 13:50:00|715.59|713.39|716.58|714.38|720.83|718.63|715.09|712.89|0
1647266100000|2022-03-14 13:55:00|717.33|715.13|717.83|715.63|721.58|719.38|710.84|708.64|0
1647266400000|2022-03-14 14:00:00|717.45|715.25|715.33|713.13|724.57|722.37|710.84|708.64|0
1647266700000|2022-03-14 14:05:00|714.58|712.38|727.81|725.61|727.93|725.73|713.33|711.13|0
1647267000000|2022-03-14 14:10:00|727.69|725.49|734.81|732.61|736.56|734.36|726.57|724.37|0
1647267300000|2022-03-14 14:15:00|734.06|731.86|730.56|728.36|735.68|733.48|730.56|728.36|0
1647267600000|2022-03-14 14:20:00|730.81|728.61|735.3|733.1|735.67|733.47|729.81|727.61|0
1647267900000|2022-03-14 14:25:00|736.05|733.85|732.06|729.86|739.05|736.85|731.81|729.61|0
1647268200000|2022-03-14 14:30:00|732.31|730.11|729.06|726.86|732.56|730.36|725.31|723.11|0
1647268500000|2022-03-14 14:35:00|729.81|727.61|733.17|730.97|737.05|734.85|729.56|727.36|0
1647268800000|2022-03-14 14:40:00|734.8|732.6|733.3|731.1|738.05|735.85|731.81|729.61|0
1647269100000|2022-03-14 14:45:00|732.06|729.86|735.05|732.85|738.17|735.97|731.56|729.36|0
1647269400000|2022-03-14 14:50:00|735.3|733.1|743.66|741.46|746.04|743.84|733.05|730.85|0
1647269700000|2022-03-14 14:55:00|744.41|742.21|747.79|745.59|747.79|745.59|741.05|738.85|0
1647270000000|2022-03-14 15:00:00|749.54|747.34|744.54|742.34|749.54|747.34|742.29|740.09|0
1647270300000|2022-03-14 15:05:00|745.29|743.09|740.3|738.1|747.04|744.84|739.8|737.6|0
1647270600000|2022-03-14 15:10:00|740.8|738.6|735.8|733.6|741.79|739.59|734.8|732.6|0
1647270900000|2022-03-14 15:15:00|735.55|733.35|736.17|733.97|738.79|736.59|735.17|732.97|0
1647271200000|2022-03-14 15:20:00|736.3|734.1|729.8|727.6|736.3|734.1|728.8|726.6|0
1647271500000|2022-03-14 15:25:00|729.55|727.35|727.06|724.86|730.8|728.6|725.56|723.36|0
1647271800000|2022-03-14 15:30:00|727.3|725.1|726.81|724.61|728.55|726.35|724.56|722.36|0
1647272100000|2022-03-14 15:35:00|727.55|725.35|721.06|718.86|727.8|725.6|719.56|717.36|0
1647272400000|2022-03-14 15:40:00|720.81|718.61|712.07|709.87|721.31|719.11|709.32|707.12|0
1647272700000|2022-03-14 15:45:00|711.82|709.62|705.58|703.38|712.44|710.24|705.33|703.13|0
1647273000000|2022-03-14 15:50:00|705.7|703.5|710.32|708.12|711.31|709.11|704.58|702.38|0
1647273300000|2022-03-14 15:55:00|710.07|707.87|709.57|707.37|710.07|707.87|706.07|703.87|0
1647273600000|2022-03-14 16:00:00|707.82|705.62|700.33|698.13|707.82|705.62|700.33|698.13|0
1647273900000|2022-03-14 16:05:00|700.83|698.63|697.83|695.63|704.57|702.37|696.58|694.38|0
1647274200000|2022-03-14 16:10:00|696.83|694.63|694.83|692.63|700.08|697.88|693.09|690.89|0
1647274500000|2022-03-14 16:15:00|694.95|692.75|701.57|699.37|702.32|700.12|694.33|692.13|0
1647274800000|2022-03-14 16:20:00|701.69|699.49|701.82|699.62|703.32|701.12|696.83|694.63|0
1647275100000|2022-03-14 16:25:00|701.44|699.24|702.57|700.37|702.82|700.62|698.83|696.63|0
1647275400000|2022-03-14 16:30:00|702.07|699.87|700.82|698.62|705.82|703.62|699.57|697.37|0
1647275700000|2022-03-14 16:35:00|701.07|698.87|701.57|699.37|704.57|702.37|696.58|694.38|0
1647276000000|2022-03-14 16:40:00|701.32|699.12|699.57|697.37|705.44|703.24|698.57|696.37|0
1647276300000|2022-03-14 16:45:00|699.32|697.12|693.83|691.63|699.32|697.12|691.33|689.13|0
1647276600000|2022-03-14 16:50:00|693.7|691.5|684.34|682.14|695.33|693.13|684.09|681.89|0
1647276900000|2022-03-14 16:55:00|684.09|681.89|682.85|680.65|688.84|686.64|682.85|680.65|0
1647277200000|2022-03-14 17:00:00|683.34|681.14|679.1|676.9|684.84|682.64|678.85|676.65|0
1647277500000|2022-03-14 17:05:00|679.22|677.02|678.6|676.4|684.59|682.39|678.6|676.4|0
1647277800000|2022-03-14 17:10:00|678.85|676.65|681.85|679.65|682.6|680.4|678.85|676.65|0
1647278100000|2022-03-14 17:15:00|680.85|678.65|684.84|682.64|685.34|683.14|680.35|678.15|0
1647278400000|2022-03-14 17:20:00|684.59|682.39|684.46|682.26|685.34|683.14|679.35|677.15|0
1647278700000|2022-03-14 17:25:00|684.34|682.14|678.85|676.65|684.96|682.76|677.85|675.65|0
1647279000000|2022-03-14 17:30:00|680.35|678.15|675.61|673.41|680.85|678.65|670.86|668.66|0
1647279300000|2022-03-14 17:35:00|675.36|673.16|669.37|667.17|675.36|673.16|667.62|665.42|0
1647279600000|2022-03-14 17:40:00|669.62|667.42|670.6|668.4|672.6|670.4|666.62|664.42|0
1647279900000|2022-03-14 17:45:00|670.35|668.15|667.11|664.91|674.6|672.4|665.86|663.66|0
1647280200000|2022-03-14 17:50:00|667.61|665.41|675.34|673.14|678.09|675.89|667.61|665.41|0
1647280500000|2022-03-14 17:55:00|674.84|672.64|671.35|669.15|679.46|677.26|670.85|668.65|0
1647280800000|2022-03-14 18:00:00|671.6|669.4|670.47|668.27|672.1|669.9|668.85|666.65|0
1647281100000|2022-03-14 18:05:00|670.72|668.52|674.09|671.89|676.59|674.39|670.72|668.52|0
1647281400000|2022-03-14 18:10:00|673.96|671.76|673.84|671.64|675.84|673.64|670.72|668.52|0
1647281700000|2022-03-14 18:15:00|673.71|671.51|668.35|666.15|674.09|671.89|667.47|665.27|0
1647282000000|2022-03-14 18:20:00|669.22|667.02|665.36|663.16|670.35|668.15|663.36|661.16|0
1647282300000|2022-03-14 18:25:00|665.61|663.41|663.36|661.16|667.35|665.15|662.61|660.41|0
1647282600000|2022-03-14 18:30:00|663.61|661.41|669.85|667.65|669.85|667.65|662.73|660.53|0
1647282900000|2022-03-14 18:35:00|669.72|667.52|672.34|670.14|675.34|673.14|669.6|667.4|0
1647283200000|2022-03-14 18:40:00|672.09|669.89|669.6|667.4|673.34|671.14|667.22|665.02|0
1647283500000|2022-03-14 18:45:00|669.22|667.02|666.85|664.65|669.85|667.65|665.97|663.77|0
1647283800000|2022-03-14 18:50:00|666.6|664.4|674.34|672.14|674.34|672.14|664.72|662.52|0
1647284100000|2022-03-14 18:55:00|674.21|672.01|675.84|673.64|677.33|675.13|671.59|669.39|0
1647284400000|2022-03-14 19:00:00|675.09|672.89|680.58|678.38|683.19|680.99|673.09|670.89|0
1647284700000|2022-03-14 19:05:00|679.58|677.38|672.96|670.76|679.58|677.38|671.21|669.01|0
1647285000000|2022-03-14 19:10:00|673.09|670.89|680.7|678.5|681.08|678.88|672.34|670.14|0
1647285300000|2022-03-14 19:15:00|680.58|678.38|678.83|676.63|686.32|684.12|676.83|674.63|0
1647285600000|2022-03-14 19:20:00|678.33|676.13|682.57|680.37|682.82|680.62|676.2|674|0
1647285900000|2022-03-14 19:25:00|682.82|680.62|676.83|674.63|682.82|680.62|675.58|673.38|0
1647286200000|2022-03-14 19:30:00|676.33|674.13|668.09|665.89|676.45|674.25|664.97|662.77|0
1647286500000|2022-03-14 19:35:00|667.59|665.39|671.34|669.14|672.34|670.14|664.97|662.77|0
1647286800000|2022-03-14 19:40:00|671.09|668.89|675.08|672.88|675.08|672.88|669.09|666.89|0
1647287100000|2022-03-14 19:45:00|675.95|673.75|676.08|673.88|681.32|679.12|671.84|669.64|0
1647287400000|2022-03-14 19:50:00|674.33|672.13|669.34|667.14|674.58|672.38|667.34|665.14|0
1647287700000|2022-03-14 19:55:00|669.96|667.76|673.85|671.65|677.83|675.63|669.96|667.76|0
1647288000000|2022-03-14 20:00:00|675.34|673.14|679.59|677.39|682.08|679.88|673.6|671.4|0
1647288300000|2022-03-14 20:05:00|679.09|676.89|684.58|682.38|684.58|682.38|679.09|676.89|0
1647288600000|2022-03-14 20:10:00|684.08|681.88|682.83|680.63|685.33|683.13|682.58|680.38|0
1647288900000|2022-03-14 20:15:00|682.28|679.68|682.9|680.3|683.78|681.18|681.78|679.18|0
1647289200000|2022-03-14 20:20:00|682.78|680.18|681.65|679.05|683.03|680.43|681.53|678.93|0
1647289500000|2022-03-14 20:25:00|681.78|679.18|680.53|677.93|682.15|679.55|680.4|677.8|0
1647289800000|2022-03-14 20:30:00|680.28|677.68|680.78|678.18|682.03|679.43|680.28|677.68|0
1647290100000|2022-03-14 20:35:00|681.03|678.43|681.03|678.43|681.28|678.68|680.03|677.43|0
1647290400000|2022-03-14 20:40:00|680.9|678.3|680.53|677.93|682.28|679.68|679.78|677.18|0
1647290700000|2022-03-14 20:45:00|680.15|677.55|679.53|676.93|681.53|678.93|679.53|676.93|0
1647291000000|2022-03-14 20:50:00|679.78|677.18|680.03|677.43|680.28|677.68|679.28|676.68|0
1647291300000|2022-03-14 20:55:00|679.9|677.3|681.65|679.05|682.15|679.55|679.65|677.05|0
1647291600000|2022-03-14 21:00:00|681.57|678.97|681.68|679.08|681.68|679.08|681.03|678.43|0
1647291900000|2022-03-14 21:05:00|681.61|679.01|681.72|679.12|681.72|679.12|681.61|679.01|0
1647292200000|2022-03-14 21:10:00|681.35|678.75|681.33|678.73|681.35|678.75|681.33|678.73|0
1647292500000|2022-03-14 21:15:00|681.29|678.69|681.11|678.51|681.29|678.69|681.11|678.51|0
1647292800000|2022-03-14 21:20:00|680.63|678.03|680.01|677.41|680.71|678.11|678.99|676.39|0
1647293100000|2022-03-14 21:25:00|679.87|677.27|679.4|676.8|679.9|677.3|679.21|676.61|0
1647293400000|2022-03-14 21:30:00|679.65|677.05|679.72|677.12|680.05|677.45|679.61|677.01|0
1647293700000|2022-03-14 21:35:00|679.47|676.87|679.65|677.05|679.76|677.16|679.47|676.87|0
1647294000000|2022-03-14 21:40:00|679.54|676.94|680.11|677.51|680.59|677.99|679.54|676.94|0
1647294300000|2022-03-14 21:45:00|680.15|677.55|680.37|677.77|680.51|677.91|680.15|677.55|0
1647294600000|2022-03-14 21:50:00|680.33|677.73|683.15|680.55|683.4|680.8|680.26|677.66|0
1647294900000|2022-03-14 21:55:00|683.11|680.51|684.06|681.46|684.28|681.68|683.11|680.51|0
1647295200000|2022-03-14 22:00:00|681.39|678.79|682.77|680.17|683.89|681.29|681.39|678.79|0
1647295500000|2022-03-14 22:05:00|683.02|680.42|680.89|678.29|683.02|680.42|680.52|677.92|0
1647295800000|2022-03-14 22:10:00|681.27|678.67|682.14|679.54|683.27|680.67|681.27|678.67|0
1647296100000|2022-03-14 22:15:00|682.27|679.67|681.27|678.67|682.39|679.79|681.02|678.42|0
1647296400000|2022-03-14 22:20:00|681.39|678.79|681.52|678.92|681.77|679.17|681.02|678.42|0
1647296700000|2022-03-14 22:25:00|681.39|678.79|679.02|676.42|681.77|679.17|678.02|675.42|0
1647297000000|2022-03-14 22:30:00|679.14|676.54|684.13|681.53|685.63|683.03|678.02|675.42|0
1647297300000|2022-03-14 22:35:00|684.01|681.41|688.76|686.16|689.38|686.78|684.01|681.41|0
1647297600000|2022-03-14 22:40:00|688.88|686.28|687.13|684.53|689.26|686.66|686.63|684.03|0
1647297900000|2022-03-14 22:45:00|687.26|684.66|688.01|685.41|690.01|687.41|687.01|684.41|0
1647298200000|2022-03-14 22:50:00|687.76|685.16|687.26|684.66|688.51|685.91|686.76|684.16|0
1647298500000|2022-03-14 22:55:00|687.01|684.41|686.76|684.16|688.01|685.41|686.51|683.91|0
1647298800000|2022-03-14 23:00:00|687.01|684.41|684.01|681.41|687.51|684.91|683.51|680.91|0
1647299100000|2022-03-14 23:05:00|683.76|681.16|684.76|682.16|685.76|683.16|683.51|680.91|0
1647299400000|2022-03-14 23:10:00|684.51|681.91|684.76|682.16|684.76|682.16|682.01|679.41|0
1647299700000|2022-03-14 23:15:00|684.88|682.28|686.26|683.66|686.63|684.03|684.26|681.66|0
1647300000000|2022-03-14 23:20:00|686.76|684.16|685.01|682.41|686.76|684.16|685.01|682.41|0
1647300300000|2022-03-14 23:25:00|684.76|682.16|685.76|683.16|686.76|684.16|684.76|682.16|0
1647300600000|2022-03-14 23:30:00|686.01|683.41|685.13|682.53|687.26|684.66|684.76|682.16|0
1647300900000|2022-03-14 23:35:00|685.51|682.91|687.38|684.78|687.75|685.15|685.51|682.91|0
1647301200000|2022-03-14 23:40:00|687.26|684.66|686.38|683.78|687.87|685.27|685.51|682.91|0
1647301500000|2022-03-14 23:45:00|686.51|683.91|684.38|681.78|687|684.4|683.51|680.91|0
1647301800000|2022-03-14 23:50:00|684.13|681.53|683.76|681.16|684.51|681.91|683.01|680.41|0
1647302100000|2022-03-14 23:55:00|684.01|681.41|683.51|680.91|684.63|682.03|683.01|680.41|0
1647302400000|2022-03-15 00:00:00|683.26|680.66|681.76|679.16|685.01|682.41|681.26|678.66|0
1647302700000|2022-03-15 00:05:00|681.88|679.28|684.26|681.66|684.88|682.28|681.88|679.28|0
1647303000000|2022-03-15 00:10:00|684.13|681.53|678.88|676.28|684.63|682.03|678.01|675.41|0
1647303300000|2022-03-15 00:15:00|679.01|676.41|677.76|675.16|679.01|676.41|676.13|673.53|0
1647303600000|2022-03-15 00:20:00|677.51|674.91|679.51|676.91|679.51|676.91|677.51|674.91|0
1647303900000|2022-03-15 00:25:00|680.01|677.41|679.26|676.66|680.01|677.41|677.88|675.28|0
1647304200000|2022-03-15 00:30:00|679.38|676.78|683|680.4|683|680.4|679.38|676.78|0
1647304500000|2022-03-15 00:35:00|683.12|680.52|682.51|679.91|686.12|683.52|682.26|679.66|0
1647304800000|2022-03-15 00:40:00|682.62|680.02|681.76|679.16|682.62|680.02|680.88|678.28|0
1647305100000|2022-03-15 00:45:00|681.51|678.91|679.76|677.16|685|682.4|679.76|677.16|0
1647305400000|2022-03-15 00:50:00|680.01|677.41|679.88|677.28|680.26|677.66|679.26|676.66|0
1647305700000|2022-03-15 00:55:00|680.01|677.41|679.88|677.28|682.25|679.65|678.26|675.66|0
1647306000000|2022-03-15 01:00:00|680.01|677.41|681|678.4|682.25|679.65|679.63|677.03|0
1647306300000|2022-03-15 01:05:00|680.87|678.27|677.76|675.16|680.87|678.27|677.76|675.16|0
1647306600000|2022-03-15 01:10:00|678.26|675.66|678.51|675.91|679.51|676.91|677.63|675.03|0
1647306900000|2022-03-15 01:15:00|678.38|675.78|676.01|673.41|678.76|676.16|676.01|673.41|0
1647307200000|2022-03-15 01:20:00|675.76|673.16|681.87|679.27|681.87|679.27|675.76|673.16|0
1647307500000|2022-03-15 01:25:00|681.37|678.77|678.75|676.15|684.75|682.15|678.13|675.53|0
1647307800000|2022-03-15 01:30:00|678.87|676.27|673.26|670.66|680.25|677.65|673.01|670.41|0
1647308100000|2022-03-15 01:35:00|673.51|670.91|674.38|671.78|675.76|673.16|670.26|667.66|0
1647308400000|2022-03-15 01:40:00|674.13|671.53|676.51|673.91|677.87|675.27|674.01|671.41|0
1647308700000|2022-03-15 01:45:00|676.88|674.28|677.75|675.15|678.37|675.77|675.01|672.41|0
1647309000000|2022-03-15 01:50:00|677.37|674.77|672.77|670.17|680|677.4|671.52|668.92|0
1647309300000|2022-03-15 01:55:00|672.52|669.92|674.52|671.92|676.27|673.67|669.89|667.29|0
1647309600000|2022-03-15 02:00:00|674.64|672.04|677.76|675.16|678.76|676.16|674.52|671.92|0
1647309900000|2022-03-15 02:05:00|677.13|674.53|679.76|677.16|680.01|677.41|677.13|674.53|0
1647310200000|2022-03-15 02:10:00|679.51|676.91|681.26|678.66|682.51|679.91|678.76|676.16|0
1647310500000|2022-03-15 02:15:00|681.51|678.91|681.76|679.16|685.25|682.65|679.26|676.66|0
1647310800000|2022-03-15 02:20:00|681.88|679.28|681.88|679.28|682.38|679.78|679.26|676.66|0
1647311100000|2022-03-15 02:25:00|681.26|678.66|684.25|681.65|684.25|681.65|680.26|677.66|0
1647311400000|2022-03-15 02:30:00|684.37|681.77|687.25|684.65|687.75|685.15|682.01|679.41|0
1647311700000|2022-03-15 02:35:00|686.5|683.9|690.37|687.77|692.61|690.01|686.5|683.9|0
1647312000000|2022-03-15 02:40:00|690.12|687.52|688|685.4|690.75|688.15|687.75|685.15|0
1647312300000|2022-03-15 02:45:00|687.75|685.15|688.25|685.65|691|688.4|687.37|684.77|0
1647312600000|2022-03-15 02:50:00|688.12|685.52|687|684.4|688.62|686.02|685.87|683.27|0
1647312900000|2022-03-15 02:55:00|687.12|684.52|686.87|684.27|687.87|685.27|685.12|682.52|0
1647313200000|2022-03-15 03:00:00|687|684.4|688.25|685.65|690|687.4|686|683.4|0
1647313500000|2022-03-15 03:05:00|688.12|685.52|686.12|683.52|690.24|687.64|684.75|682.15|0
1647313800000|2022-03-15 03:10:00|686.25|683.65|686|683.4|686.75|684.15|684.75|682.15|0
1647314100000|2022-03-15 03:15:00|686.12|683.52|685.5|682.9|686.75|684.15|685|682.4|0
1647314400000|2022-03-15 03:20:00|685.25|682.65|687.87|685.27|688|685.4|685|682.4|0
1647314700000|2022-03-15 03:25:00|687.75|685.15|685.25|682.65|687.75|685.15|684.5|681.9|0
1647315000000|2022-03-15 03:30:00|686|683.4|686.75|684.15|686.75|684.15|684.87|682.27|0
1647315300000|2022-03-15 03:35:00|686.37|683.77|685.62|683.02|687.25|684.65|685.62|683.02|0
1647315600000|2022-03-15 03:40:00|685.5|682.9|684|681.4|686.25|683.65|682.37|679.77|0
1647315900000|2022-03-15 03:45:00|683.75|681.15|682|679.4|684.25|681.65|681.75|679.15|0
1647316200000|2022-03-15 03:50:00|682.25|679.65|684.25|681.65|684.5|681.9|681.87|679.27|0
1647316500000|2022-03-15 03:55:00|684.12|681.52|684.62|682.02|685.5|682.9|683.75|681.15|0
1647316800000|2022-03-15 04:00:00|684.75|682.15|684|681.4|684.75|682.15|683|680.4|0
1647317100000|2022-03-15 04:05:00|683.87|681.27|683|680.4|684|681.4|683|680.4|0
1647317400000|2022-03-15 04:10:00|683.25|680.65|683.62|681.02|684|681.4|683|680.4|0
1647317700000|2022-03-15 04:15:00|683.75|681.15|683.99|681.39|684|681.4|683.37|680.77|0
1647318000000|2022-03-15 04:20:00|684.11|681.51|683.99|681.39|684.11|681.51|683.12|680.52|0
1647318300000|2022-03-15 04:25:00|683.74|681.14|682|679.4|685.49|682.89|682|679.4|0
1647318600000|2022-03-15 04:30:00|681.75|679.15|684.49|681.89|685.36|682.76|681.75|679.15|0
1647318900000|2022-03-15 04:35:00|684.61|682.01|684.24|681.64|684.86|682.26|682.74|680.14|0
1647319200000|2022-03-15 04:40:00|684.11|681.51|684.99|682.39|685.24|682.64|683.49|680.89|0
1647319500000|2022-03-15 04:45:00|684.86|682.26|684.49|681.89|685.49|682.89|683.99|681.39|0
1647319800000|2022-03-15 04:50:00|684.36|681.76|685.24|682.64|685.61|683.01|684.24|681.64|0
1647320100000|2022-03-15 04:55:00|685.36|682.76|684.99|682.39|685.49|682.89|684.99|682.39|0
1647320400000|2022-03-15 05:00:00|685.36|682.76|680.99|678.39|685.36|682.76|680.74|678.14|0
1647320700000|2022-03-15 05:05:00|681.24|678.64|681.61|679.01|683.24|680.64|680.74|678.14|0
1647321000000|2022-03-15 05:10:00|681.36|678.76|681.74|679.14|682.11|679.51|679.25|676.65|0
1647321300000|2022-03-15 05:15:00|681.24|678.64|680.36|677.76|683.24|680.64|680.24|677.64|0
1647321600000|2022-03-15 05:20:00|679.24|676.64|679.74|677.14|679.99|677.39|677.12|674.52|0
1647321900000|2022-03-15 05:25:00|679.61|677.01|679.49|676.89|679.74|677.14|678.24|675.64|0
1647322200000|2022-03-15 05:30:00|679.61|677.01|681.74|679.14|681.99|679.39|678.49|675.89|0
1647322500000|2022-03-15 05:35:00|681.61|679.01|679.24|676.64|682.49|679.89|678.99|676.39|0
1647322800000|2022-03-15 05:40:00|679.49|676.89|679.49|676.89|681.86|679.26|678.49|675.89|0
1647323100000|2022-03-15 05:45:00|679.11|676.51|680.24|677.64|680.24|677.64|677.49|674.89|0
1647323400000|2022-03-15 05:50:00|679.99|677.39|675.75|673.15|680.24|677.64|675.5|672.9|0
1647323700000|2022-03-15 05:55:00|675.5|672.9|677.49|674.89|677.99|675.39|675.25|672.65|0
1647324000000|2022-03-15 06:00:00|677.74|675.14|673.25|670.65|677.74|675.14|672.75|670.15|0
1647324300000|2022-03-15 06:05:00|673.37|670.77|676.61|674.01|676.99|674.39|672.75|670.15|0
1647324600000|2022-03-15 06:10:00|676.49|673.89|678.49|675.89|680.24|677.64|675.99|673.39|0
1647324900000|2022-03-15 06:15:00|678.24|675.64|674.99|672.39|678.99|676.39|674.74|672.14|0
1647325200000|2022-03-15 06:20:00|675.11|672.51|678.61|676.01|678.99|676.39|674.86|672.26|0
1647325500000|2022-03-15 06:25:00|678.24|675.64|676.74|674.14|678.74|676.14|676.24|673.64|0
1647325800000|2022-03-15 06:30:00|676.61|674.01|676.24|673.64|677.36|674.76|674.49|671.89|0
1647326100000|2022-03-15 06:35:00|676.49|673.89|676.24|673.64|678.61|676.01|675.49|672.89|0
1647326400000|2022-03-15 06:40:00|675.99|673.39|676.49|673.89|677.99|675.39|674.49|671.89|0
1647326700000|2022-03-15 06:45:00|676.24|673.64|672.24|669.64|676.49|673.89|671.74|669.14|0
1647327000000|2022-03-15 06:50:00|671.99|669.39|671.74|669.14|672.99|670.39|669.25|666.65|0
1647327300000|2022-03-15 06:55:00|671.99|669.39|671.99|669.39|672.99|670.39|671.24|668.64|0
1647327600000|2022-03-15 07:00:00|672.61|670.01|662.62|660.02|672.61|670.01|662|659.4|0
1647327900000|2022-03-15 07:05:00|663.67|661.47|666.3|664.1|668.55|666.35|662.3|660.1|0
1647328200000|2022-03-15 07:10:00|666.05|663.85|648.57|646.37|666.67|664.47|646.57|644.37|0
1647328500000|2022-03-15 07:15:00|648.69|646.49|654.56|652.36|655.06|652.86|647.57|645.37|0
1647328800000|2022-03-15 07:20:00|654.68|652.48|656.31|654.11|658.67|656.47|652.06|649.86|0
1647329100000|2022-03-15 07:25:00|657.31|655.11|651.06|648.86|657.31|655.11|651.06|648.86|0
1647329400000|2022-03-15 07:30:00|650.56|648.36|651.06|648.86|655.18|652.98|648.57|646.37|0
1647329700000|2022-03-15 07:35:00|650.68|648.48|652.31|650.11|653.31|651.11|649.31|647.11|0
1647330000000|2022-03-15 07:40:00|652.43|650.23|654.53|651.89|655.28|652.86|650.81|648.61|0
1647330300000|2022-03-15 07:45:00|654.78|652.14|653.15|650.51|656.28|653.64|651.03|648.39|0
1647330600000|2022-03-15 07:50:00|653.53|650.89|658.04|655.4|659.29|656.65|653.15|650.51|0
1647330900000|2022-03-15 07:55:00|658.54|655.9|660.53|657.89|661.53|658.89|657.79|655.15|0
1647331200000|2022-03-15 08:00:00|660.65|658.01|660.15|657.51|661.78|659.14|655.79|653.15|0
1647331500000|2022-03-15 08:05:00|660.03|657.39|667.89|665.03|679.62|676.76|659.9|657.26|0
1647331800000|2022-03-15 08:10:00|667.64|664.78|663.76|660.9|667.64|664.78|661.89|659.03|0
1647332100000|2022-03-15 08:15:00|663.14|660.28|658.4|655.54|663.14|660.28|657.9|655.04|0
1647332400000|2022-03-15 08:20:00|658.52|655.66|655.77|652.91|660.64|657.78|653.27|650.41|0
1647332700000|2022-03-15 08:25:00|655.9|653.04|656.4|653.54|660.14|657.28|655.15|652.29|0
1647333000000|2022-03-15 08:30:00|656.65|653.79|656.52|653.66|656.65|653.79|651.65|648.79|0
1647333300000|2022-03-15 08:35:00|656.4|653.54|653.27|650.41|659.39|656.53|652.77|649.91|0
1647333600000|2022-03-15 08:40:00|653.15|650.29|655.9|653.04|658.76|655.9|653.02|650.16|0
1647333900000|2022-03-15 08:45:00|655.52|652.66|652.15|649.29|655.65|652.79|649.9|647.04|0
1647334200000|2022-03-15 08:50:00|652.02|649.16|651.02|648.16|652.27|649.41|647.66|644.8|0
1647334500000|2022-03-15 08:55:00|651.4|648.54|646.66|643.8|651.4|648.54|644.53|641.67|0
1647334800000|2022-03-15 09:00:00|646.41|643.55|646.66|643.8|648.65|645.79|644.66|641.8|0
1647335100000|2022-03-15 09:05:00|646.53|643.67|642.53|639.67|646.53|643.67|640.16|637.3|0
1647335400000|2022-03-15 09:10:00|642.41|639.55|646.65|643.79|646.9|644.04|640.41|637.55|0
1647335700000|2022-03-15 09:15:00|646.52|643.66|644.66|641.8|647.15|644.29|643.41|640.55|0
1647336000000|2022-03-15 09:20:00|645.66|642.8|652.9|650.04|652.9|650.04|644.16|641.3|0
1647336300000|2022-03-15 09:25:00|652.4|649.54|654.64|651.78|656.89|654.03|652.4|649.54|0
1647336600000|2022-03-15 09:30:00|654.89|652.03|655.51|652.65|659.39|656.53|654.14|651.28|0
1647336900000|2022-03-15 09:35:00|655.76|652.9|656.89|654.03|656.89|654.03|652.76|649.9|0
1647337200000|2022-03-15 09:40:00|656.64|653.78|662.88|660.02|664.25|661.39|654.64|651.78|0
1647337500000|2022-03-15 09:45:00|663.13|660.27|662.88|660.02|666.63|663.77|661.63|658.77|0
1647337800000|2022-03-15 09:50:00|663.13|660.27|656.51|653.65|664|661.14|656.51|653.65|0
1647338100000|2022-03-15 09:55:00|656.64|653.78|657.39|654.53|658.64|655.78|653.64|650.78|0
1647338400000|2022-03-15 10:00:00|657.51|654.65|660.13|657.27|661.88|659.02|656.89|654.03|0
1647338700000|2022-03-15 10:05:00|660.38|657.52|660.13|657.27|663.63|660.77|658.75|655.89|0
1647339000000|2022-03-15 10:10:00|660.38|657.52|666.38|663.52|667.12|664.26|660|657.14|0
1647339300000|2022-03-15 10:15:00|666.13|663.27|665.2|662.34|667.38|664.52|663.45|660.59|0
1647339600000|2022-03-15 10:20:00|664.95|662.09|666.06|663.2|668.69|665.83|660.45|657.59|0
1647339900000|2022-03-15 10:25:00|666.19|663.33|667.69|664.83|668.69|665.83|665.56|662.7|0
1647340200000|2022-03-15 10:30:00|668.69|665.83|672.55|669.69|672.68|669.82|667.69|664.83|0
1647340500000|2022-03-15 10:35:00|672.43|669.57|672.68|669.82|674.68|671.82|672.43|669.57|0
1647340800000|2022-03-15 10:40:00|672.3|669.44|668.44|665.58|672.3|669.44|668.06|665.2|0
1647341100000|2022-03-15 10:45:00|668.81|665.95|671.3|668.44|671.43|668.57|668.56|665.7|0
1647341400000|2022-03-15 10:50:00|670.93|668.07|679.17|676.31|679.67|676.81|670.68|667.82|0
1647341700000|2022-03-15 10:55:00|678.67|675.81|676.67|673.81|683.91|681.05|676.67|673.81|0
1647342000000|2022-03-15 11:00:00|677.17|674.31|681.66|678.8|682.16|679.3|677.17|674.31|0
1647342300000|2022-03-15 11:05:00|681.53|678.67|686.02|683.16|686.4|683.54|681.41|678.55|0
1647342600000|2022-03-15 11:10:00|686.15|683.29|687.15|684.29|687.4|684.54|684.03|681.17|0
1647342900000|2022-03-15 11:15:00|687.02|684.16|683.91|681.05|688.9|686.04|683.41|680.55|0
1647343200000|2022-03-15 11:20:00|684.03|681.17|678.78|675.92|684.16|681.3|676.79|673.93|0
1647343500000|2022-03-15 11:25:00|678.53|675.67|679.41|676.55|681.91|679.05|676.92|674.06|0
1647343800000|2022-03-15 11:30:00|678.66|675.8|682.16|679.3|682.16|679.3|677.16|674.3|0
1647344100000|2022-03-15 11:35:00|682.03|679.17|681.16|678.3|683.16|680.3|679.91|677.05|0
1647344400000|2022-03-15 11:40:00|680.91|678.05|677.42|674.56|681.03|678.17|676.67|673.81|0
1647344700000|2022-03-15 11:45:00|677.54|674.68|673.92|671.06|677.92|675.06|673.92|671.06|0
1647345000000|2022-03-15 11:50:00|674.42|671.56|675.67|672.81|676.54|673.68|673.17|670.31|0
1647345300000|2022-03-15 11:55:00|675.42|672.56|678.41|675.55|679.66|676.8|675.29|672.43|0
1647345600000|2022-03-15 12:00:00|678.03|675.17|679.66|676.8|680.91|678.05|675.17|672.31|0
1647345900000|2022-03-15 12:05:00|679.78|676.92|677.16|674.3|681.41|678.55|676.17|673.31|0
1647346200000|2022-03-15 12:10:00|676.91|674.05|682.16|679.3|682.16|679.3|676.91|674.05|0
1647346500000|2022-03-15 12:15:00|682.41|679.55|683.02|680.16|683.9|681.04|680.91|678.05|0
1647346800000|2022-03-15 12:20:00|683.4|680.54|687.4|684.54|689.4|686.54|683.15|680.29|0
1647347100000|2022-03-15 12:25:00|686.9|684.04|683.4|680.54|686.9|684.04|683.4|680.54|0
1647347400000|2022-03-15 12:30:00|684.52|681.66|699.25|696.39|704.63|701.77|682.77|679.91|0
1647347700000|2022-03-15 12:35:00|699.63|696.77|699.13|696.27|700.63|697.77|696.64|693.78|0
1647348000000|2022-03-15 12:40:00|699|696.14|695.65|692.79|699.63|696.77|694.65|691.79|0
1647348300000|2022-03-15 12:45:00|695.9|693.04|698.14|695.28|698.64|695.78|693.65|690.79|0
1647348600000|2022-03-15 12:50:00|698.01|695.15|695.4|692.54|698.14|695.28|694.9|692.04|0
1647348900000|2022-03-15 12:55:00|695.27|692.41|696.89|694.03|697.89|695.03|695.15|692.29|0
1647349200000|2022-03-15 13:00:00|697.14|694.28|698.89|696.03|698.89|696.03|695.64|692.78|0
1647349500000|2022-03-15 13:05:00|698.64|695.78|698.14|695.28|701.14|698.28|697.14|694.28|0
1647349800000|2022-03-15 13:10:00|698.89|696.03|701.39|698.53|706.38|703.52|698.89|696.03|0
1647350100000|2022-03-15 13:15:00|701.64|698.78|700.89|698.03|703.13|700.27|699.89|697.03|0
1647350400000|2022-03-15 13:20:00|700.64|697.78|697.64|694.78|701.26|698.4|697.64|694.78|0
1647350700000|2022-03-15 13:25:00|699.14|696.28|703.63|700.77|704.63|701.77|695.14|692.28|0
1647351000000|2022-03-15 13:30:00|703.13|700.27|711.12|708.26|718.12|715.26|703.13|700.27|0
1647351300000|2022-03-15 13:35:00|711.87|709.01|706.13|703.27|716.62|713.76|704.88|702.02|0
1647351600000|2022-03-15 13:40:00|707.88|705.02|690.89|688.03|710.13|707.27|690.02|687.16|0
1647351900000|2022-03-15 13:45:00|694.14|691.28|696.51|693.65|697.39|694.53|689.9|687.04|0
1647352200000|2022-03-15 13:50:00|696.14|693.28|697.76|694.9|702.13|699.27|694.14|691.28|0
1647352500000|2022-03-15 13:55:00|697.39|694.53|708.38|705.52|710.12|707.26|697.39|694.53|0
1647352800000|2022-03-15 14:00:00|708.63|705.77|714.38|711.52|715.88|713.02|702.64|699.78|0
1647353100000|2022-03-15 14:05:00|713.5|710.64|705.39|702.53|715.88|713.02|703.64|700.78|0
1647353400000|2022-03-15 14:10:00|706.38|703.52|699.89|697.03|707.88|705.02|696.65|693.79|0
1647353700000|2022-03-15 14:15:00|700.01|697.15|707.63|704.77|707.88|705.02|697.64|694.78|0
1647354000000|2022-03-15 14:20:00|709.13|706.27|715.36|712.5|715.61|712.75|707.75|704.89|0
1647354300000|2022-03-15 14:25:00|714.61|711.75|722.36|719.5|722.86|720|712.12|709.26|0
1647354600000|2022-03-15 14:30:00|723.86|721|725.36|722.5|730.35|727.49|721.86|719|0
1647354900000|2022-03-15 14:35:00|725.11|722.25|727.85|724.99|731.1|728.24|724.86|722|0
1647355200000|2022-03-15 14:40:00|728.35|725.49|728.6|725.74|731.1|728.24|724.86|722|0
1647355500000|2022-03-15 14:45:00|729.1|726.24|730.1|727.24|733.6|730.74|727.85|724.99|0
1647355800000|2022-03-15 14:50:00|730.85|727.99|725.98|723.12|730.85|727.99|723.61|720.75|0
1647356100000|2022-03-15 14:55:00|726.11|723.25|722.61|719.75|727.35|724.49|720.36|717.5|0
1647356400000|2022-03-15 15:00:00|722.86|720|728.47|725.61|728.47|725.61|722.86|720|0
1647356700000|2022-03-15 15:05:00|728.35|725.49|728.72|725.86|729.85|726.99|726.85|723.99|0
1647357000000|2022-03-15 15:10:00|728.85|725.99|728.1|725.24|730.35|727.49|725.85|722.99|0
1647357300000|2022-03-15 15:15:00|728.6|725.74|729.35|726.49|730.1|727.24|723.36|720.5|0
1647357600000|2022-03-15 15:20:00|729.85|726.99|727.22|724.36|731.35|728.49|723.11|720.25|0
1647357900000|2022-03-15 15:25:00|727.1|724.24|736.99|734.35|736.99|734.35|726.47|723.61|0
1647358200000|2022-03-15 15:30:00|737.49|734.85|740.48|737.84|740.73|738.09|735.49|732.85|0
1647358500000|2022-03-15 15:35:00|740.73|738.09|741.98|739.34|743.48|740.84|740.73|738.09|0
1647358800000|2022-03-15 15:40:00|742.1|739.46|741.6|738.96|742.48|739.84|738.48|735.84|0
1647359100000|2022-03-15 15:45:00|741.48|738.84|745.73|743.09|745.98|743.34|740.73|738.09|0
1647359400000|2022-03-15 15:50:00|746.23|743.59|738.23|735.59|747.73|745.09|735.24|732.6|0
1647359700000|2022-03-15 15:55:00|737.73|735.09|730.99|728.35|737.73|735.09|724.24|721.6|0
1647360000000|2022-03-15 16:00:00|729.74|727.1|725.74|723.1|731.24|728.6|721.24|718.6|0
1647360300000|2022-03-15 16:05:00|724.49|721.85|736.23|733.59|738.98|736.34|723.49|720.85|0
1647360600000|2022-03-15 16:10:00|736.48|733.84|736.73|734.09|738.23|735.59|733.48|730.84|0
1647360900000|2022-03-15 16:15:00|736.85|734.21|739.73|737.09|740.73|738.09|735.48|732.84|0
1647361200000|2022-03-15 16:20:00|739.23|736.59|744.98|742.34|744.98|742.34|736.98|734.34|0
1647361500000|2022-03-15 16:25:00|744.6|741.96|746.73|744.09|748.47|745.83|743.98|741.34|0
1647361800000|2022-03-15 16:30:00|746.23|743.59|744.73|742.09|747.98|745.34|744.23|741.59|0
1647362100000|2022-03-15 16:35:00|745.1|742.46|748.48|745.84|749.23|746.59|744.98|742.34|0
1647362400000|2022-03-15 16:40:00|748.73|746.09|741.98|739.34|749.23|746.59|741.73|739.09|0
1647362700000|2022-03-15 16:45:00|741.85|739.21|738.73|736.09|744.6|741.96|737.49|734.85|0
1647363000000|2022-03-15 16:50:00|738.48|735.84|734.24|731.6|738.73|736.09|730.99|728.35|0
1647363300000|2022-03-15 16:55:00|734.11|731.47|741.48|738.84|741.73|739.09|733.99|731.35|0
1647363600000|2022-03-15 17:00:00|741.73|739.09|744.73|742.09|746.98|744.34|740.98|738.34|0
1647363900000|2022-03-15 17:05:00|743.98|741.34|738.98|736.34|745.1|742.46|737.73|735.09|0
1647364200000|2022-03-15 17:10:00|737.48|734.84|730.74|728.1|737.73|735.09|730.24|727.6|0
1647364500000|2022-03-15 17:15:00|730.86|728.22|730.74|728.1|734.74|732.1|729.49|726.85|0
1647364800000|2022-03-15 17:20:00|730.49|727.85|734.98|732.34|736.23|733.59|729.99|727.35|0
1647365100000|2022-03-15 17:25:00|735.23|732.59|726.24|723.6|738.73|736.09|726.24|723.6|0
1647365400000|2022-03-15 17:30:00|726.49|723.85|728.74|726.1|730.99|728.35|723.99|721.35|0
1647365700000|2022-03-15 17:35:00|729.24|726.6|727.99|725.35|732.24|729.6|726.86|724.22|0
1647366000000|2022-03-15 17:40:00|728.24|725.6|731.49|728.85|734.73|732.09|725.99|723.35|0
1647366300000|2022-03-15 17:45:00|732.24|729.6|729.99|727.35|733.48|730.84|728.86|726.22|0
1647366600000|2022-03-15 17:50:00|730.36|727.72|733.23|730.59|734.1|731.46|730.36|727.72|0
1647366900000|2022-03-15 17:55:00|732.98|730.34|737.23|734.59|738.98|736.34|732.98|730.34|0
1647367200000|2022-03-15 18:00:00|735.98|733.34|727.74|725.1|739.23|736.59|727.49|724.85|0
1647367500000|2022-03-15 18:05:00|728.24|725.6|734.6|731.96|735.73|733.09|726.74|724.1|0
1647367800000|2022-03-15 18:10:00|734.73|732.09|729.48|726.84|735.48|732.84|728.11|725.47|0
1647368100000|2022-03-15 18:15:00|729.23|726.59|721.49|718.85|730.23|727.59|719.49|716.85|0
1647368400000|2022-03-15 18:20:00|721.74|719.1|723.61|720.97|724.86|722.22|718.99|716.35|0
1647368700000|2022-03-15 18:25:00|723.49|720.85|725.74|723.1|727.98|725.34|722.74|720.1|0
1647369000000|2022-03-15 18:30:00|725.49|722.85|732.23|729.59|733.73|731.09|721.49|718.85|0
1647369300000|2022-03-15 18:35:00|731.73|729.09|731.23|728.59|733.48|730.84|728.23|725.59|0
1647369600000|2022-03-15 18:40:00|731.48|728.84|735.98|733.34|736.98|734.34|730.98|728.34|0
1647369900000|2022-03-15 18:45:00|736.23|733.59|743.73|741.09|743.73|741.09|735.48|732.84|0
1647370200000|2022-03-15 18:50:00|743.98|741.34|746.35|743.71|748.22|745.58|743.98|741.34|0
1647370500000|2022-03-15 18:55:00|746.23|743.59|751.97|749.33|752.47|749.83|745.23|742.59|0
1647370800000|2022-03-15 19:00:00|750.84|748.2|750.97|748.33|754.22|751.58|748.72|746.08|0
1647371100000|2022-03-15 19:05:00|750.47|747.83|751.22|748.58|753.97|751.33|750.47|747.83|0
1647371400000|2022-03-15 19:10:00|751.47|748.83|752.47|749.83|755.97|753.33|750.72|748.08|0
1647371700000|2022-03-15 19:15:00|752.72|750.08|761.09|758.45|761.47|758.83|752.47|749.83|0
1647372000000|2022-03-15 19:20:00|761.22|758.58|763.47|760.83|764.97|762.33|758.72|756.08|0
1647372300000|2022-03-15 19:25:00|763.97|761.33|763.22|760.58|765.22|762.58|762.22|759.58|0
1647372600000|2022-03-15 19:30:00|762.97|760.33|764.59|761.95|769.97|767.33|762.97|760.33|0
1647372900000|2022-03-15 19:35:00|763.72|761.08|764.72|762.08|764.97|762.33|761.22|758.58|0
1647373200000|2022-03-15 19:40:00|764.97|762.33|763.97|761.33|766.22|763.58|759.47|756.83|0
1647373500000|2022-03-15 19:45:00|765.47|762.83|766.71|764.07|766.71|764.07|758.22|755.58|0
1647373800000|2022-03-15 19:50:00|765.96|763.32|768.71|766.07|773.21|770.57|765.46|762.82|0
1647374100000|2022-03-15 19:55:00|767.71|765.07|765.47|762.83|768.08|765.44|759.72|757.08|0
1647374400000|2022-03-15 20:00:00|766.22|763.58|761.97|759.33|767.21|764.57|761.72|759.08|0
1647374700000|2022-03-15 20:05:00|761.47|758.83|759.72|757.08|763.72|761.08|758.47|755.83|0
1647375000000|2022-03-15 20:10:00|759.22|756.58|757.97|755.33|761.97|759.33|757.72|755.08|0
1647375300000|2022-03-15 20:15:00|758.71|755.59|761.46|758.34|762.83|759.71|758.71|755.59|0
1647375600000|2022-03-15 20:20:00|761.58|758.46|761.96|758.84|762.71|759.59|761.21|758.09|0
1647375900000|2022-03-15 20:25:00|761.71|758.59|760.46|757.34|762.21|759.09|760.46|757.34|0
1647376200000|2022-03-15 20:30:00|760.83|757.71|760.71|757.59|761.21|758.09|759.46|756.34|0
1647376500000|2022-03-15 20:35:00|760.96|757.84|763.95|760.83|763.95|760.83|760.46|757.34|0
1647376800000|2022-03-15 20:40:00|763.7|760.58|763.57|760.45|764.45|761.33|761.95|758.83|0
1647377100000|2022-03-15 20:45:00|763.7|760.58|763.7|760.58|764.2|761.08|762.32|759.2|0
1647377400000|2022-03-15 20:50:00|763.2|760.08|762.2|759.08|763.57|760.45|762.2|759.08|0
1647377700000|2022-03-15 20:55:00|762.45|759.33|760.57|757.45|763.2|760.08|759.95|756.83|0
1647378000000|2022-03-15 21:00:00|760.3|757.18|760.88|757.76|760.99|757.87|759.76|756.64|0
1647378300000|2022-03-15 21:05:00|760.73|757.61|760.34|757.22|760.99|757.87|759.79|756.67|0
1647378600000|2022-03-15 21:10:00|760.27|757.15|760.8|757.68|760.8|757.68|760.16|757.04|0
1647378900000|2022-03-15 21:15:00|760.77|757.65|760.12|757|761.02|757.9|760.12|757|0
1647379200000|2022-03-15 21:20:00|760.27|757.15|760.3|757.18|760.48|757.36|760.01|756.89|0
1647379500000|2022-03-15 21:25:00|760.34|757.22|761.02|757.9|761.13|758.01|760.34|757.22|0
1647379800000|2022-03-15 21:30:00|760.99|757.87|761.02|757.9|761.02|757.9|760.99|757.87|0
1647380100000|2022-03-15 21:35:00|761.06|757.94|760.66|757.54|761.06|757.94|760.66|757.54|0
1647380400000|2022-03-15 21:40:00|760.7|757.58|760.7|757.58|760.7|757.58|760.62|757.5|0
1647380700000|2022-03-15 21:45:00|760.66|757.54|760.73|757.61|760.8|757.68|760.55|757.43|0
1647381000000|2022-03-15 21:50:00|760.8|757.68|760.66|757.54|760.8|757.68|760.66|757.54|0
1647381300000|2022-03-15 21:55:00|760.73|757.61|760.77|757.65|760.77|757.65|760.27|757.15|0
1647381600000|2022-03-15 22:00:00|762.07|758.95|760.2|757.08|762.07|758.95|759.95|756.83|0
1647381900000|2022-03-15 22:05:00|760.07|756.95|758.45|755.33|760.2|757.08|757.7|754.58|0
1647382200000|2022-03-15 22:10:00|758.32|755.2|759.45|756.33|759.45|756.33|756.7|753.58|0
1647382500000|2022-03-15 22:15:00|759.2|756.08|759.95|756.83|760.45|757.33|759.2|756.08|0
1647382800000|2022-03-15 22:20:00|760.2|757.08|758.95|755.83|760.7|757.58|758.7|755.58|0
1647383100000|2022-03-15 22:25:00|758.82|755.7|758.45|755.33|760.2|757.08|758.45|755.33|0
1647383400000|2022-03-15 22:30:00|758.7|755.58|758.2|755.08|759.45|756.33|758.2|755.08|0
1647383700000|2022-03-15 22:35:00|758.45|755.33|757.7|754.58|758.7|755.58|757.45|754.33|0
1647384000000|2022-03-15 22:40:00|757.82|754.7|757.95|754.83|759.2|756.08|757.82|754.7|0
1647384300000|2022-03-15 22:45:00|758.07|754.95|758.7|755.58|758.95|755.83|757.95|754.83|0
1647384600000|2022-03-15 22:50:00|758.57|755.45|759.32|756.2|759.45|756.33|758.45|755.33|0
1647384900000|2022-03-15 22:55:00|759.2|756.08|758.7|755.58|759.32|756.2|757.2|754.08|0
1647385200000|2022-03-15 23:00:00|759.07|755.95|758.2|755.08|759.45|756.33|758.2|755.08|0
1647385500000|2022-03-15 23:05:00|758.07|754.95|757.45|754.33|758.45|755.33|756.95|753.83|0
1647385800000|2022-03-15 23:10:00|757.57|754.45|756.95|753.83|757.7|754.58|756.7|753.58|0
1647386100000|2022-03-15 23:15:00|757.2|754.08|758.7|755.58|759.45|756.33|757.2|754.08|0
1647386400000|2022-03-15 23:20:00|759.2|756.08|760.45|757.33|761.45|758.33|758.7|755.58|0
1647386700000|2022-03-15 23:25:00|760.32|757.2|759.2|756.08|760.45|757.33|758.2|755.08|0
1647387000000|2022-03-15 23:30:00|759.07|755.95|758.2|755.08|759.07|755.95|756.95|753.83|0
1647387300000|2022-03-15 23:35:00|757.95|754.83|765.2|762.08|768.7|765.58|757.45|754.33|0
1647387600000|2022-03-15 23:40:00|765.07|761.95|765.7|762.58|766.45|763.33|764.95|761.83|0
1647387900000|2022-03-15 23:45:00|765.95|762.83|763.7|760.58|766.45|763.33|763.2|760.08|0
1647388200000|2022-03-15 23:50:00|763.57|760.45|759.7|756.58|763.57|760.45|758.95|755.83|0
1647388500000|2022-03-15 23:55:00|759.45|756.33|759.2|756.08|760.7|757.58|757.7|754.58|0
1647388800000|2022-03-16 00:00:00|758.7|755.58|756.95|753.83|759.95|756.83|756.2|753.08|0
1647389100000|2022-03-16 00:05:00|757.45|754.33|759.2|756.08|759.45|756.33|756.45|753.33|0
1647389400000|2022-03-16 00:10:00|758.7|755.58|757.45|754.33|759.95|756.83|757.45|754.33|0
1647389700000|2022-03-16 00:15:00|756.2|753.08|753.7|750.58|757.2|754.08|752.7|749.58|0
1647390000000|2022-03-16 00:20:00|753.07|749.95|751.95|748.83|753.7|750.58|750.32|747.2|0
1647390300000|2022-03-16 00:25:00|752.45|749.33|752.95|749.83|753.7|750.58|751.32|748.2|0
1647390600000|2022-03-16 00:30:00|753.45|750.33|753.7|750.58|756.2|753.08|753.07|749.95|0
1647390900000|2022-03-16 00:35:00|753.57|750.45|752.45|749.33|753.7|750.58|751.7|748.58|0
1647391200000|2022-03-16 00:40:00|752.2|749.08|752.07|748.95|753.45|750.33|751.2|748.08|0
1647391500000|2022-03-16 00:45:00|752.2|749.08|751.07|747.95|753.2|750.08|751.07|747.95|0
1647391800000|2022-03-16 00:50:00|751.95|748.83|751.82|748.7|753.2|750.08|750.95|747.83|0
1647392100000|2022-03-16 00:55:00|751.95|748.83|753.82|750.7|755.95|752.83|751.7|748.58|0
1647392400000|2022-03-16 01:00:00|753.7|750.58|754.57|751.45|754.95|751.83|752.95|749.83|0
1647392700000|2022-03-16 01:05:00|754.7|751.58|753.45|750.33|756.2|753.08|752.95|749.83|0
1647393000000|2022-03-16 01:10:00|753.57|750.45|754.32|751.2|754.45|751.33|751.7|748.58|0
1647393300000|2022-03-16 01:15:00|754.07|750.95|755.32|752.2|755.7|752.58|753.7|750.58|0
1647393600000|2022-03-16 01:20:00|755.7|752.58|755.57|752.45|755.95|752.83|754.2|751.08|0
1647393900000|2022-03-16 01:25:00|755.45|752.33|754.32|751.2|755.45|752.33|753.7|750.58|0
1647394200000|2022-03-16 01:30:00|754.57|751.45|753.45|750.33|755.45|752.33|752.7|749.58|0
1647394500000|2022-03-16 01:35:00|753.57|750.45|753.32|750.2|755.32|752.2|753.2|750.08|0
1647394800000|2022-03-16 01:40:00|753.2|750.08|753.2|750.08|754.7|751.58|753.2|750.08|0
1647395100000|2022-03-16 01:45:00|753.45|750.33|753.57|750.45|754.7|751.58|752.7|749.58|0
1647395400000|2022-03-16 01:50:00|753.7|750.58|755.2|752.08|755.82|752.7|753.45|750.33|0
1647395700000|2022-03-16 01:55:00|754.7|751.58|757.45|754.33|758.2|755.08|754.45|751.33|0
1647396000000|2022-03-16 02:00:00|757.7|754.58|760.95|757.83|761.2|758.08|757.57|754.45|0
1647396300000|2022-03-16 02:05:00|760.7|757.58|760.7|757.58|760.7|757.58|759.45|756.33|0
1647396600000|2022-03-16 02:10:00|760.82|757.7|763.45|760.33|763.45|760.33|760.82|757.7|0
1647396900000|2022-03-16 02:15:00|762.95|759.83|760.7|757.58|763.7|760.58|760.45|757.33|0
1647397200000|2022-03-16 02:20:00|760.57|757.45|759.7|756.58|760.95|757.83|758.2|755.08|0
1647397500000|2022-03-16 02:25:00|759.45|756.33|761.2|758.08|761.2|758.08|758.7|755.58|0
1647397800000|2022-03-16 02:30:00|760.95|757.83|758.45|755.33|761.45|758.33|758.2|755.08|0
1647398100000|2022-03-16 02:35:00|758.7|755.58|760.45|757.33|761.2|758.08|757.82|754.7|0
1647398400000|2022-03-16 02:40:00|760.32|757.2|761.32|758.2|763.45|760.33|759.95|756.83|0
1647398700000|2022-03-16 02:45:00|761.45|758.33|762.07|758.95|762.7|759.58|760.95|757.83|0
1647399000000|2022-03-16 02:50:00|762.2|759.08|759.82|756.7|762.2|759.08|759.7|756.58|0
1647399300000|2022-03-16 02:55:00|759.7|756.58|758.2|755.08|759.95|756.83|757.2|754.08|0
1647399600000|2022-03-16 03:00:00|757.95|754.83|757.57|754.45|759.45|756.33|757.45|754.33|0
1647399900000|2022-03-16 03:05:00|757.7|754.58|754.95|751.83|758.2|755.08|754.2|751.08|0
1647400200000|2022-03-16 03:10:00|755.07|751.95|755.7|752.58|756.45|753.33|755.07|751.95|0
1647400500000|2022-03-16 03:15:00|755.82|752.7|758.2|755.08|758.45|755.33|754.7|751.58|0
1647400800000|2022-03-16 03:20:00|758.32|755.2|759.95|756.83|759.95|756.83|756.95|753.83|0
1647401100000|2022-03-16 03:25:00|759.7|756.58|760.2|757.08|763.45|760.33|759.45|756.33|0
1647401400000|2022-03-16 03:30:00|760.07|756.95|758.07|754.95|760.45|757.33|757.95|754.83|0
1647401700000|2022-03-16 03:35:00|757.95|754.83|761.95|758.83|762.45|759.33|757.95|754.83|0
1647402000000|2022-03-16 03:40:00|761.7|758.58|758.7|755.58|761.7|758.58|758.45|755.33|0
1647402300000|2022-03-16 03:45:00|759.07|755.95|760.2|757.08|760.95|757.83|758.7|755.58|0
1647402600000|2022-03-16 03:50:00|760.07|756.95|757.7|754.58|760.32|757.2|757.45|754.33|0
1647402900000|2022-03-16 03:55:00|757.45|754.33|758.45|755.33|760.2|757.08|757.45|754.33|0
1647403200000|2022-03-16 04:00:00|758.95|755.83|759.95|756.83|760.45|757.33|758.45|755.33|0
1647403500000|2022-03-16 04:05:00|760.07|756.95|759.95|756.83|761.32|758.2|759.2|756.08|0
1647403800000|2022-03-16 04:10:00|760.07|756.95|759.95|756.83|761.2|758.08|759.82|756.7|0
1647404100000|2022-03-16 04:15:00|759.7|756.58|758.7|755.58|759.95|756.83|758.45|755.33|0
1647404400000|2022-03-16 04:20:00|758.45|755.33|757.7|754.58|759.07|755.95|757.2|754.08|0
1647404700000|2022-03-16 04:25:00|757.82|754.7|758.07|754.95|758.45|755.33|757.7|754.58|0
1647405000000|2022-03-16 04:30:00|757.45|754.33|757.2|754.08|757.95|754.83|756.7|753.58|0
1647405300000|2022-03-16 04:35:00|757.07|753.95|758.95|755.83|759.32|756.2|757.07|753.95|0
1647405600000|2022-03-16 04:40:00|758.82|755.7|759.2|756.08|759.95|756.83|758.7|755.58|0
1647405900000|2022-03-16 04:45:00|759.07|755.95|761.94|758.82|761.94|758.82|759.07|755.95|0
1647406200000|2022-03-16 04:50:00|762.31|759.19|761.94|758.82|762.44|759.32|760.94|757.82|0
1647406500000|2022-03-16 04:55:00|761.56|758.44|761.44|758.32|762.94|759.82|761.44|758.32|0
1647406800000|2022-03-16 05:00:00|762.31|759.19|763.19|760.07|764.69|761.57|762.19|759.07|0
1647407100000|2022-03-16 05:05:00|762.94|759.82|763.69|760.57|764.94|761.82|762.94|759.82|0
1647407400000|2022-03-16 05:10:00|763.94|760.82|760.69|757.57|763.94|760.82|760.69|757.57|0
1647407700000|2022-03-16 05:15:00|760.19|757.07|764.69|761.57|764.94|761.82|760.19|757.07|0
1647408000000|2022-03-16 05:20:00|765.44|762.32|767.69|764.57|768.69|765.57|765.19|762.07|0
1647408300000|2022-03-16 05:25:00|767.94|764.82|770.31|767.19|770.69|767.57|767.94|764.82|0
1647408600000|2022-03-16 05:30:00|770.19|767.07|771.95|768.83|771.95|768.83|766.95|763.83|0
1647408900000|2022-03-16 05:35:00|772.2|769.08|773.95|770.83|774.45|771.33|770.7|767.58|0
1647409200000|2022-03-16 05:40:00|774.2|771.08|778.94|775.82|779.19|776.07|773.57|770.45|0
1647409500000|2022-03-16 05:45:00|778.81|775.69|783.44|780.32|787.94|784.82|778.69|775.57|0
1647409800000|2022-03-16 05:50:00|783.19|780.07|778.94|775.82|784.19|781.07|777.69|774.57|0
1647410100000|2022-03-16 05:55:00|778.69|775.57|778.94|775.82|779.44|776.32|776.69|773.57|0
1647410400000|2022-03-16 06:00:00|779.44|776.32|779.94|776.82|779.94|776.82|777.94|774.82|0
1647410700000|2022-03-16 06:05:00|779.69|776.57|779.94|776.82|782.06|778.94|777.94|774.82|0
1647411000000|2022-03-16 06:10:00|780.44|777.32|781.19|778.07|782.06|778.94|779.19|776.07|0
1647411300000|2022-03-16 06:15:00|781.06|777.94|785.19|782.07|785.19|782.07|780.19|777.07|0
1647411600000|2022-03-16 06:20:00|784.94|781.82|785.19|782.07|785.44|782.32|782.56|779.44|0
1647411900000|2022-03-16 06:25:00|784.94|781.82|782.69|779.57|785.19|782.07|781.94|778.82|0
1647412200000|2022-03-16 06:30:00|782.44|779.32|784.94|781.82|786.44|783.32|781.31|778.19|0
1647412500000|2022-03-16 06:35:00|784.81|781.69|785.69|782.57|786.31|783.19|783.44|780.32|0
1647412800000|2022-03-16 06:40:00|785.44|782.32|790.19|787.07|791.19|788.07|783.19|780.07|0
1647413100000|2022-03-16 06:45:00|789.94|786.82|793.69|790.57|794.06|790.94|789.69|786.57|0
1647413400000|2022-03-16 06:50:00|793.94|790.82|793.19|790.07|793.94|790.82|788.19|785.07|0
1647413700000|2022-03-16 06:55:00|792.69|789.57|794.44|791.32|794.69|791.57|789.69|786.57|0
1647414000000|2022-03-16 07:00:00|794.69|791.57|792.69|789.57|794.69|791.57|791.69|788.57|0
1647414300000|2022-03-16 07:05:00|792.7|790.06|795.2|792.56|796.2|793.56|791.45|788.81|0
1647414600000|2022-03-16 07:10:00|794.95|792.31|798.45|795.81|798.45|795.81|794.45|791.81|0
1647414900000|2022-03-16 07:15:00|798.7|796.06|794.45|791.81|798.7|796.06|794.45|791.81|0
1647415200000|2022-03-16 07:20:00|794.7|792.06|791.95|789.31|795.45|792.81|791.95|789.31|0
1647415500000|2022-03-16 07:25:00|791.82|789.18|793.32|790.68|793.95|791.31|790.95|788.31|0
1647415800000|2022-03-16 07:30:00|793.45|790.81|790.7|788.06|793.45|790.81|788.95|786.31|0
1647416100000|2022-03-16 07:35:00|791.2|788.56|795.7|793.06|796.95|794.31|790.7|788.06|0
1647416400000|2022-03-16 07:40:00|795.57|792.93|790.45|787.81|795.7|793.06|790.45|787.81|0
1647416700000|2022-03-16 07:45:00|790.7|788.06|794.7|792.06|794.7|792.06|789.57|786.93|0
1647417000000|2022-03-16 07:50:00|794.2|791.56|796.45|793.81|797.95|795.31|793.57|790.93|0
1647417300000|2022-03-16 07:55:00|796.32|793.68|798.2|795.56|798.57|795.93|794.45|791.81|0
1647417600000|2022-03-16 08:00:00|797.7|795.06|800.7|798.06|801.7|799.06|795.2|792.56|0
1647417900000|2022-03-16 08:05:00|800.95|798.31|798.95|796.31|800.95|798.31|796.7|794.06|0
1647418200000|2022-03-16 08:10:00|799.2|796.56|796.95|794.31|802.45|799.81|796.45|793.81|0
1647418500000|2022-03-16 08:15:00|796.82|794.18|807.95|805.31|808.32|805.68|796.7|794.06|0
1647418800000|2022-03-16 08:20:00|807.45|804.81|801.7|799.06|807.45|804.81|799.95|797.31|0
1647419100000|2022-03-16 08:25:00|801.45|798.81|804.95|802.31|806.2|803.56|799.57|796.93|0
1647419400000|2022-03-16 08:30:00|804.82|802.18|808.2|805.56|810.95|808.31|800.95|798.31|0
1647419700000|2022-03-16 08:35:00|808.32|805.68|806.95|804.31|811.7|809.06|803.32|800.68|0
1647420000000|2022-03-16 08:40:00|807.2|804.56|804.45|801.81|808.7|806.06|804.2|801.56|0
1647420300000|2022-03-16 08:45:00|803.95|801.31|804.7|802.06|806.2|803.56|803.07|800.43|0
1647420600000|2022-03-16 08:50:00|804.95|802.31|803.82|801.18|805.45|802.81|802.7|800.06|0
1647420900000|2022-03-16 08:55:00|804.2|801.56|807.2|804.56|807.2|804.56|803.82|801.18|0
1647421200000|2022-03-16 09:00:00|807.45|804.81|808.7|806.06|809.2|806.56|806.95|804.31|0
1647421500000|2022-03-16 09:05:00|808.45|805.81|808.95|806.31|809.95|807.31|808.2|805.56|0
1647421800000|2022-03-16 09:10:00|809.32|806.68|809.7|807.06|811.2|808.56|808.2|805.56|0
1647422100000|2022-03-16 09:15:00|809.82|807.18|810.45|807.81|813.7|811.06|809.57|806.93|0
1647422400000|2022-03-16 09:20:00|810.7|808.06|811.07|808.43|811.7|809.06|809.7|807.06|0
1647422700000|2022-03-16 09:25:00|810.7|808.06|813.57|810.93|813.82|811.18|810.45|807.81|0
1647423000000|2022-03-16 09:30:00|813.45|810.81|813.95|811.31|815.2|812.56|812.95|810.31|0
1647423300000|2022-03-16 09:35:00|813.7|811.06|812.95|810.31|814.45|811.81|812.7|810.06|0
1647423600000|2022-03-16 09:40:00|813.07|810.43|810.45|807.81|813.07|810.43|810.45|807.81|0
1647423900000|2022-03-16 09:45:00|810.07|807.43|809.7|807.06|810.45|807.81|808.45|805.81|0
1647424200000|2022-03-16 09:50:00|809.82|807.18|808.95|806.31|812.82|810.18|808.95|806.31|0
1647424500000|2022-03-16 09:55:00|808.82|806.18|807.95|805.31|810.2|807.56|806.7|804.06|0
1647424800000|2022-03-16 10:00:00|807.7|805.06|809.95|807.31|810.82|808.18|807.32|804.68|0
1647425100000|2022-03-16 10:05:00|809.82|807.18|809.7|807.06|810.95|808.31|808.95|806.31|0
1647425400000|2022-03-16 10:10:00|812.95|810.31|821.2|818.56|822.7|820.06|811.45|808.81|0
1647425700000|2022-03-16 10:15:00|821.95|819.31|820.2|817.56|824.7|822.06|818.2|815.56|0
1647426000000|2022-03-16 10:20:00|819.95|817.31|819.95|817.31|820.7|818.06|819.45|816.81|0
1647426300000|2022-03-16 10:25:00|820.07|817.43|816.95|814.31|820.07|817.43|816.95|814.31|0
1647426600000|2022-03-16 10:30:00|817.07|814.43|819.32|816.68|819.95|817.31|817.07|814.43|0
1647426900000|2022-03-16 10:35:00|819.2|816.56|816.2|813.56|819.45|816.81|813.2|810.56|0
1647427200000|2022-03-16 10:40:00|816.32|813.68|820.32|817.68|820.32|817.68|813.7|811.06|0
1647427500000|2022-03-16 10:45:00|820.82|818.18|818.7|816.06|821.2|818.56|816.57|813.93|0
1647427800000|2022-03-16 10:50:00|818.95|816.31|817.7|815.06|818.95|816.31|816.57|813.93|0
1647428100000|2022-03-16 10:55:00|817.95|815.31|818.2|815.56|818.7|816.06|815.82|813.18|0
1647428400000|2022-03-16 11:00:00|817.2|814.56|814.2|811.56|818.07|815.43|813.7|811.06|0
1647428700000|2022-03-16 11:05:00|813.7|811.06|815.2|812.56|815.45|812.81|812.95|810.31|0
1647429000000|2022-03-16 11:10:00|815.45|812.81|814.95|812.31|816.95|814.31|813.57|810.93|0
1647429300000|2022-03-16 11:15:00|814.45|811.81|812.7|810.06|814.45|811.81|811.07|808.43|0
1647429600000|2022-03-16 11:20:00|812.82|810.18|814.07|811.43|815.07|812.43|811.2|808.56|0
1647429900000|2022-03-16 11:25:00|813.95|811.31|814.95|812.31|816.2|813.56|813.82|811.18|0
1647430200000|2022-03-16 11:30:00|814.7|812.06|816.95|814.31|818.95|816.31|814.7|812.06|0
1647430500000|2022-03-16 11:35:00|817.2|814.56|819.45|816.81|820.57|817.93|816.7|814.06|0
1647430800000|2022-03-16 11:40:00|819.2|816.56|818.57|815.93|819.45|816.81|817.2|814.56|0
1647431100000|2022-03-16 11:45:00|818.45|815.81|815.2|812.56|818.7|816.06|814.95|812.31|0
1647431400000|2022-03-16 11:50:00|814.95|812.31|818.7|816.06|819.82|817.18|814.95|812.31|0
1647431700000|2022-03-16 11:55:00|818.57|815.93|820.2|817.56|820.2|817.56|817.45|814.81|0
1647432000000|2022-03-16 12:00:00|820.45|817.81|820.95|818.31|822.7|820.06|820.2|817.56|0
1647432300000|2022-03-16 12:05:00|820.45|817.81|822.7|820.06|822.95|820.31|819.95|817.31|0
1647432600000|2022-03-16 12:10:00|822.45|819.81|819.95|817.31|822.95|820.31|819.45|816.81|0
1647432900000|2022-03-16 12:15:00|820.07|817.43|819.82|817.18|821.45|818.81|819.57|816.93|0
1647433200000|2022-03-16 12:20:00|819.7|817.06|818.2|815.56|820.2|817.56|817.7|815.06|0
1647433500000|2022-03-16 12:25:00|817.7|815.06|817.95|815.31|819.7|817.06|817.2|814.56|0
1647433800000|2022-03-16 12:30:00|818.2|815.56|813.95|811.31|819.45|816.81|813.7|811.06|0
1647434100000|2022-03-16 12:35:00|813.7|811.06|808.95|806.31|813.95|811.31|808.95|806.31|0
1647434400000|2022-03-16 12:40:00|809.2|806.56|809.95|807.31|811.7|809.06|808.95|806.31|0
1647434700000|2022-03-16 12:45:00|810.2|807.56|808.82|806.18|810.95|808.31|806.95|804.31|0
1647435000000|2022-03-16 12:50:00|808.7|806.06|807.7|805.06|809.7|807.06|805.7|803.06|0
1647435300000|2022-03-16 12:55:00|807.95|805.31|806.57|803.93|808.45|805.81|804.95|802.31|0
1647435600000|2022-03-16 13:00:00|806.2|803.56|804.45|801.81|807.07|804.43|803.7|801.06|0
1647435900000|2022-03-16 13:05:00|804.2|801.56|803.7|801.06|804.2|801.56|800.7|798.06|0
1647436200000|2022-03-16 13:10:00|803.95|801.31|803.45|800.81|804.45|801.81|802.7|800.06|0
1647436500000|2022-03-16 13:15:00|802.7|800.06|805.45|802.81|805.7|803.06|801.45|798.81|0
1647436800000|2022-03-16 13:20:00|805.2|802.56|809.7|807.06|809.7|807.06|804.7|802.06|0
1647437100000|2022-03-16 13:25:00|809.45|806.81|803.45|800.81|809.45|806.81|802.2|799.56|0
1647437400000|2022-03-16 13:30:00|804.95|802.31|810.95|808.31|811.7|809.06|804.45|801.81|0
1647437700000|2022-03-16 13:35:00|811.2|808.56|823.45|820.81|823.95|821.31|810.95|808.31|0
1647438000000|2022-03-16 13:40:00|824.07|821.43|826.7|824.06|827.45|824.81|822.7|820.06|0
1647438300000|2022-03-16 13:45:00|827.7|825.06|828.2|825.56|831.7|829.06|826.7|824.06|0
1647438600000|2022-03-16 13:50:00|829.45|826.81|822.95|820.31|830.2|827.56|821.7|819.06|0
1647438900000|2022-03-16 13:55:00|822.7|820.06|823.7|821.06|827.7|825.06|822.2|819.56|0
1647439200000|2022-03-16 14:00:00|824.45|821.81|819.95|817.31|827.7|825.06|817.32|814.68|0
1647439500000|2022-03-16 14:05:00|819.45|816.81|813.45|810.81|820.2|817.56|812.95|810.31|0
1647439800000|2022-03-16 14:10:00|813.07|810.43|825.2|822.56|827.45|824.81|812.95|810.31|0
1647440100000|2022-03-16 14:15:00|826.7|824.06|843.45|840.81|849.2|846.56|826.7|824.06|0
1647440400000|2022-03-16 14:20:00|843.32|840.68|842.95|840.31|846.45|843.81|842.7|840.06|0
1647440700000|2022-03-16 14:25:00|842.7|840.06|839.57|836.93|845.7|843.06|839.57|836.93|0
1647441000000|2022-03-16 14:30:00|840.45|837.81|844.7|842.06|847.95|845.31|839.2|836.56|0
1647441300000|2022-03-16 14:35:00|845.2|842.56|842.2|839.56|845.2|842.56|835.95|833.31|0
1647441600000|2022-03-16 14:40:00|842.95|840.31|831.95|829.31|844.7|842.06|826.95|824.31|0
1647441900000|2022-03-16 14:45:00|830.95|828.31|833.2|830.56|834.45|831.81|828.45|825.81|0
1647442200000|2022-03-16 14:50:00|833.45|830.81|832.45|829.81|836.45|833.81|830.2|827.56|0
1647442500000|2022-03-16 14:55:00|833.2|830.56|838.2|835.56|838.2|835.56|827.95|825.31|0
1647442800000|2022-03-16 15:00:00|838.45|835.81|838.45|835.81|839.7|837.06|827.7|825.06|0
1647443100000|2022-03-16 15:05:00|838.95|836.31|834.07|831.43|839.7|837.06|832.2|829.56|0
1647443400000|2022-03-16 15:10:00|834.2|831.56|833.7|831.06|836.82|834.18|833.2|830.56|0
1647443700000|2022-03-16 15:15:00|833.57|830.93|833.45|830.81|835.2|832.56|829.7|827.06|0
1647444000000|2022-03-16 15:20:00|833.7|831.06|833.95|831.31|835.95|833.31|830.45|827.81|0
1647444300000|2022-03-16 15:25:00|833.45|830.81|833.95|831.31|835.45|832.81|832.7|830.06|0
1647444600000|2022-03-16 15:30:00|833.7|831.06|835.7|833.06|836.7|834.06|833.45|830.81|0
1647444900000|2022-03-16 15:35:00|835.32|832.68|832.2|829.56|835.95|833.31|827.95|825.31|0
1647445200000|2022-03-16 15:40:00|831.95|829.31|831.45|828.81|832.45|829.81|827.95|825.31|0
1647445500000|2022-03-16 15:45:00|831.7|829.06|832.95|830.31|832.95|830.31|829.2|826.56|0
1647445800000|2022-03-16 15:50:00|833.45|830.81|834.7|832.06|836.45|833.81|831.95|829.31|0
1647446100000|2022-03-16 15:55:00|834.57|831.93|835.7|833.06|836.95|834.31|832.32|829.68|0
1647446400000|2022-03-16 16:00:00|835.95|833.31|839.7|837.06|841.2|838.56|833.7|831.06|0
1647446700000|2022-03-16 16:05:00|839.95|837.31|836.48|834.28|839.95|837.31|836.45|833.81|0
1647447000000|2022-03-16 16:10:00|836.1|833.9|835.23|833.03|837.73|835.53|834.73|832.53|0
1647447300000|2022-03-16 16:15:00|835.48|833.28|836.98|834.78|837.98|835.78|834.73|832.53|0
1647447600000|2022-03-16 16:20:00|836.73|834.53|834.98|832.78|838.23|836.03|834.73|832.53|0
1647447900000|2022-03-16 16:25:00|834.73|832.53|835.23|833.03|835.23|833.03|830.48|828.28|0
1647448200000|2022-03-16 16:30:00|834.98|832.78|835.23|833.03|836.23|834.03|833.73|831.53|0
1647448500000|2022-03-16 16:35:00|835.48|833.28|829.73|827.53|835.73|833.53|828.98|826.78|0
1647448800000|2022-03-16 16:40:00|829.23|827.03|833.73|831.53|835.23|833.03|827.98|825.78|0
1647449100000|2022-03-16 16:45:00|833.98|831.78|819.23|817.03|833.98|831.78|817.6|815.4|0
1647449400000|2022-03-16 16:50:00|819.48|817.28|819.98|817.78|822.48|820.28|816.98|814.78|0
1647449700000|2022-03-16 16:55:00|819.23|817.03|821.6|819.4|822.48|820.28|818.35|816.15|0
1647450000000|2022-03-16 17:00:00|822.1|819.9|818.23|816.03|823.98|821.78|817.48|815.28|0
1647450300000|2022-03-16 17:05:00|818.1|815.9|809.48|807.28|820.73|818.53|808.98|806.78|0
1647450600000|2022-03-16 17:10:00|808.98|806.78|809.23|807.03|810.48|808.28|805.48|803.28|0
1647450900000|2022-03-16 17:15:00|809.35|807.15|810.23|808.03|811.23|809.03|808.23|806.03|0
1647451200000|2022-03-16 17:20:00|810.48|808.28|812.73|810.53|814.23|812.03|806.98|804.78|0
1647451500000|2022-03-16 17:25:00|812.98|810.78|811.6|809.4|813.23|811.03|809.73|807.53|0
1647451800000|2022-03-16 17:30:00|811.48|809.28|816.48|814.28|818.98|816.78|811.48|809.28|0
1647452100000|2022-03-16 17:35:00|815.98|813.78|815.23|813.03|818.98|816.78|813.73|811.53|0
1647452400000|2022-03-16 17:40:00|815.1|812.9|813.48|811.28|815.48|813.28|809.6|807.4|0
1647452700000|2022-03-16 17:45:00|813.23|811.03|815.23|813.03|815.23|813.03|811.73|809.53|0
1647453000000|2022-03-16 17:50:00|814.73|812.53|816.35|814.15|816.98|814.78|811.98|809.78|0
1647453300000|2022-03-16 17:55:00|816.23|814.03|817.85|815.65|820.6|818.4|815.73|813.53|0
1647453600000|2022-03-16 18:00:00|808.1|805.9|795.1|792.9|816.1|813.9|793.73|791.53|0
1647453900000|2022-03-16 18:05:00|795.73|793.53|779.98|777.78|799.6|797.4|779.98|777.78|0
1647454200000|2022-03-16 18:10:00|779.1|776.9|771.48|769.28|784.48|782.28|770.6|768.4|0
1647454500000|2022-03-16 18:15:00|771.23|769.03|786.98|784.78|787.73|785.53|770.73|768.53|0
1647454800000|2022-03-16 18:20:00|787.98|785.78|771.98|769.78|788.98|786.78|771.23|769.03|0
1647455100000|2022-03-16 18:25:00|771.48|769.28|768.98|766.78|780.23|778.03|767.73|765.53|0
1647455400000|2022-03-16 18:30:00|768.6|766.4|759.23|757.03|768.6|766.4|753.23|751.03|0
1647455700000|2022-03-16 18:35:00|759.73|757.53|781.48|779.28|781.73|779.53|753.98|751.78|0
1647456000000|2022-03-16 18:40:00|780.98|778.78|796.48|794.28|798.98|796.78|779.48|777.28|0
1647456300000|2022-03-16 18:45:00|796.73|794.53|798.73|796.53|806.23|804.03|790.98|788.78|0
1647456600000|2022-03-16 18:50:00|798.98|796.78|806.98|804.78|807.98|805.78|791.23|789.03|0
1647456900000|2022-03-16 18:55:00|806.73|804.53|804.23|802.03|818.73|816.53|803.98|801.78|0
1647457200000|2022-03-16 19:00:00|806.48|804.28|811.48|809.28|813.73|811.53|798.6|796.4|0
1647457500000|2022-03-16 19:05:00|811.85|809.65|806.73|804.53|818.98|816.78|801.73|799.53|0
1647457800000|2022-03-16 19:10:00|806.48|804.28|814.73|812.53|814.73|812.53|804.73|802.53|0
1647458100000|2022-03-16 19:15:00|813.73|811.53|826.23|824.03|826.23|824.03|808.23|806.03|0
1647458400000|2022-03-16 19:20:00|825.98|823.78|832.85|830.65|834.98|832.78|824.73|822.53|0
1647458700000|2022-03-16 19:25:00|832.98|830.78|834.23|832.03|837.48|835.28|831.48|829.28|0
1647459000000|2022-03-16 19:30:00|834.48|832.28|828.48|826.28|834.85|832.65|823.73|821.53|0
1647459300000|2022-03-16 19:35:00|827.98|825.78|831.73|829.53|831.98|829.78|824.98|822.78|0
1647459600000|2022-03-16 19:40:00|831.98|829.78|829.48|827.28|833.23|831.03|827.23|825.03|0
1647459900000|2022-03-16 19:45:00|830.23|828.03|842.73|840.53|842.98|840.78|827.98|825.78|0
1647460200000|2022-03-16 19:50:00|844.48|842.28|846.73|844.53|847.98|845.78|840.85|838.65|0
1647460500000|2022-03-16 19:55:00|846.98|844.78|859.98|857.78|859.98|857.78|844.23|842.03|0
1647460800000|2022-03-16 20:00:00|860.73|858.53|855.35|853.15|860.98|858.78|854.73|852.53|0
1647461100000|2022-03-16 20:05:00|855.23|853.03|857.23|855.03|857.23|855.03|854.98|852.78|0
1647461400000|2022-03-16 20:10:00|856.98|854.78|859.23|857.03|863.23|861.03|856.98|854.78|0
1647461700000|2022-03-16 20:15:00|859.05|856.45|866.93|864.33|869.43|866.83|858.93|856.33|0
1647462000000|2022-03-16 20:20:00|866.68|864.08|871.43|868.83|871.43|868.83|866.18|863.58|0
1647462300000|2022-03-16 20:25:00|871.55|868.95|871.43|868.83|871.55|868.95|868.68|866.08|0
1647462600000|2022-03-16 20:30:00|871.3|868.7|872.43|869.83|872.68|870.08|870.3|867.7|0
1647462900000|2022-03-16 20:35:00|872.68|870.08|872.18|869.58|873.18|870.58|871.8|869.2|0
1647463200000|2022-03-16 20:40:00|871.93|869.33|877.05|874.45|877.43|874.83|871.93|869.33|0
1647463500000|2022-03-16 20:45:00|876.93|874.33|872.8|870.2|876.93|874.33|871.93|869.33|0
1647463800000|2022-03-16 20:50:00|872.68|870.08|872.3|869.7|875.43|872.83|871.8|869.2|0
1647464100000|2022-03-16 20:55:00|872.18|869.58|872.8|870.2|873.93|871.33|871.8|869.2|0
1647464400000|2022-03-16 21:00:00|872.89|870.29|871.98|869.38|872.93|870.33|871.4|868.8|0
1647464700000|2022-03-16 21:05:00|871.87|869.27|871.37|868.77|871.98|869.38|870.97|868.37|0
1647465000000|2022-03-16 21:10:00|871.44|868.84|870.79|868.19|871.44|868.84|870.49|867.89|0
1647465300000|2022-03-16 21:15:00|870.82|868.22|870.02|867.42|870.82|868.22|869.91|867.31|0
1647465600000|2022-03-16 21:20:00|870.13|867.53|869.62|867.02|870.13|867.53|869.18|866.58|0
1647465900000|2022-03-16 21:25:00|869.8|867.2|870.53|867.93|870.75|868.15|869.47|866.87|0
1647466200000|2022-03-16 21:30:00|870.49|867.89|870.68|868.08|870.82|868.22|870.42|867.82|0
1647466500000|2022-03-16 21:35:00|870.71|868.11|870.64|868.04|870.86|868.26|870.46|867.86|0
1647466800000|2022-03-16 21:40:00|870.71|868.11|871.98|869.38|871.98|869.38|870.71|868.11|0
1647467100000|2022-03-16 21:45:00|872.09|869.49|870.97|868.37|872.35|869.75|870.93|868.33|0
1647467400000|2022-03-16 21:50:00|871.54|868.94|871.4|868.8|871.54|868.94|870.86|868.26|0
1647467700000|2022-03-16 21:55:00|871.73|869.13|871.08|868.48|871.8|869.2|871.08|868.48|0
1647468000000|2022-03-16 22:00:00|869.8|867.2|867.18|864.58|870.55|867.95|866.68|864.08|0
1647468300000|2022-03-16 22:05:00|867.55|864.95|867.43|864.83|868.18|865.58|865.93|863.33|0
1647468600000|2022-03-16 22:10:00|867.18|864.58|864.93|862.33|867.68|865.08|864.93|862.33|0
1647468900000|2022-03-16 22:15:00|864.68|862.08|864.18|861.58|865.43|862.83|864.18|861.58|0
1647469200000|2022-03-16 22:20:00|863.93|861.33|862.43|859.83|864.18|861.58|861.93|859.33|0
1647469500000|2022-03-16 22:25:00|862.18|859.58|862.68|860.08|862.93|860.33|860.68|858.08|0
1647469800000|2022-03-16 22:30:00|862.93|860.33|861.93|859.33|863.43|860.83|860.18|857.58|0
1647470100000|2022-03-16 22:35:00|861.68|859.08|863.18|860.58|863.3|860.7|861.43|858.83|0
1647470400000|2022-03-16 22:40:00|863.05|860.45|863.18|860.58|864.43|861.83|863.05|860.45|0
1647470700000|2022-03-16 22:45:00|863.43|860.83|863.68|861.08|863.93|861.33|863.05|860.45|0
1647471000000|2022-03-16 22:50:00|863.43|860.83|863.68|861.08|864.18|861.58|862.68|860.08|0
1647471300000|2022-03-16 22:55:00|863.55|860.95|863.93|861.33|864.43|861.83|863.05|860.45|0
1647471600000|2022-03-16 23:00:00|864.18|861.58|863.43|860.83|866.93|864.33|862.18|859.58|0
1647471900000|2022-03-16 23:05:00|863.05|860.45|861.05|858.45|863.3|860.7|860.8|858.2|0
1647472200000|2022-03-16 23:10:00|860.93|858.33|860.43|857.83|861.18|858.58|859.43|856.83|0
1647472500000|2022-03-16 23:15:00|860.68|858.08|861.43|858.83|861.93|859.33|859.55|856.95|0
1647472800000|2022-03-16 23:20:00|861.68|859.08|860.93|858.33|861.8|859.2|860.68|858.08|0
1647473100000|2022-03-16 23:25:00|861.18|858.58|862.93|860.33|863.43|860.83|861.18|858.58|0
1647473400000|2022-03-16 23:30:00|863.18|860.58|863.43|860.83|863.93|861.33|862.43|859.83|0
1647473700000|2022-03-16 23:35:00|863.68|861.08|861.43|858.83|863.93|861.33|861.3|858.7|0
1647474000000|2022-03-16 23:40:00|861.3|858.7|862.93|860.33|863.18|860.58|861.3|858.7|0
1647474300000|2022-03-16 23:45:00|863.05|860.45|864.55|861.95|864.68|862.08|862.43|859.83|0
1647474600000|2022-03-16 23:50:00|864.43|861.83|866.93|864.33|867.93|865.33|864.05|861.45|0
1647474900000|2022-03-16 23:55:00|867.18|864.58|867.43|864.83|868.43|865.83|865.93|863.33|0
1647475200000|2022-03-17 00:00:00|867.18|864.58|865.3|862.7|867.68|865.08|863.18|860.58|0
1647475500000|2022-03-17 00:05:00|865.43|862.83|866.68|864.08|867.68|865.08|862.43|859.83|0
1647475800000|2022-03-17 00:10:00|867.18|864.58|866.18|863.58|868.68|866.08|865.05|862.45|0
1647476100000|2022-03-17 00:15:00|866.68|864.08|866.8|864.2|867.55|864.95|864.43|861.83|0
1647476400000|2022-03-17 00:20:00|867.05|864.45|866.55|863.95|868.3|865.7|865.43|862.83|0
1647476700000|2022-03-17 00:25:00|867.18|864.58|865.93|863.33|869.18|866.58|865.68|863.08|0
1647477000000|2022-03-17 00:30:00|867.18|864.58|865.93|863.33|868.18|865.58|865.68|863.08|0
1647477300000|2022-03-17 00:35:00|866.05|863.45|867.05|864.45|867.68|865.08|865.43|862.83|0
1647477600000|2022-03-17 00:40:00|866.93|864.33|866.18|863.58|867.93|865.33|865.8|863.2|0
1647477900000|2022-03-17 00:45:00|866.3|863.7|867.18|864.58|867.68|865.08|865.93|863.33|0
1647478200000|2022-03-17 00:50:00|867.43|864.83|867.8|865.2|870.18|867.58|867.05|864.45|0
1647478500000|2022-03-17 00:55:00|868.18|865.58|867.93|865.33|868.18|865.58|867.05|864.45|0
1647478800000|2022-03-17 01:00:00|868.68|866.08|867.05|864.45|868.68|866.08|866.05|863.45|0
1647479100000|2022-03-17 01:05:00|866.93|864.33|864.68|862.08|867.55|864.95|863.43|860.83|0
1647479400000|2022-03-17 01:10:00|865.43|862.83|862.68|860.08|865.43|862.83|862.55|859.95|0
1647479700000|2022-03-17 01:15:00|863.18|860.58|862.93|860.33|864.18|861.58|860.93|858.33|0
1647480000000|2022-03-17 01:20:00|863.18|860.58|861.18|858.58|864.43|861.83|860.93|858.33|0
1647480300000|2022-03-17 01:25:00|860.93|858.33|855.93|853.33|861.18|858.58|855.68|853.08|0
1647480600000|2022-03-17 01:30:00|856.18|853.58|858.68|856.08|860.05|857.45|855.43|852.83|0
1647480900000|2022-03-17 01:35:00|858.55|855.95|850.93|848.33|858.55|855.95|850.93|848.33|0
1647481200000|2022-03-17 01:40:00|850.55|847.95|853.18|850.58|854.68|852.08|850.3|847.7|0
1647481500000|2022-03-17 01:45:00|853.3|850.7|851.43|848.83|854.18|851.58|851.18|848.58|0
1647481800000|2022-03-17 01:50:00|851.05|848.45|846.93|844.33|851.43|848.83|845.43|842.83|0
1647482100000|2022-03-17 01:55:00|846.68|844.08|850.8|848.2|852.43|849.83|846.43|843.83|0
1647482400000|2022-03-17 02:00:00|850.93|848.33|852.93|850.33|853.43|850.83|849.43|846.83|0
1647482700000|2022-03-17 02:05:00|853.18|850.58|852.55|849.95|853.43|850.83|851.43|848.83|0
1647483000000|2022-03-17 02:10:00|852.68|850.08|855.18|852.58|857.68|855.08|851.8|849.2|0
1647483300000|2022-03-17 02:15:00|855.43|852.83|854.43|851.83|855.8|853.2|852.93|850.33|0
1647483600000|2022-03-17 02:20:00|854.55|851.95|856.93|854.33|857.05|854.45|854.43|851.83|0
1647483900000|2022-03-17 02:25:00|857.05|854.45|855.8|853.2|858.93|856.33|854.43|851.83|0
1647484200000|2022-03-17 02:30:00|855.55|852.95|853.93|851.33|856.18|853.58|853.68|851.08|0
1647484500000|2022-03-17 02:35:00|854.05|851.45|853.68|851.08|854.8|852.2|852.93|850.33|0
1647484800000|2022-03-17 02:40:00|853.55|850.95|852.18|849.58|854.18|851.58|851.18|848.58|0
1647485100000|2022-03-17 02:45:00|852.3|849.7|852.93|850.33|853.18|850.58|851.18|848.58|0
1647485400000|2022-03-17 02:50:00|853.43|850.83|855.68|853.08|857.18|854.58|852.93|850.33|0
1647485700000|2022-03-17 02:55:00|855.55|852.95|853.8|851.2|855.93|853.33|852.18|849.58|0
1647486000000|2022-03-17 03:00:00|853.68|851.08|851.68|849.08|853.68|851.08|851.18|848.58|0
1647486300000|2022-03-17 03:05:00|851.8|849.2|850.55|847.95|852.43|849.83|850.55|847.95|0
1647486600000|2022-03-17 03:10:00|850.68|848.08|850.8|848.2|851.18|848.58|848.93|846.33|0
1647486900000|2022-03-17 03:15:00|850.68|848.08|847.05|844.45|851.68|849.08|847.05|844.45|0
1647487200000|2022-03-17 03:20:00|847.43|844.83|850.18|847.58|850.43|847.83|846.93|844.33|0
1647487500000|2022-03-17 03:25:00|850.3|847.7|852.8|850.2|852.8|850.2|849.18|846.58|0
1647487800000|2022-03-17 03:30:00|852.93|850.33|852.55|849.95|853.18|850.58|851.3|848.7|0
1647488100000|2022-03-17 03:35:00|852.68|850.08|855.18|852.58|855.55|852.95|852.3|849.7|0
1647488400000|2022-03-17 03:40:00|855.05|852.45|852.05|849.45|855.05|852.45|851.68|849.08|0
1647488700000|2022-03-17 03:45:00|851.93|849.33|850.43|847.83|852.3|849.7|849.68|847.08|0
1647489000000|2022-03-17 03:50:00|850.18|847.58|850.43|847.83|850.93|848.33|849.3|846.7|0
1647489300000|2022-03-17 03:55:00|850.3|847.7|852.05|849.45|852.43|849.83|849.43|846.83|0
1647489600000|2022-03-17 04:00:00|852.3|849.7|849.43|846.83|852.3|849.7|847.68|845.08|0
1647489900000|2022-03-17 04:05:00|849.3|846.7|850.55|847.95|850.93|848.33|849.18|846.58|0
1647490200000|2022-03-17 04:10:00|851.43|848.83|851.43|848.83|851.93|849.33|850.93|848.33|0
1647490500000|2022-03-17 04:15:00|851.55|848.95|852.43|849.83|852.43|849.83|851.18|848.58|0
1647490800000|2022-03-17 04:20:00|852.18|849.58|851.18|848.58|853.3|850.7|849.93|847.33|0
1647491100000|2022-03-17 04:25:00|850.93|848.33|850.93|848.33|850.93|848.33|849.43|846.83|0
1647491400000|2022-03-17 04:30:00|850.8|848.2|855.93|853.33|857.43|854.83|850.43|847.83|0
1647491700000|2022-03-17 04:35:00|856.18|853.58|853.93|851.33|856.55|853.95|853.8|851.2|0
1647492000000|2022-03-17 04:40:00|854.18|851.58|856.18|853.58|856.68|854.08|853.93|851.33|0
1647492300000|2022-03-17 04:45:00|856.43|853.83|854.93|852.33|856.43|853.83|854.93|852.33|0
1647492600000|2022-03-17 04:50:00|855.18|852.58|857.43|854.83|857.93|855.33|855.18|852.58|0
1647492900000|2022-03-17 04:55:00|857.68|855.08|856.55|853.95|858.18|855.58|856.55|853.95|0
1647493200000|2022-03-17 05:00:00|856.93|854.33|854.43|851.83|857.55|854.95|853.68|851.08|0
1647493500000|2022-03-17 05:05:00|854.68|852.08|854.18|851.58|855.18|852.58|853.18|850.58|0
1647493800000|2022-03-17 05:10:00|854.43|851.83|859.43|856.83|860.68|858.08|853.68|851.08|0
1647494100000|2022-03-17 05:15:00|859.18|856.58|859.68|857.08|860.18|857.58|856.43|853.83|0
1647494400000|2022-03-17 05:20:00|859.8|857.2|855.43|852.83|860.68|858.08|854.8|852.2|0
1647494700000|2022-03-17 05:25:00|855.68|853.08|854.18|851.58|855.68|853.08|853.43|850.83|0
1647495000000|2022-03-17 05:30:00|853.93|851.33|854.68|852.08|855.93|853.33|853.43|850.83|0
1647495300000|2022-03-17 05:35:00|854.43|851.83|855.43|852.83|855.8|853.2|852.93|850.33|0
1647495600000|2022-03-17 05:40:00|855.18|852.58|856.93|854.33|857.8|855.2|853.55|850.95|0
1647495900000|2022-03-17 05:45:00|856.68|854.08|855.93|853.33|857.18|854.58|855.18|852.58|0
1647496200000|2022-03-17 05:50:00|856.05|853.45|855.43|852.83|857.3|854.7|854.93|852.33|0
1647496500000|2022-03-17 05:55:00|855.18|852.58|855.43|852.83|856.43|853.83|853.8|851.2|0
1647496800000|2022-03-17 06:00:00|855.55|852.95|855.68|853.08|858.93|856.33|854.05|851.45|0
1647497100000|2022-03-17 06:05:00|855.43|852.83|858.05|855.45|858.05|855.45|855.3|852.7|0
1647497400000|2022-03-17 06:10:00|857.8|855.2|856.05|853.45|858.55|855.95|854.93|852.33|0
1647497700000|2022-03-17 06:15:00|855.55|852.95|856.8|854.2|857.05|854.45|855.05|852.45|0
1647498000000|2022-03-17 06:20:00|856.93|854.33|860.68|858.08|860.68|858.08|856.05|853.45|0
1647498300000|2022-03-17 06:25:00|860.18|857.58|859.93|857.33|860.93|858.33|858.43|855.83|0
1647498600000|2022-03-17 06:30:00|860.3|857.7|860.3|857.7|860.68|858.08|857.43|854.83|0
1647498900000|2022-03-17 06:35:00|860.05|857.45|861.05|858.45|861.68|859.08|859.93|857.33|0
1647499200000|2022-03-17 06:40:00|860.93|858.33|863.05|860.45|865.18|862.58|860.93|858.33|0
1647499500000|2022-03-17 06:45:00|863.18|860.58|864.18|861.58|864.18|861.58|862.05|859.45|0
1647499800000|2022-03-17 06:50:00|864.05|861.45|864.18|861.58|865.8|863.2|863.43|860.83|0
1647500100000|2022-03-17 06:55:00|864.43|861.83|866.93|864.33|868.68|866.08|864.05|861.45|0
1647500400000|2022-03-17 07:00:00|867.3|864.7|867.93|865.33|867.93|865.33|863.43|860.83|0
1647500700000|2022-03-17 07:05:00|867.73|865.53|871.98|869.78|872.98|870.78|867.73|865.53|0
1647501000000|2022-03-17 07:10:00|872.1|869.9|867.98|865.78|872.1|869.9|867.73|865.53|0
1647501300000|2022-03-17 07:15:00|868.35|866.15|861.23|859.03|868.48|866.28|861.23|859.03|0
1647501600000|2022-03-17 07:20:00|861.35|859.15|860.98|858.78|861.98|859.78|859.73|857.53|0
1647501900000|2022-03-17 07:25:00|861.1|858.9|858.98|856.78|861.35|859.15|858.73|856.53|0
1647502200000|2022-03-17 07:30:00|858.73|856.53|853.98|851.78|860.23|858.03|853.98|851.78|0
1647502500000|2022-03-17 07:35:00|854.1|851.9|855.48|853.28|855.48|853.28|851.48|849.28|0
1647502800000|2022-03-17 07:40:00|855.73|853.53|852.98|850.78|855.73|853.53|850.73|848.53|0
1647503100000|2022-03-17 07:45:00|853.23|851.03|858.48|856.28|858.48|856.28|851.98|849.78|0
1647503400000|2022-03-17 07:50:00|858.23|856.03|862.73|860.53|863.73|861.53|857.73|855.53|0
1647503700000|2022-03-17 07:55:00|863.23|861.03|864.23|862.03|864.73|862.53|860.73|858.53|0
1647504000000|2022-03-17 08:00:00|863.98|861.78|865.48|863.28|865.48|863.28|861.98|859.78|0
1647504300000|2022-03-17 08:05:00|865.23|863.03|859.73|857.53|865.98|863.78|856.48|854.28|0
1647504600000|2022-03-17 08:10:00|859.98|857.78|859.23|857.03|860.73|858.53|857.48|855.28|0
1647504900000|2022-03-17 08:15:00|859.48|857.28|861.35|859.15|861.73|859.53|858.1|855.9|0
1647505200000|2022-03-17 08:20:00|861.23|859.03|860.6|858.4|862.23|860.03|857.98|855.78|0
1647505500000|2022-03-17 08:25:00|860.48|858.28|862.1|859.9|865.23|863.03|860.48|858.28|0
1647505800000|2022-03-17 08:30:00|862.35|860.15|859.35|857.15|864.35|862.15|859.23|857.03|0
1647506100000|2022-03-17 08:35:00|859.23|857.03|857.73|855.53|859.73|857.53|856.98|854.78|0
1647506400000|2022-03-17 08:40:00|857.48|855.28|857.35|855.15|859.23|857.03|854.48|852.28|0
1647506700000|2022-03-17 08:45:00|857.23|855.03|857.48|855.28|861.35|859.15|857.1|854.9|0
1647507000000|2022-03-17 08:50:00|857.1|854.9|854.23|852.03|858.85|856.65|853.48|851.28|0
1647507300000|2022-03-17 08:55:00|853.98|851.78|854.98|852.78|856.73|854.53|851.1|848.9|0
1647507600000|2022-03-17 09:00:00|855.48|853.28|855.73|853.53|858.23|856.03|855.48|853.28|0
1647507900000|2022-03-17 09:05:00|855.6|853.4|853.73|851.53|855.73|853.53|852.48|850.28|0
1647508200000|2022-03-17 09:10:00|853.98|851.78|852.48|850.28|854.73|852.53|850.98|848.78|0
1647508500000|2022-03-17 09:15:00|852.1|849.9|850.98|848.78|854.73|852.53|850.48|848.28|0
1647508800000|2022-03-17 09:20:00|850.35|848.15|852.98|850.78|853.98|851.78|849.1|846.9|0
1647509100000|2022-03-17 09:25:00|852.73|850.53|854.85|852.65|855.6|853.4|852.1|849.9|0
1647509400000|2022-03-17 09:30:00|855.23|853.03|850.6|848.4|855.23|853.03|850.6|848.4|0
1647509700000|2022-03-17 09:35:00|850.48|848.28|848.23|846.03|850.48|848.28|846.35|844.15|0
1647510000000|2022-03-17 09:40:00|848.35|846.15|848.23|846.03|849.98|847.78|846.73|844.53|0
1647510300000|2022-03-17 09:45:00|848.48|846.28|847.73|845.53|849.48|847.28|847.23|845.03|0
1647510600000|2022-03-17 09:50:00|847.85|845.65|849.35|847.15|850.6|848.4|846.73|844.53|0
1647510900000|2022-03-17 09:55:00|849.48|847.28|852.23|850.03|852.98|850.78|849.48|847.28|0
1647511200000|2022-03-17 10:00:00|851.73|849.53|837.85|835.65|851.98|849.78|834.85|832.65|0
1647511500000|2022-03-17 10:05:00|837.98|835.78|833.23|831.03|837.98|835.78|830.85|828.65|0
1647511800000|2022-03-17 10:10:00|832.6|830.4|836.23|834.03|838.23|836.03|831.48|829.28|0
1647512100000|2022-03-17 10:15:00|835.98|833.78|840.35|838.15|841.48|839.28|834.23|832.03|0
1647512400000|2022-03-17 10:20:00|840.1|837.9|843.23|841.03|844.48|842.28|838.73|836.53|0
1647512700000|2022-03-17 10:25:00|843.98|841.78|842.73|840.53|844.23|842.03|840.48|838.28|0
1647513000000|2022-03-17 10:30:00|842.85|840.65|845.6|843.4|846.98|844.78|841.98|839.78|0
1647513300000|2022-03-17 10:35:00|845.48|843.28|844.98|842.78|845.98|843.78|840.98|838.78|0
1647513600000|2022-03-17 10:40:00|844.48|842.28|845.48|843.28|845.73|843.53|842.23|840.03|0
1647513900000|2022-03-17 10:45:00|845.73|843.53|846.98|844.78|846.98|844.78|843.23|841.03|0
1647514200000|2022-03-17 10:50:00|847.73|845.53|846.23|844.03|847.73|845.53|844.23|842.03|0
1647514500000|2022-03-17 10:55:00|845.98|843.78|850.23|848.03|850.48|848.28|844.98|842.78|0
1647514800000|2022-03-17 11:00:00|850.48|848.28|852.73|850.53|852.98|850.78|848.23|846.03|0
1647515100000|2022-03-17 11:05:00|852.98|850.78|853.23|851.03|854.73|852.53|851.73|849.53|0
1647515400000|2022-03-17 11:10:00|852.98|850.78|851.98|849.78|853.23|851.03|850.98|848.78|0
1647515700000|2022-03-17 11:15:00|852.23|850.03|849.48|847.28|853.23|851.03|849.48|847.28|0
1647516000000|2022-03-17 11:20:00|849.73|847.53|847.73|845.53|849.98|847.78|846.23|844.03|0
1647516300000|2022-03-17 11:25:00|847.6|845.4|846.48|844.28|848.23|846.03|844.23|842.03|0
1647516600000|2022-03-17 11:30:00|846.35|844.15|846.48|844.28|848.23|846.03|845.48|843.28|0
1647516900000|2022-03-17 11:35:00|846.1|843.9|842.98|840.78|847.23|845.03|842.73|840.53|0
1647517200000|2022-03-17 11:40:00|842.73|840.53|841.98|839.78|844.48|842.28|840.73|838.53|0
1647517500000|2022-03-17 11:45:00|841.6|839.4|842.73|840.53|844.73|842.53|840.98|838.78|0
1647517800000|2022-03-17 11:50:00|842.98|840.78|845.48|843.28|845.98|843.78|842.23|840.03|0
1647518100000|2022-03-17 11:55:00|844.98|842.78|846.6|844.4|848.98|846.78|844.73|842.53|0
1647518400000|2022-03-17 12:00:00|849.73|847.53|850.98|848.78|853.73|851.53|843.85|841.65|0
1647518700000|2022-03-17 12:05:00|851.23|849.03|850.23|848.03|853.98|851.78|849.1|846.9|0
1647519000000|2022-03-17 12:10:00|849.73|847.53|847.48|845.28|849.73|847.53|846.48|844.28|0
1647519300000|2022-03-17 12:15:00|847.73|845.53|844.48|842.28|847.98|845.78|843.73|841.53|0
1647519600000|2022-03-17 12:20:00|843.98|841.78|842.48|840.28|844.48|842.28|842.23|840.03|0
1647519900000|2022-03-17 12:25:00|842.6|840.4|843.23|841.03|844.48|842.28|842.6|840.4|0
1647520200000|2022-03-17 12:30:00|843.6|841.4|843.35|841.15|847.23|845.03|842.48|840.28|0
1647520500000|2022-03-17 12:35:00|844.23|842.03|843.48|841.28|845.23|843.03|843.48|841.28|0
1647520800000|2022-03-17 12:40:00|843.73|841.53|839.23|837.03|845.1|842.9|838.48|836.28|0
1647521100000|2022-03-17 12:45:00|839.48|837.28|842.23|840.03|843.23|841.03|839.48|837.28|0
1647521400000|2022-03-17 12:50:00|842.1|839.9|839.98|837.78|842.1|839.9|837.73|835.53|0
1647521700000|2022-03-17 12:55:00|839.73|837.53|841.23|839.03|841.35|839.15|835.73|833.53|0
1647522000000|2022-03-17 13:00:00|841.1|838.9|838.48|836.28|841.73|839.53|838.48|836.28|0
1647522300000|2022-03-17 13:05:00|838.23|836.03|839.98|837.78|840.73|838.53|838.23|836.03|0
1647522600000|2022-03-17 13:10:00|839.73|837.53|840.6|838.4|840.6|838.4|838.23|836.03|0
1647522900000|2022-03-17 13:15:00|840.23|838.03|839.98|837.78|841.73|839.53|839.73|837.53|0
1647523200000|2022-03-17 13:20:00|840.48|838.28|840.98|838.78|841.23|839.03|839.73|837.53|0
1647523500000|2022-03-17 13:25:00|841.23|839.03|839.48|837.28|841.98|839.78|839.48|837.28|0
1647523800000|2022-03-17 13:30:00|839.98|837.78|845.6|843.4|846.48|844.28|836.48|834.28|0
1647524100000|2022-03-17 13:35:00|844.73|842.53|847.98|845.78|847.98|845.78|837.48|835.28|0
1647524400000|2022-03-17 13:40:00|847.85|845.65|848.6|846.4|848.98|846.78|843.48|841.28|0
1647524700000|2022-03-17 13:45:00|848.73|846.53|851.85|849.65|859.48|857.28|848.73|846.53|0
1647525000000|2022-03-17 13:50:00|851.1|848.9|852.73|850.53|857.23|855.03|850.48|848.28|0
1647525300000|2022-03-17 13:55:00|853.98|851.78|865.98|863.78|866.48|864.28|852.48|850.28|0
1647525600000|2022-03-17 14:00:00|866.48|864.28|868.73|866.53|869.23|867.03|863.23|861.03|0
1647525900000|2022-03-17 14:05:00|868.23|866.03|871.98|869.78|872.73|870.53|867.23|865.03|0
1647526200000|2022-03-17 14:10:00|871.48|869.28|866.23|864.03|872.73|870.53|865.48|863.28|0
1647526500000|2022-03-17 14:15:00|866.85|864.65|864.98|862.78|868.98|866.78|863.98|861.78|0
1647526800000|2022-03-17 14:20:00|864.23|862.03|870.23|868.03|870.85|868.65|864.23|862.03|0
1647527100000|2022-03-17 14:25:00|869.98|867.78|867.98|865.78|870.98|868.78|867.23|865.03|0
1647527400000|2022-03-17 14:30:00|868.48|866.28|863.48|861.28|869.23|867.03|859.23|857.03|0
1647527700000|2022-03-17 14:35:00|863.73|861.53|862.73|860.53|864.48|862.28|857.48|855.28|0
1647528000000|2022-03-17 14:40:00|863.98|861.78|859.48|857.28|863.98|861.78|855.73|853.53|0
1647528300000|2022-03-17 14:45:00|858.85|856.65|852.6|850.4|860.98|858.78|846.23|844.03|0
1647528600000|2022-03-17 14:50:00|852.98|850.78|845.73|843.53|853.6|851.4|844.23|842.03|0
1647528900000|2022-03-17 14:55:00|845.48|843.28|851.73|849.53|852.73|850.53|845.48|843.28|0
1647529200000|2022-03-17 15:00:00|850.73|848.53|849.73|847.53|853.48|851.28|847.48|845.28|0
1647529500000|2022-03-17 15:05:00|849.48|847.28|857.35|855.15|858.73|856.53|847.98|845.78|0
1647529800000|2022-03-17 15:10:00|856.98|854.78|850.98|848.78|858.23|856.03|850.98|848.78|0
1647530100000|2022-03-17 15:15:00|850.48|848.28|856.98|854.78|858.48|856.28|850.48|848.28|0
1647530400000|2022-03-17 15:20:00|856.6|854.4|862.23|860.03|862.35|860.15|855.23|853.03|0
1647530700000|2022-03-17 15:25:00|861.98|859.78|859.98|857.78|862.73|860.53|857.73|855.53|0
1647531000000|2022-03-17 15:30:00|859.48|857.28|862.23|860.03|863.6|861.4|856.98|854.78|0
1647531300000|2022-03-17 15:35:00|862.73|860.53|866.23|864.03|866.23|864.03|860.23|858.03|0
1647531600000|2022-03-17 15:40:00|866.98|864.78|865.73|863.53|868.73|866.53|864.98|862.78|0
1647531900000|2022-03-17 15:45:00|865.48|863.28|856.03|853.83|865.73|863.53|856.03|853.83|0
1647532200000|2022-03-17 15:50:00|856.28|854.08|865.03|862.83|866.03|863.83|855.28|853.08|0
1647532500000|2022-03-17 15:55:00|865.28|863.08|865.03|862.83|868.28|866.08|863.9|861.7|0
1647532800000|2022-03-17 16:00:00|865.9|863.7|865.78|863.58|866.28|864.08|861.78|859.58|0
1647533100000|2022-03-17 16:05:00|865.53|863.33|869.28|867.08|870.28|868.08|865.53|863.33|0
1647533400000|2022-03-17 16:10:00|869.53|867.33|868.28|866.08|869.78|867.58|865.78|863.58|0
1647533700000|2022-03-17 16:15:00|868.03|865.83|869.78|867.58|869.78|867.58|864.03|861.83|0
1647534000000|2022-03-17 16:20:00|870.28|868.08|877.78|875.58|879.03|876.83|870.28|868.08|0
1647534300000|2022-03-17 16:25:00|878.28|876.08|879.28|877.08|880.03|877.83|876.53|874.33|0
1647534600000|2022-03-17 16:30:00|879.78|877.58|878.78|876.58|880.78|878.58|876.53|874.33|0
1647534900000|2022-03-17 16:35:00|878.53|876.33|880.03|877.83|880.03|877.83|878.03|875.83|0
1647535200000|2022-03-17 16:40:00|879.78|877.58|878.78|876.58|879.78|877.58|876.28|874.08|0
1647535500000|2022-03-17 16:45:00|879.53|877.33|877.53|875.33|880.53|878.33|876.03|873.83|0
1647535800000|2022-03-17 16:50:00|877.28|875.08|879.9|877.7|880.78|878.58|877.28|875.08|0
1647536100000|2022-03-17 16:55:00|880.03|877.83|881.28|879.08|882.78|880.58|879.28|877.08|0
1647536400000|2022-03-17 17:00:00|881.53|879.33|880.78|878.58|881.78|879.58|876.78|874.58|0
1647536700000|2022-03-17 17:05:00|881.03|878.83|879.03|876.83|882.65|880.45|878.4|876.2|0
1647537000000|2022-03-17 17:10:00|879.28|877.08|875.9|873.7|881.03|878.83|874.78|872.58|0
1647537300000|2022-03-17 17:15:00|876.15|873.95|880.03|877.83|880.15|877.95|874.03|871.83|0
1647537600000|2022-03-17 17:20:00|879.78|877.58|883.78|881.58|884.28|882.08|879.28|877.08|0
1647537900000|2022-03-17 17:25:00|884.53|882.33|890.53|888.33|891.03|888.83|883.28|881.08|0
1647538200000|2022-03-17 17:30:00|890.78|888.58|891.03|888.83|892.03|889.83|889.78|887.58|0
1647538500000|2022-03-17 17:35:00|890.78|888.58|891.28|889.08|891.78|889.58|889.53|887.33|0
1647538800000|2022-03-17 17:40:00|891.53|889.33|896.78|894.58|898.28|896.08|891.4|889.2|0
1647539100000|2022-03-17 17:45:00|897.28|895.08|898.78|896.58|898.9|896.7|896.28|894.08|0
1647539400000|2022-03-17 17:50:00|899.03|896.83|900.28|898.08|902.53|900.33|898.28|896.08|0
1647539700000|2022-03-17 17:55:00|900.53|898.33|898.78|896.58|902.28|900.08|898.28|896.08|0
1647540000000|2022-03-17 18:00:00|898.53|896.33|896.78|894.58|899.03|896.83|894.53|892.33|0
1647540300000|2022-03-17 18:05:00|896.4|894.2|898.28|896.08|900.78|898.58|896.4|894.2|0
1647540600000|2022-03-17 18:10:00|898.03|895.83|893.78|891.58|898.78|896.58|892.03|889.83|0
1647540900000|2022-03-17 18:15:00|894.03|891.83|894.03|891.83|895.28|893.08|893.53|891.33|0
1647541200000|2022-03-17 18:20:00|894.78|892.58|891.03|888.83|895.78|893.58|890.78|888.58|0
1647541500000|2022-03-17 18:25:00|890.53|888.33|886.78|884.58|893.03|890.83|886.78|884.58|0
1647541800000|2022-03-17 18:30:00|887.53|885.33|893.28|891.08|894.03|891.83|887.53|885.33|0
1647542100000|2022-03-17 18:35:00|892.78|890.58|891.78|889.58|894.78|892.58|890.53|888.33|0
1647542400000|2022-03-17 18:40:00|891.65|889.45|894.78|892.58|895.03|892.83|889.78|887.58|0
1647542700000|2022-03-17 18:45:00|894.53|892.33|897.78|895.58|897.78|895.58|892.53|890.33|0
1647543000000|2022-03-17 18:50:00|897.28|895.08|895.03|892.83|898.28|896.08|894.53|892.33|0
1647543300000|2022-03-17 18:55:00|896.28|894.08|898.03|895.83|899.28|897.08|892.78|890.58|0
1647543600000|2022-03-17 19:00:00|897.53|895.33|901.78|899.58|901.78|899.58|896.28|894.08|0
1647543900000|2022-03-17 19:05:00|901.4|899.2|894.78|892.58|901.78|899.58|893.9|891.7|0
1647544200000|2022-03-17 19:10:00|895.03|892.83|888.78|886.58|895.53|893.33|885.03|882.83|0
1647544500000|2022-03-17 19:15:00|889.03|886.83|893.78|891.58|894.9|892.7|887.53|885.33|0
1647544800000|2022-03-17 19:20:00|894.28|892.08|889.78|887.58|894.53|892.33|888.78|886.58|0
1647545100000|2022-03-17 19:25:00|892.03|889.83|895.78|893.58|896.28|894.08|891.53|889.33|0
1647545400000|2022-03-17 19:30:00|895.03|892.83|895.03|892.83|896.53|894.33|893.03|890.83|0
1647545700000|2022-03-17 19:35:00|894.78|892.58|896.78|894.58|897.53|895.33|894.53|892.33|0
1647546000000|2022-03-17 19:40:00|897.03|894.83|906.53|904.33|907.03|904.83|897.03|894.83|0
1647546300000|2022-03-17 19:45:00|905.28|903.08|907.65|905.45|909.28|907.08|904.78|902.58|0
1647546600000|2022-03-17 19:50:00|907.53|905.33|903.53|901.33|907.53|905.33|899.28|897.08|0
1647546900000|2022-03-17 19:55:00|903.78|901.58|911.28|909.08|911.53|909.33|901.53|899.33|0
1647547200000|2022-03-17 20:00:00|911.78|909.58|910.28|908.08|915.53|913.33|910.28|908.08|0
1647547500000|2022-03-17 20:05:00|910.53|908.33|905.4|903.2|910.53|908.33|905.03|902.83|0
1647547800000|2022-03-17 20:10:00|905.78|903.58|904.78|902.58|906.53|904.33|903.78|901.58|0
1647548100000|2022-03-17 20:15:00|904.23|901.63|904.23|901.63|904.73|902.13|903.98|901.38|0
1652430300000|2022-05-13 08:25:00|643.21|640.33|642.18|639.3|643.31|640.43|641.62|638.74|0
1652430600000|2022-05-13 08:30:00|642.37|639.49|641.8|638.92|642.93|640.05|639.55|636.67|0
1652430900000|2022-05-13 08:35:00|641.99|639.11|639.92|637.04|641.99|639.11|639.55|636.67|0
1652431200000|2022-05-13 08:40:00|639.74|636.86|638.7|635.82|640.39|637.51|637.67|634.79|0
1652431500000|2022-05-13 08:45:00|638.23|635.35|636.17|633.29|638.61|635.73|635.99|633.11|0
1652431800000|2022-05-13 08:50:00|635.98|633.1|638.42|635.54|638.51|635.63|635.14|632.26|0
1652432100000|2022-05-13 08:55:00|638.6|635.72|639.07|636.19|639.17|636.29|637.48|634.6|0
1652432400000|2022-05-13 09:00:00|639.17|636.29|640.94|638.06|641.41|638.53|639.17|636.29|0
1652432700000|2022-05-13 09:05:00|641.23|638.35|643.29|640.41|643.29|640.41|640.19|637.31|0
1652433000000|2022-05-13 09:10:00|643.1|640.22|641.97|639.09|643.29|640.41|641.97|639.09|0
1652433300000|2022-05-13 09:15:00|642.06|639.18|642.35|639.47|642.54|639.66|640.85|637.97|0
1652433600000|2022-05-13 09:20:00|642.53|639.65|641.97|639.09|642.53|639.65|641.97|639.09|0
1652433900000|2022-05-13 09:25:00|641.78|638.9|640.46|637.58|644.6|641.72|639.71|636.83|0
1652434200000|2022-05-13 09:30:00|640.65|637.77|637.84|634.96|641.03|638.15|636.9|634.02|0
1652434500000|2022-05-13 09:35:00|638.02|635.14|637.46|634.58|638.58|635.7|636.34|633.46|0
1652434800000|2022-05-13 09:40:00|637.83|634.95|638.3|635.42|638.58|635.7|636.71|633.83|0
1652435100000|2022-05-13 09:45:00|639.14|636.26|637.54|634.66|640.27|637.39|636.23|633.35|0
1652435400000|2022-05-13 09:50:00|637.64|634.76|633.9|631.02|637.83|634.95|633.9|631.02|0
1652435700000|2022-05-13 09:55:00|633.8|630.92|635.58|632.7|636.6|633.72|633.8|630.92|0
1652436000000|2022-05-13 10:00:00|635.39|632.51|636.98|634.1|637.07|634.19|635.11|632.23|0
1652436300000|2022-05-13 10:05:00|636.89|634.01|633.7|630.82|636.89|634.01|633.52|630.64|0
1652436600000|2022-05-13 10:10:00|633.98|631.1|638.57|635.69|638.66|635.78|633.23|630.35|0
1652436900000|2022-05-13 10:15:00|638.01|635.13|636.59|633.71|638.94|636.06|636.32|633.44|0
1652437200000|2022-05-13 10:20:00|636.69|633.81|637.9|635.02|638|635.12|636.13|633.25|0
1652437500000|2022-05-13 10:25:00|637.63|634.75|637.71|634.83|638.37|635.49|637.25|634.37|0
1652437800000|2022-05-13 10:30:00|637.44|634.56|638.93|636.05|639.5|636.62|636.87|633.99|0
1652438100000|2022-05-13 10:35:00|639.12|636.24|641.37|638.49|641.37|638.49|639.12|636.24|0
1652438400000|2022-05-13 10:40:00|641.46|638.58|638.93|636.05|641.75|638.87|638.93|636.05|0
1652438700000|2022-05-13 10:45:00|639.12|636.24|638.93|636.05|639.86|636.98|638.55|635.67|0
1652439000000|2022-05-13 10:50:00|638.83|635.95|639.67|636.79|640.61|637.73|638.83|635.95|0
1652439300000|2022-05-13 10:55:00|640.05|637.17|640.8|637.92|642.11|639.23|639.67|636.79|0
1652439600000|2022-05-13 11:00:00|641.17|638.29|639.67|636.79|642.3|639.42|638.92|636.04|0
1652439900000|2022-05-13 11:05:00|639.57|636.69|639.57|636.69|639.85|636.97|637.98|635.1|0
1652440200000|2022-05-13 11:10:00|639.48|636.6|639.1|636.22|639.48|636.6|638.35|635.47|0
1652440500000|2022-05-13 11:15:00|639|636.12|638.54|635.66|639.48|636.6|637.97|635.09|0
1652440800000|2022-05-13 11:20:00|638.35|635.47|638.53|635.65|639.1|636.22|637.97|635.09|0
1652441100000|2022-05-13 11:25:00|638.72|635.84|639.56|636.68|640.22|637.34|638.35|635.47|0
1652441400000|2022-05-13 11:30:00|639.66|636.78|642.66|639.78|642.66|639.78|638.34|635.46|0
1652441700000|2022-05-13 11:35:00|642.75|639.87|642.47|639.59|643.22|640.34|642.09|639.21|0
1652442000000|2022-05-13 11:40:00|642.56|639.68|642.81|639.93|643.22|640.34|641.87|638.99|0
1652442300000|2022-05-13 11:45:00|642.62|639.74|644.5|641.62|644.5|641.62|641.3|638.42|0
1652442600000|2022-05-13 11:50:00|644.13|641.25|644.69|641.81|644.69|641.81|641.87|638.99|0
1652442900000|2022-05-13 11:55:00|644.88|642|649.78|646.9|651.3|648.42|644.88|642|0
1652443200000|2022-05-13 12:00:00|650.35|647.47|647.41|644.53|651.67|648.79|647.32|644.44|0
1652443500000|2022-05-13 12:05:00|647.51|644.63|647.51|644.63|648.64|645.76|646.19|643.31|0
1652443800000|2022-05-13 12:10:00|647.7|644.82|646.06|643.18|647.89|645.01|644.82|641.94|0
1652444100000|2022-05-13 12:15:00|646.25|643.37|647.85|644.97|649.08|646.2|645.49|642.61|0
1652444400000|2022-05-13 12:20:00|647.95|645.07|646.15|643.27|648.89|646.01|645.68|642.8|0
1652444700000|2022-05-13 12:25:00|646.25|643.37|646.05|643.17|646.25|643.37|645.11|642.23|0
1652445000000|2022-05-13 12:30:00|645.96|643.08|649.35|646.47|649.64|646.76|645.87|642.99|0
1652445300000|2022-05-13 12:35:00|649.45|646.57|648.69|645.81|649.64|646.76|648.32|645.44|0
1652445600000|2022-05-13 12:40:00|648.88|646|647.84|644.96|649.07|646.19|646.9|644.02|0
1652445900000|2022-05-13 12:45:00|648.03|645.15|649.73|646.85|649.92|647.04|647.84|644.96|0
1652446200000|2022-05-13 12:50:00|649.54|646.66|650.86|647.98|651.24|648.36|648.97|646.09|0
1652446500000|2022-05-13 12:55:00|651.05|648.17|646.89|644.01|651.24|648.36|646.89|644.01|0
1652446800000|2022-05-13 13:00:00|647.27|644.39|644.82|641.94|647.65|644.77|643.88|641|0
1652447100000|2022-05-13 13:05:00|645|642.12|644.44|641.56|646.89|644.01|643.87|640.99|0
1652447400000|2022-05-13 13:10:00|644.25|641.37|639.17|636.29|645|642.12|638.79|635.91|0
1652447700000|2022-05-13 13:15:00|639.36|636.48|639.35|636.47|641.61|638.73|639.17|636.29|0
1652448000000|2022-05-13 13:20:00|638.98|636.1|637.47|634.59|639.54|636.66|637.47|634.59|0
1652448300000|2022-05-13 13:25:00|637.85|634.97|638.6|635.72|639.73|636.85|636.91|634.03|0
1652448600000|2022-05-13 13:30:00|640.29|637.41|635.41|632.53|642.92|640.04|635.41|632.53|0
1652448900000|2022-05-13 13:35:00|635.03|632.15|639.98|637.1|644.8|641.92|630.92|628.04|0
1652449200000|2022-05-13 13:40:00|639.8|636.92|643.91|641.03|645.45|642.57|636.23|633.35|0
1652449500000|2022-05-13 13:45:00|644.29|641.41|640.51|637.63|645.99|643.11|638.45|635.57|0
1652449800000|2022-05-13 13:50:00|641.27|638.39|654.5|651.62|655.26|652.38|640.7|637.82|0
1652450100000|2022-05-13 13:55:00|654.88|652|651.28|648.4|654.88|652|649.47|646.59|0
1652450400000|2022-05-13 14:00:00|652.13|649.25|660.59|657.71|662.4|659.52|651.47|648.59|0
1652450700000|2022-05-13 14:05:00|661.35|658.47|660.97|658.09|661.73|658.85|655.83|652.95|0
1652451000000|2022-05-13 14:10:00|661.16|658.28|661.15|658.27|663.83|660.95|658.11|655.23|0
1652451300000|2022-05-13 14:15:00|661.35|658.47|659.03|656.15|661.63|658.75|655.03|652.15|0
1652451600000|2022-05-13 14:20:00|659.6|656.72|669.56|666.68|669.94|667.06|659.6|656.72|0
1652451900000|2022-05-13 14:25:00|669.75|666.87|668.4|665.52|672.25|669.37|667.64|664.76|0
1652452200000|2022-05-13 14:30:00|668.6|665.72|669.81|666.93|672.66|669.78|667.83|664.95|0
1652452500000|2022-05-13 14:35:00|670|667.12|668.65|665.77|671.35|668.47|666.54|663.66|0
1652452800000|2022-05-13 14:40:00|668.46|665.58|663.37|660.49|668.94|666.06|661.56|658.68|0
1652453100000|2022-05-13 14:45:00|663.18|660.3|664.71|661.83|667.19|664.31|658.8|655.92|0
1652453400000|2022-05-13 14:50:00|664.52|661.64|671.78|668.9|672.16|669.28|663.75|660.87|0
1652453700000|2022-05-13 14:55:00|672.16|669.28|670.63|667.75|673.5|670.62|669.1|666.22|0
1652454000000|2022-05-13 15:00:00|669.86|666.98|668.14|665.26|671.2|668.32|665.66|662.78|0
1652454300000|2022-05-13 15:05:00|668.71|665.83|671.58|668.7|672.25|669.37|668.33|665.45|0
1652454600000|2022-05-13 15:10:00|671.48|668.6|671.2|668.32|672.54|669.66|669.47|666.59|0
1652454900000|2022-05-13 15:15:00|670.43|667.55|668.13|665.25|671.2|668.32|666.03|663.15|0
1652455200000|2022-05-13 15:20:00|667.94|665.06|672.72|669.84|674.64|671.76|667.94|665.06|0
1652455500000|2022-05-13 15:25:00|673.11|670.23|675.22|672.34|676.18|673.3|671.57|668.69|0
1652455800000|2022-05-13 15:30:00|675.6|672.72|672.24|669.36|676.94|674.06|671.47|668.59|0
1652456100000|2022-05-13 15:35:00|672.43|669.55|674.16|671.28|675.12|672.24|671.28|668.4|0
1652456400000|2022-05-13 15:40:00|673.97|671.09|671.09|668.21|673.97|671.09|667.83|664.95|0
1652456700000|2022-05-13 15:45:00|670.89|668.01|669.36|666.48|670.89|668.01|668.02|665.14|0
1652457000000|2022-05-13 15:50:00|669.16|666.28|674.16|671.28|674.35|671.47|668.78|665.9|0
1652457300000|2022-05-13 15:55:00|673.96|671.08|672.62|669.74|674.54|671.66|672.04|669.16|0
1652457600000|2022-05-13 16:00:00|673.58|670.7|677.04|674.16|677.23|674.35|673|670.12|0
1652457900000|2022-05-13 16:05:00|677.23|674.35|682.44|679.56|682.44|679.56|677.04|674.16|0
1652458200000|2022-05-13 16:10:00|682.63|679.75|683.98|681.1|686.11|683.23|680.7|677.82|0
1652458500000|2022-05-13 16:15:00|683.79|680.91|681.08|678.2|684.76|681.88|681.08|678.2|0
1652458800000|2022-05-13 16:20:00|680.89|678.01|679.15|676.27|682.24|679.36|677.8|674.92|0
1652459100000|2022-05-13 16:25:00|678.19|675.31|678.95|676.07|678.95|676.07|675.1|672.22|0
1652459400000|2022-05-13 16:30:00|679.15|676.27|681.07|678.19|683.75|680.87|679.15|676.27|0
1652459700000|2022-05-13 16:35:00|680.88|678|682.68|679.8|683.26|680.38|680.69|677.81|0
1652460000000|2022-05-13 16:40:00|682.49|679.61|681.13|678.25|684.41|681.53|681.13|678.25|0
1652460300000|2022-05-13 16:45:00|681.52|678.64|677.09|674.21|681.9|679.02|676.9|674.02|0
1652460600000|2022-05-13 16:50:00|676.9|674.02|672.29|669.41|676.9|674.02|668.46|665.58|0
1652460900000|2022-05-13 16:55:00|672.09|669.21|676.51|673.63|676.7|673.82|672.09|669.21|0
1652461200000|2022-05-13 17:00:00|676.7|673.82|677.66|674.78|679.78|676.9|675.35|672.47|0
1652461500000|2022-05-13 17:05:00|677.08|674.2|674.01|671.13|677.27|674.39|672.66|669.78|0
1652461800000|2022-05-13 17:10:00|673.81|670.93|675.59|672.71|675.59|672.71|671.89|669.01|0
1652462100000|2022-05-13 17:15:00|674.82|671.94|670.79|667.91|674.82|671.94|670.02|667.14|0
1652462400000|2022-05-13 17:20:00|670.6|667.72|672.82|669.7|672.82|669.7|667.72|664.84|0
1652462700000|2022-05-13 17:25:00|673.02|669.9|669.75|666.63|674.93|671.81|669.75|666.63|0
1652463000000|2022-05-13 17:30:00|670.71|667.59|672.63|669.51|673.2|670.08|669.37|666.25|0
1652463300000|2022-05-13 17:35:00|672.82|669.7|667.83|664.71|672.82|669.7|667.64|664.52|0
1652463600000|2022-05-13 17:40:00|668.03|664.91|663.63|660.51|668.03|664.91|662.48|659.36|0
1652463900000|2022-05-13 17:45:00|663.44|660.32|665.34|662.22|665.73|662.61|660.58|657.46|0
1652464200000|2022-05-13 17:50:00|664.96|661.84|663.24|660.12|666.11|662.99|661.34|658.22|0
1652464500000|2022-05-13 17:55:00|663.05|659.93|658.48|655.36|663.24|660.12|656.39|653.27|0
1652464800000|2022-05-13 18:00:00|657.91|654.79|646.36|643.24|657.91|654.79|644.07|640.95|0
1652465100000|2022-05-13 18:05:00|645.61|642.49|651.27|648.15|652.03|648.91|642.59|639.47|0
1652465400000|2022-05-13 18:10:00|651.08|647.96|648.5|645.62|654.3|651.18|647.87|644.75|0
1652465700000|2022-05-13 18:15:00|648.31|645.43|653.51|650.63|653.61|650.73|646.61|643.73|0
1652466000000|2022-05-13 18:20:00|653.8|650.92|648.12|645.24|653.8|650.92|646.04|643.16|0
1652466300000|2022-05-13 18:25:00|648.69|645.81|649.25|646.37|650.2|647.32|645.1|642.22|0
1652466600000|2022-05-13 18:30:00|649.82|646.94|655.31|652.43|661.39|658.51|649.82|646.94|0
1652466900000|2022-05-13 18:35:00|655.12|652.24|653.03|650.15|656.45|653.57|650.66|647.78|0
1652467200000|2022-05-13 18:40:00|653.22|650.34|657.2|654.32|657.96|655.08|651.52|648.64|0
1652467500000|2022-05-13 18:45:00|657.01|654.13|653.98|651.1|657.2|654.32|651.51|648.63|0
1652467800000|2022-05-13 18:50:00|653.6|650.72|667.3|664.42|667.58|664.7|653.41|650.53|0
1652468100000|2022-05-13 18:55:00|667.68|664.8|667.68|664.8|667.87|664.99|665.29|662.41|0
1652468400000|2022-05-13 19:00:00|668.06|665.18|665.84|662.96|670.44|667.56|665.65|662.77|0
1652468700000|2022-05-13 19:05:00|666.03|663.15|671.92|669.52|672.11|669.71|666.03|663.15|0
1652469000000|2022-05-13 19:10:00|672.11|669.71|675.27|672.87|675.65|673.25|670.66|668.26|0
1652469300000|2022-05-13 19:15:00|675.65|673.25|676.61|674.21|678.73|676.33|673.35|670.95|0
1652469600000|2022-05-13 19:20:00|676.23|673.83|677.38|674.98|678.73|676.33|673.35|670.95|0
1652469900000|2022-05-13 19:25:00|677|674.6|680.46|678.06|680.85|678.45|675.27|672.87|0
1652470200000|2022-05-13 19:30:00|680.27|677.87|667.97|665.57|681.81|679.41|667.4|665|0
1652470500000|2022-05-13 19:35:00|668.06|665.66|670.47|667.59|674.49|671.61|664.72|662.32|0
1652470800000|2022-05-13 19:40:00|670.85|667.97|674.68|671.8|676.6|673.72|670.08|667.2|0
1652471100000|2022-05-13 19:45:00|674.77|671.89|671.9|669.02|677.67|674.79|667.11|664.23|0
1652471400000|2022-05-13 19:50:00|671.71|668.83|671.32|668.44|672.08|669.2|661.76|658.88|0
1652471700000|2022-05-13 19:55:00|670.74|667.86|675.34|672.46|676.69|673.81|668.06|665.18|0
1652472000000|2022-05-13 20:00:00|676.3|673.42|670.31|667.91|676.3|673.42|670.12|667.72|0
1652472300000|2022-05-13 20:05:00|670.41|668.01|667.82|665.42|670.7|668.3|667.44|665.04|0
1652472600000|2022-05-13 20:10:00|668.1|665.7|667.82|665.42|669.54|667.14|667.63|665.23|0
1652684700000|2022-05-16 07:05:00|657.13|654.73|653.24|650.84|657.23|654.83|651.91|649.51|0
1652685000000|2022-05-16 07:10:00|653.71|651.31|652.85|650.45|653.81|651.41|648.87|646.47|0
1652685300000|2022-05-16 07:15:00|652.38|649.98|647.92|645.52|652.66|650.26|647.54|645.14|0
1652685600000|2022-05-16 07:20:00|647.54|645.14|648.68|646.28|649.15|646.75|645.65|643.25|0
1652685900000|2022-05-16 07:25:00|648.87|646.47|655.13|652.73|656.55|654.15|648.87|646.47|0
1652686200000|2022-05-16 07:30:00|656.08|653.68|657.41|655.01|658.55|656.15|654.75|652.35|0
1652686500000|2022-05-16 07:35:00|657.6|655.2|657.03|654.63|658.45|656.05|654.84|652.44|0
1652686800000|2022-05-16 07:40:00|656.84|654.44|657.69|655.29|659.31|656.91|656.55|654.15|0
1652687100000|2022-05-16 07:45:00|657.79|655.39|659.5|657.1|662.36|659.96|657.02|654.62|0
1652687400000|2022-05-16 07:50:00|659.31|656.91|656.73|654.33|661.12|658.72|656.35|653.95|0
1652687700000|2022-05-16 07:55:00|656.54|654.14|657.11|654.71|658.92|656.52|655.31|652.91|0
1652688000000|2022-05-16 08:00:00|657.4|655|659.49|657.09|660.83|658.43|656.92|654.52|0
1652688300000|2022-05-16 08:05:00|659.39|656.99|659.87|657.47|660.25|657.85|657.58|655.18|0
1652688600000|2022-05-16 08:10:00|659.77|657.37|662.54|660.14|662.54|660.14|659.77|657.37|0
1652688900000|2022-05-16 08:15:00|662.44|660.04|665.79|663.39|666.36|663.96|661.97|659.57|0
1652689200000|2022-05-16 08:20:00|666.17|663.77|667.13|664.73|667.41|665.01|665.31|662.91|0
1652689500000|2022-05-16 08:25:00|667.41|665.01|663.96|661.56|667.6|665.2|663.58|661.18|0
1652689800000|2022-05-16 08:30:00|664.06|661.66|665.4|663|666.83|664.43|662.92|660.52|0
1652690100000|2022-05-16 08:35:00|665.3|662.9|663.29|660.89|666.16|663.76|662.81|660.41|0
1652690400000|2022-05-16 08:40:00|663.48|661.08|664.06|661.66|664.82|662.42|661.67|659.27|0
1652690700000|2022-05-16 08:45:00|664.15|661.75|665.2|662.8|665.58|663.18|663.86|661.46|0
1652691000000|2022-05-16 08:50:00|665.29|662.89|668.16|665.76|668.26|665.86|664.82|662.42|0
1652691300000|2022-05-16 08:55:00|668.07|665.67|670.75|668.35|670.75|668.35|667.69|665.29|0
1652691600000|2022-05-16 09:00:00|670.37|667.97|671.03|668.63|671.52|669.12|669.79|667.39|0
1652691900000|2022-05-16 09:05:00|671.13|668.73|669.02|666.62|671.13|668.73|668.35|665.95|0
1652692200000|2022-05-16 09:10:00|668.92|666.52|669.11|666.71|670.17|667.77|668.45|666.05|0
1652692500000|2022-05-16 09:15:00|669.21|666.81|668.34|665.94|669.78|667.38|667.77|665.37|0
1652692800000|2022-05-16 09:20:00|668.63|666.23|665.95|663.55|668.83|666.43|665.57|663.17|0
1652693100000|2022-05-16 09:25:00|666.04|663.64|663.46|661.06|666.23|663.83|663.27|660.87|0
1652693400000|2022-05-16 09:30:00|663.27|660.87|665.18|662.78|665.66|663.26|663.27|660.87|0
1652693700000|2022-05-16 09:35:00|664.7|662.3|662.78|660.38|665.08|662.68|662.69|660.29|0
1652694000000|2022-05-16 09:40:00|662.59|660.19|662.88|660.48|664.12|661.72|662.12|659.72|0
1652694300000|2022-05-16 09:45:00|662.69|660.29|664.22|661.82|664.22|661.82|662.69|660.29|0
1652694600000|2022-05-16 09:50:00|664.12|661.72|662.4|660|664.41|662.01|662.3|659.9|0
1652694900000|2022-05-16 09:55:00|662.49|660.09|659.42|657.02|662.69|660.29|658.28|655.88|0
1652695200000|2022-05-16 10:00:00|660|657.6|662.29|659.89|662.29|659.89|659.81|657.41|0
1652695500000|2022-05-16 10:05:00|662.67|660.27|661.14|658.74|662.67|660.27|660.38|657.98|0
1652695800000|2022-05-16 10:10:00|661.23|658.83|662.86|660.46|662.86|660.46|660.47|658.07|0
1652696100000|2022-05-16 10:15:00|662.95|660.55|662.47|660.07|663.52|661.12|662.09|659.69|0
1652696400000|2022-05-16 10:20:00|662.66|660.26|660.94|658.54|662.66|660.26|660.46|658.06|0
1652696700000|2022-05-16 10:25:00|661.51|659.11|664.09|661.69|664.96|662.56|661.32|658.92|0
1652697000000|2022-05-16 10:30:00|663.71|661.31|661.89|659.49|663.71|661.31|660.75|658.35|0
1652697300000|2022-05-16 10:35:00|662.47|660.07|664.57|662.17|665.14|662.74|661.32|658.92|0
1652697600000|2022-05-16 10:40:00|664.19|661.79|663.42|661.02|664.95|662.55|662.84|660.44|0
1652697900000|2022-05-16 10:45:00|663.61|661.21|663.61|661.21|664.95|662.55|663.03|660.63|0
1652698200000|2022-05-16 10:50:00|663.51|661.11|661.31|658.91|663.8|661.4|661.12|658.72|0
1652698500000|2022-05-16 10:55:00|661.12|658.72|662.07|659.67|663.99|661.59|661.12|658.72|0
1652698800000|2022-05-16 11:00:00|662.65|660.25|662.45|660.05|663.6|661.2|661.88|659.48|0
1652699100000|2022-05-16 11:05:00|662.07|659.67|665.51|663.11|666.28|663.88|662.07|659.67|0
1652699400000|2022-05-16 11:10:00|665.32|662.92|664.94|662.54|666.09|663.69|664.36|661.96|0
1652699700000|2022-05-16 11:15:00|665.03|662.63|665.32|662.92|665.51|663.11|663.79|661.39|0
1652700000000|2022-05-16 11:20:00|665.41|663.01|665.89|663.49|666.66|664.26|663.21|660.81|0
1652700300000|2022-05-16 11:25:00|665.7|663.3|662.63|660.23|665.89|663.49|662.06|659.66|0
1652700600000|2022-05-16 11:30:00|662.82|660.42|660.91|658.51|663.21|660.81|660.72|658.32|0
1652700900000|2022-05-16 11:35:00|660.81|658.41|661.67|659.27|662.25|659.85|660.72|658.32|0
1652701200000|2022-05-16 11:40:00|661.57|659.17|663.2|660.8|663.39|660.99|661.48|659.08|0
1652701500000|2022-05-16 11:45:00|663.29|660.89|663.77|661.37|664.92|662.52|662.82|660.42|0
1652701800000|2022-05-16 11:50:00|663.58|661.18|665.2|662.8|666.26|663.86|662.81|660.41|0
1652702100000|2022-05-16 11:55:00|665.39|662.99|664.92|662.52|665.49|663.09|663.19|660.79|0
1652702400000|2022-05-16 12:00:00|665.3|662.9|664.53|662.13|667.41|665.01|663.09|660.69|0
1652702700000|2022-05-16 12:05:00|664.72|662.32|663.76|661.36|664.72|662.32|662.23|659.83|0
1652703000000|2022-05-16 12:10:00|663.57|661.17|667.02|664.62|667.4|665|663.09|660.69|0
1652703300000|2022-05-16 12:15:00|667.11|664.71|668.17|665.77|668.93|666.53|666.44|664.04|0
1652703600000|2022-05-16 12:20:00|668.55|666.15|671.62|669.22|671.62|669.22|668.26|665.86|0
1652703900000|2022-05-16 12:25:00|671.33|668.93|671.03|668.63|671.77|669.37|669.31|666.91|0
1652704200000|2022-05-16 12:30:00|671.22|668.82|676.03|673.63|676.23|673.83|669.1|666.7|0
1652704500000|2022-05-16 12:35:00|676.23|673.83|674.68|672.28|677|674.6|673.53|671.13|0
1652704800000|2022-05-16 12:40:00|674.77|672.37|671.6|669.2|674.77|672.37|671.21|668.81|0
1652705100000|2022-05-16 12:45:00|671.69|669.29|668.52|666.12|671.79|669.39|668.13|665.73|0
1652705400000|2022-05-16 12:50:00|668.42|666.02|669.28|666.88|669.86|667.46|668.32|665.92|0
1652705700000|2022-05-16 12:55:00|669.48|667.08|666.22|663.82|669.67|667.27|664.21|661.81|0
1652706000000|2022-05-16 13:00:00|666.41|664.01|667.75|665.35|667.75|665.35|665.45|663.05|0
1652706300000|2022-05-16 13:05:00|667.94|665.54|665.83|663.43|667.94|665.54|663.91|661.51|0
1652706600000|2022-05-16 13:10:00|665.64|663.24|664.1|661.7|666.02|663.62|662.57|660.17|0
1652706900000|2022-05-16 13:15:00|664.29|661.89|661.51|659.11|664.29|661.89|661.42|659.02|0
1652707200000|2022-05-16 13:20:00|661.03|658.63|660.08|657.68|661.03|658.63|656.64|654.24|0
1652707500000|2022-05-16 13:25:00|660.46|658.06|659.69|657.29|662.18|659.78|658.35|655.95|0
1652707800000|2022-05-16 13:30:00|660.55|658.15|658.54|656.14|666.59|664.19|655.68|653.28|0
1652708100000|2022-05-16 13:35:00|660.07|657.67|667.09|664.69|668.61|666.21|653.77|651.37|0
1652708400000|2022-05-16 13:40:00|667.86|665.46|657|654.6|669.07|666.67|656.24|653.84|0
1652708700000|2022-05-16 13:45:00|656.05|653.65|643.35|640.95|658.05|655.65|641.74|639.34|0
1652709000000|2022-05-16 13:50:00|643.83|641.43|650.86|648.46|652.77|650.37|640.6|638.2|0
1652709300000|2022-05-16 13:55:00|651.43|649.03|648.38|645.98|655.06|652.66|646.86|644.46|0
1652709600000|2022-05-16 14:00:00|648.95|646.55|646.67|644.27|650.48|648.08|640.98|638.58|0
1652709900000|2022-05-16 14:05:00|646.86|644.46|658.97|656.57|659.45|657.05|646.86|644.46|0
1652710200000|2022-05-16 14:10:00|659.26|656.86|657.64|655.24|664.54|662.14|656.3|653.9|0
1652710500000|2022-05-16 14:15:00|658.21|655.81|662.73|660.33|665.42|663.02|658.02|655.62|0
1652710800000|2022-05-16 14:20:00|663.11|660.71|664.12|661.72|667.69|665.29|662.2|659.8|0
1652711100000|2022-05-16 14:25:00|663.93|661.53|670.09|667.69|670.87|668.47|659.89|657.49|0
1652711400000|2022-05-16 14:30:00|670.38|667.98|658.16|655.76|670.67|668.27|656.44|654.04|0
1652711700000|2022-05-16 14:35:00|657.4|655|662|659.6|662.38|659.98|656.82|654.42|0
1652712000000|2022-05-16 14:40:00|661.61|659.21|660.27|657.87|661.8|659.4|655|652.6|0
1652712300000|2022-05-16 14:45:00|660.08|657.68|650.05|647.65|660.08|657.68|649.67|647.27|0
1652712600000|2022-05-16 14:50:00|649.95|647.55|649.29|646.89|652.34|649.94|647.47|645.07|0
1652712900000|2022-05-16 14:55:00|649.09|646.69|646.24|643.84|650.05|647.65|644.91|642.51|0
1652713200000|2022-05-16 15:00:00|644.52|642.12|646.62|644.22|647.76|645.36|642.43|640.03|0
1652713500000|2022-05-16 15:05:00|645.95|643.55|650.24|647.84|650.24|647.84|641.67|639.27|0
1652713800000|2022-05-16 15:10:00|648.9|646.5|648.71|646.31|651.77|649.37|647.18|644.78|0
1652714100000|2022-05-16 15:15:00|648.33|645.93|653.37|650.97|655.4|653|647.95|645.55|0
1652714400000|2022-05-16 15:20:00|652.99|650.59|651.75|649.35|653.37|650.97|648.89|646.49|0
1652714700000|2022-05-16 15:25:00|651.65|649.25|651.56|649.16|652.32|649.92|648.7|646.3|0
1652715000000|2022-05-16 15:30:00|650.99|648.59|654.04|651.64|654.04|651.64|646.79|644.39|0
1652715300000|2022-05-16 15:35:00|655.38|652.98|656.33|653.93|657.48|655.08|644.89|642.49|0
1652715600000|2022-05-16 15:40:00|656.52|654.12|661.89|659.49|661.89|659.49|650.98|648.58|0
1652715900000|2022-05-16 15:45:00|661.7|659.3|664.2|661.8|664.2|661.8|659.78|657.38|0
1652716200000|2022-05-16 15:50:00|664|661.6|668.6|666.2|668.99|666.59|660.72|658.32|0
1652716500000|2022-05-16 15:55:00|668.99|666.59|668.79|666.39|670.72|668.32|667.25|664.85|0
1652716800000|2022-05-16 16:00:00|669.37|666.97|670.33|667.93|673.42|671.02|667.54|665.14|0
1652717100000|2022-05-16 16:05:00|669.56|667.16|665.41|663.01|669.65|667.25|662.63|660.23|0
1652717400000|2022-05-16 16:10:00|665.13|662.73|662.05|659.65|665.71|663.31|661.67|659.27|0
1652717700000|2022-05-16 16:15:00|663.01|660.61|662.42|660.02|663.2|660.8|658.21|655.81|0
1652718000000|2022-05-16 16:20:00|661.85|659.45|659.93|657.53|662.81|660.41|658.49|656.09|0
1652718300000|2022-05-16 16:25:00|660.12|657.72|661.65|659.25|662.99|660.59|658.01|655.61|0
1652718600000|2022-05-16 16:30:00|660.69|658.29|662.61|660.21|664.53|662.13|659.35|656.95|0
1652718900000|2022-05-16 16:35:00|663.57|661.17|657.62|655.22|666.83|664.43|657.24|654.84|0
1652719200000|2022-05-16 16:40:00|657.43|655.03|656.57|654.17|658.77|656.37|655.81|653.41|0
1652719500000|2022-05-16 16:45:00|656.38|653.98|662.7|660.3|662.7|660.3|655.24|652.84|0
1652719800000|2022-05-16 16:50:00|663.08|660.68|656.76|654.36|663.46|661.06|656|653.6|0
1652720100000|2022-05-16 16:55:00|656.19|653.79|658.1|655.7|659.05|656.65|655.04|652.64|0
1652720400000|2022-05-16 17:00:00|656.95|654.55|660.2|657.8|660.2|657.8|654.46|652.06|0
1652720700000|2022-05-16 17:05:00|659.62|657.22|664.8|662.4|664.99|662.59|658.28|655.88|0
1652721000000|2022-05-16 17:10:00|664.42|662.02|668.81|666.41|670.57|668.17|663.26|660.86|0
1652721300000|2022-05-16 17:15:00|669.19|666.79|662.66|660.26|669.77|667.37|662.27|659.87|0
1652721600000|2022-05-16 17:20:00|662.85|660.45|670.92|668.52|673.81|671.41|662.27|659.87|0
1652721900000|2022-05-16 17:25:00|671.31|668.91|676.32|673.92|676.8|674.4|669.96|667.56|0
1652722200000|2022-05-16 17:30:00|675.93|673.53|677.87|675.47|679.03|676.63|675.93|673.53|0
1652722500000|2022-05-16 17:35:00|677.48|675.08|675.37|672.97|678.83|676.43|675.06|672.66|0
1652722800000|2022-05-16 17:40:00|676.68|674.28|677.84|675.44|680.55|678.15|671.86|669.46|0
1652723100000|2022-05-16 17:45:00|678.23|675.83|673.78|671.38|678.23|675.83|673.2|670.8|0
1652723400000|2022-05-16 17:50:00|674.17|671.77|673.97|671.57|676.68|674.28|673.2|670.8|0
1652723700000|2022-05-16 17:55:00|674.36|671.96|674.94|672.54|676.68|674.28|672.91|670.51|0
1652724000000|2022-05-16 18:00:00|675.32|672.92|677.06|674.66|677.45|675.05|671.08|668.68|0
1652724300000|2022-05-16 18:05:00|677.25|674.85|681.12|678.72|682.48|680.08|677.25|674.85|0
1652724600000|2022-05-16 18:10:00|681.32|678.92|678.22|675.82|681.32|678.92|676.38|673.98|0
1652724900000|2022-05-16 18:15:00|678.41|676.01|678.21|675.81|680.93|678.53|676.09|673.69|0
1652725200000|2022-05-16 18:20:00|678.41|676.01|681.77|679.37|682.35|679.95|677.44|675.04|0
1652725500000|2022-05-16 18:25:00|682.15|679.75|687.11|684.71|687.11|684.71|680.8|678.4|0
1652725800000|2022-05-16 18:30:00|687.31|684.91|687.89|685.49|690.03|687.63|686.72|684.32|0
1652726100000|2022-05-16 18:35:00|687.69|685.29|687.71|685.31|688.97|686.57|684.55|682.15|0
1652726400000|2022-05-16 18:40:00|688.49|686.09|685.57|683.17|690.43|688.03|684.99|682.59|0
1652726700000|2022-05-16 18:45:00|685.77|683.37|681.5|679.1|687.12|684.72|681.12|678.72|0
1652727000000|2022-05-16 18:50:00|681.31|678.91|681.89|679.49|684.79|682.39|678.8|676.4|0
1652727300000|2022-05-16 18:55:00|681.5|679.1|684.02|681.62|685.37|682.97|681.11|678.71|0
1652727600000|2022-05-16 19:00:00|684.21|681.81|684.6|682.2|685.18|682.78|681.3|678.9|0
1652727900000|2022-05-16 19:05:00|684.4|682|680.91|678.51|686.73|684.33|680.72|678.32|0
1652728200000|2022-05-16 19:10:00|679.95|677.55|672.66|669.78|680.14|677.74|671.51|668.63|0
1652728500000|2022-05-16 19:15:00|672.08|669.2|671.89|669.01|675.16|672.28|668.81|665.93|0
1652728800000|2022-05-16 19:20:00|671.12|668.24|669.33|666.45|671.12|668.24|666.83|663.95|0
1652729100000|2022-05-16 19:25:00|669.13|666.25|669.32|666.44|671.15|668.27|667.79|664.91|0
1652729400000|2022-05-16 19:30:00|668.65|665.77|664.72|661.84|671.24|668.36|664.34|661.46|0
1652729700000|2022-05-16 19:35:00|664.14|661.26|665.29|662.41|666.83|663.95|661.66|658.78|0
1652730000000|2022-05-16 19:40:00|665.58|662.7|661.46|658.58|667.21|664.33|660.89|658.01|0
1652730300000|2022-05-16 19:45:00|661.08|658.2|658.92|656.04|662.23|659.35|656.82|653.94|0
1652730600000|2022-05-16 19:50:00|661.6|658.72|661.98|659.1|667.16|664.28|660.83|657.95|0
1652730900000|2022-05-16 19:55:00|662.75|659.87|662.56|659.68|663.32|660.44|655.1|652.22|0
1652731200000|2022-05-16 20:00:00|662.17|659.29|660.45|657.57|662.56|659.68|658.53|655.65|0
1652731500000|2022-05-16 20:05:00|660.06|657.18|658.19|655.79|660.64|657.81|657.53|655.13|0
1652731800000|2022-05-16 20:10:00|658.48|656.08|659.63|657.23|660.78|658.38|658.48|656.08|0
1652732100000|2022-05-16 20:15:00|659.83|657.03|658.87|656.07|660.02|657.22|658.68|655.88|0
1652732400000|2022-05-16 20:20:00|658.68|655.88|657.34|654.54|658.87|656.07|657.34|654.54|0
1652732700000|2022-05-16 20:25:00|657.72|654.92|657.91|655.11|658.38|655.58|657.34|654.54|0
1652733000000|2022-05-16 20:30:00|658.1|655.3|657.71|654.91|658.57|655.77|657.52|654.72|0
1652733300000|2022-05-16 20:35:00|657.91|655.11|655.63|652.83|658.29|655.49|655.44|652.64|0
1652733600000|2022-05-16 20:40:00|655.44|652.64|655.44|652.64|656.01|653.21|655.06|652.26|0
1652733900000|2022-05-16 20:45:00|655.63|652.83|655.44|652.64|655.63|652.83|655.44|652.64|0
1652734200000|2022-05-16 20:50:00|655.63|652.83|655.43|652.63|655.63|652.83|655.43|652.63|0
1652734500000|2022-05-16 20:55:00|655.63|652.83|655.33|652.53|655.82|653.02|655.33|652.53|0
1652734800000|2022-05-16 21:00:00|655.38|652.58|655.07|652.27|655.38|652.58|654.96|652.16|0
1652735100000|2022-05-16 21:05:00|655.15|652.35|655.12|652.32|655.18|652.38|655.07|652.27|0
1652735400000|2022-05-16 21:10:00|655.44|652.64|655.74|652.94|655.76|652.96|655.37|652.57|0
1652735700000|2022-05-16 21:15:00|655.57|652.77|655.23|652.43|655.79|652.99|655.23|652.43|0
1652736000000|2022-05-16 21:20:00|655.32|652.52|655.62|652.82|655.62|652.82|655.32|652.52|0
1652736300000|2022-05-16 21:25:00|655.34|652.54|655.37|652.57|655.43|652.63|655.28|652.48|0
1652736600000|2022-05-16 21:30:00|655.36|652.56|654.2|651.4|655.36|652.56|654.12|651.32|0
1652736900000|2022-05-16 21:35:00|654.31|651.51|654.58|651.78|654.83|652.03|654.31|651.51|0
1652737200000|2022-05-16 21:40:00|654.56|651.76|654.5|651.7|654.58|651.78|654.5|651.7|0
1652737500000|2022-05-16 21:45:00|654.53|651.73|654.97|652.17|655.1|652.3|654.53|651.73|0
1652737800000|2022-05-16 21:50:00|655|652.2|654.71|651.91|655.16|652.36|654.71|651.91|0
1652738100000|2022-05-16 21:55:00|654.83|652.03|654.94|652.14|655.16|652.36|654.83|652.03|0
1652738400000|2022-05-16 22:00:00|655.88|653.08|658.28|655.48|658.47|655.67|655.79|652.99|0
1652738700000|2022-05-16 22:05:00|658.37|655.57|657.51|654.71|658.47|655.67|656.55|653.75|0
1652739000000|2022-05-16 22:10:00|658.08|655.28|658.08|655.28|658.46|655.66|658.08|655.28|0
1652739300000|2022-05-16 22:15:00|658.27|655.47|659.13|656.33|659.61|656.81|658.27|655.47|0
1652739600000|2022-05-16 22:20:00|659.23|656.43|658.36|655.56|659.42|656.62|658.08|655.28|0
1652739900000|2022-05-16 22:25:00|658.46|655.66|659.12|656.32|659.61|656.81|658.46|655.66|0
1652740200000|2022-05-16 22:30:00|659.03|656.23|659.99|657.19|659.99|657.19|658.93|656.13|0
1652740500000|2022-05-16 22:35:00|659.8|657|660.56|657.76|660.56|657.76|659.8|657|0
1652740800000|2022-05-16 22:40:00|660.75|657.95|660.18|657.38|660.75|657.95|659.98|657.18|0
1652741100000|2022-05-16 22:45:00|659.98|657.18|659.41|656.61|659.98|657.18|659.02|656.22|0
1652741400000|2022-05-16 22:50:00|659.5|656.7|659.79|656.99|659.79|656.99|659.02|656.22|0
1652741700000|2022-05-16 22:55:00|659.98|657.18|659.59|656.79|660.17|657.37|659.21|656.41|0
1652742000000|2022-05-16 23:00:00|659.98|657.18|659.97|657.17|660.36|657.56|659.78|656.98|0
1652742300000|2022-05-16 23:05:00|660.07|657.27|660.16|657.36|660.55|657.75|659.78|656.98|0
1652742600000|2022-05-16 23:10:00|660.36|657.56|660.55|657.75|660.55|657.75|660.16|657.36|0
1652742900000|2022-05-16 23:15:00|660.64|657.84|660.35|657.55|660.93|658.13|660.35|657.55|0
1652743200000|2022-05-16 23:20:00|660.54|657.74|660.35|657.55|660.74|657.94|660.35|657.55|0
1652743500000|2022-05-16 23:25:00|660.54|657.74|659|656.2|660.54|657.74|659|656.2|0
1652743800000|2022-05-16 23:30:00|658.81|656.01|658.43|655.63|658.81|656.01|657.18|654.38|0
1652744100000|2022-05-16 23:35:00|658.33|655.53|657.85|655.05|658.81|656.01|657.66|654.86|0
1652744400000|2022-05-16 23:40:00|657.66|654.86|658.04|655.24|658.42|655.62|657.47|654.67|0
1652744700000|2022-05-16 23:45:00|658.23|655.43|661.3|658.5|661.3|658.5|658.23|655.43|0
1652745000000|2022-05-16 23:50:00|661.49|658.69|660.53|657.73|661.87|659.07|660.53|657.73|0
1652745300000|2022-05-16 23:55:00|660.62|657.82|661.68|658.88|661.96|659.16|660.53|657.73|0
1652745600000|2022-05-17 00:00:00|661.87|659.07|659.18|656.38|661.87|659.07|658.12|655.32|0
1652745900000|2022-05-17 00:05:00|659.08|656.28|659.18|656.38|659.56|656.76|658.41|655.61|0
1652746200000|2022-05-17 00:10:00|658.99|656.19|658.5|655.7|659.56|656.76|658.03|655.23|0
1652746500000|2022-05-17 00:15:00|658.41|655.61|663.01|660.21|663.01|660.21|658.03|655.23|0
1652746800000|2022-05-17 00:20:00|663.21|660.41|668.21|665.41|669.37|666.57|663.21|660.41|0
1652747100000|2022-05-17 00:25:00|668.02|665.22|668.98|666.18|669.36|666.56|667.63|664.83|0
1652747400000|2022-05-17 00:30:00|669.17|666.37|665.31|662.51|669.17|666.37|665.31|662.51|0
1652747700000|2022-05-17 00:35:00|665.12|662.32|665.51|662.71|666.08|663.28|664.54|661.74|0
1652748000000|2022-05-17 00:40:00|665.31|662.51|665.89|663.09|666.08|663.28|664.74|661.94|0
1652748300000|2022-05-17 00:45:00|665.7|662.9|665.31|662.51|666.66|663.86|665.21|662.41|0
1652748600000|2022-05-17 00:50:00|665.69|662.89|666.27|663.47|666.65|663.85|665.31|662.51|0
1652748900000|2022-05-17 00:55:00|666.17|663.37|664.92|662.12|666.46|663.66|664.34|661.54|0
1652749200000|2022-05-17 01:00:00|665.01|662.21|663.19|660.39|665.5|662.7|663.19|660.39|0
1652749500000|2022-05-17 01:05:00|663.38|660.58|664.34|661.54|664.34|661.54|663.38|660.58|0
1652749800000|2022-05-17 01:10:00|664.14|661.34|664.91|662.11|665.49|662.69|663.95|661.15|0
1652750100000|2022-05-17 01:15:00|664.72|661.92|664.43|661.63|665.1|662.3|663.57|660.77|0
1652750400000|2022-05-17 01:20:00|664.23|661.43|665.68|662.88|667.8|665|664.14|661.34|0
1652750700000|2022-05-17 01:25:00|665.77|662.97|666.45|663.65|667.41|664.61|665.68|662.88|0
1652751000000|2022-05-17 01:30:00|666.54|663.74|666.44|663.64|667.79|664.99|664.52|661.72|0
1652751300000|2022-05-17 01:35:00|666.64|663.84|672.23|669.43|672.42|669.62|666.64|663.84|0
1652751600000|2022-05-17 01:40:00|672.03|669.23|670|667.2|672.03|669.23|669.42|666.62|0
1652751900000|2022-05-17 01:45:00|670.29|667.49|672.03|669.23|672.03|669.23|670.29|667.49|0
1652752200000|2022-05-17 01:50:00|672.12|669.32|672.99|670.19|673.57|670.77|671.26|668.46|0
1652752500000|2022-05-17 01:55:00|673.19|670.39|672.99|670.19|673.96|671.16|672.61|669.81|0
1652752800000|2022-05-17 02:00:00|673.19|670.39|672.02|669.22|673.28|670.48|671.25|668.45|0
1652753100000|2022-05-17 02:05:00|671.83|669.03|671.83|669.03|672.6|669.8|671.25|668.45|0
1652753400000|2022-05-17 02:10:00|671.92|669.12|671.25|668.45|672.21|669.41|670.86|668.06|0
1652753700000|2022-05-17 02:15:00|670.86|668.06|668.93|666.13|671.15|668.35|668.74|665.94|0
1652754000000|2022-05-17 02:20:00|668.74|665.94|667|664.2|669.12|666.32|666.81|664.01|0
1652754300000|2022-05-17 02:25:00|667.19|664.39|666.32|663.52|667.77|664.97|665.65|662.85|0
1652754600000|2022-05-17 02:30:00|666.51|663.71|665.84|663.04|667|664.2|665.26|662.46|0
1652754900000|2022-05-17 02:35:00|666.03|663.23|666.22|663.42|666.61|663.81|665.45|662.65|0
1652755200000|2022-05-17 02:40:00|666.03|663.23|667.38|664.58|667.76|664.96|665.84|663.04|0
1652755500000|2022-05-17 02:45:00|667.27|664.47|667.37|664.57|667.76|664.96|666.22|663.42|0
1652755800000|2022-05-17 02:50:00|667.18|664.38|664.68|661.88|667.18|664.38|664.48|661.68|0
1652756100000|2022-05-17 02:55:00|664.87|662.07|665.83|663.03|665.83|663.03|664.67|661.87|0
1652756400000|2022-05-17 03:00:00|666.21|663.41|666.69|663.89|666.79|663.99|665.25|662.45|0
1652756700000|2022-05-17 03:05:00|666.6|663.8|667.07|664.27|667.27|664.47|666.4|663.6|0
1652757000000|2022-05-17 03:10:00|667.17|664.37|667.17|664.37|667.75|664.95|666.3|663.5|0
1652757300000|2022-05-17 03:15:00|667.36|664.56|666.3|663.5|667.36|664.56|666.2|663.4|0
1652757600000|2022-05-17 03:20:00|666.4|663.6|667.06|664.26|667.74|664.94|666.01|663.21|0
1652757900000|2022-05-17 03:25:00|667.16|664.36|668.7|665.9|668.7|665.9|666.97|664.17|0
1652758200000|2022-05-17 03:30:00|668.9|666.1|668.41|665.61|668.9|666.1|667.74|664.94|0
1652758500000|2022-05-17 03:35:00|668.32|665.52|668.7|665.9|668.89|666.09|667.93|665.13|0
1652758800000|2022-05-17 03:40:00|668.51|665.71|669.08|666.28|669.28|666.48|668.31|665.51|0
1652759100000|2022-05-17 03:45:00|669.28|666.48|669.47|666.67|669.56|666.76|668.89|666.09|0
1652759400000|2022-05-17 03:50:00|669.66|666.86|668.5|665.7|669.66|666.86|668.5|665.7|0
1652759700000|2022-05-17 03:55:00|668.69|665.89|668.11|665.31|668.89|666.09|667.73|664.93|0
1652760000000|2022-05-17 04:00:00|668.5|665.7|668.5|665.7|668.88|666.08|667.92|665.12|0
1652760300000|2022-05-17 04:05:00|668.69|665.89|669.65|666.85|669.65|666.85|668.5|665.7|0
1652760600000|2022-05-17 04:10:00|669.27|666.47|670.23|667.43|670.71|667.91|668.97|666.17|0
1652760900000|2022-05-17 04:15:00|670.03|667.23|671|668.2|671|668.2|669.84|667.04|0
1652761200000|2022-05-17 04:20:00|671.19|668.39|670.8|668|671.38|668.58|670.42|667.62|0
1652761500000|2022-05-17 04:25:00|670.7|667.9|669.26|666.46|670.8|668|669.26|666.46|0
1652761800000|2022-05-17 04:30:00|669.06|666.26|669.54|666.74|670.41|667.61|668.77|665.97|0
1652762100000|2022-05-17 04:35:00|669.64|666.84|670.41|667.61|670.6|667.8|669.64|666.84|0
1652762400000|2022-05-17 04:40:00|670.6|667.8|671.37|668.57|671.76|668.96|669.92|667.12|0
1652762700000|2022-05-17 04:45:00|671.76|668.96|670.79|667.99|671.76|668.96|670.21|667.41|0
1652763000000|2022-05-17 04:50:00|670.98|668.18|670.02|667.22|671.18|668.38|670.02|667.22|0
1652763300000|2022-05-17 04:55:00|670.11|667.31|670.59|667.79|671.17|668.37|669.63|666.83|0
1652763600000|2022-05-17 05:00:00|670.49|667.69|670.78|667.98|671.75|668.95|669.82|667.02|0
1652763900000|2022-05-17 05:05:00|670.98|668.18|671.75|668.95|671.94|669.14|670.4|667.6|0
1652764200000|2022-05-17 05:10:00|671.94|669.14|670.97|668.17|672.42|669.62|670.97|668.17|0
1652764500000|2022-05-17 05:15:00|670.78|667.98|671.36|668.56|671.45|668.65|670.78|667.98|0
1652764800000|2022-05-17 05:20:00|671.16|668.36|671.16|668.36|671.55|668.75|670.48|667.68|0
1652765100000|2022-05-17 05:25:00|671.36|668.56|670.97|668.17|671.93|669.13|670.97|668.17|0
1652765400000|2022-05-17 05:30:00|671.16|668.36|670.19|667.39|671.55|668.75|670.19|667.39|0
1652765700000|2022-05-17 05:35:00|669.81|667.01|670|667.2|670.96|668.16|669.42|666.62|0
1652766000000|2022-05-17 05:40:00|669.9|667.1|670.96|668.16|670.96|668.16|669.42|666.62|0
1652766300000|2022-05-17 05:45:00|670.77|667.97|675.21|672.41|675.5|672.7|670.77|667.97|0
1652766600000|2022-05-17 05:50:00|675.3|672.5|674.14|671.34|675.3|672.5|673.66|670.86|0
1652766900000|2022-05-17 05:55:00|674.24|671.44|674.43|671.63|675.3|672.5|673.85|671.05|0
1652767200000|2022-05-17 06:00:00|674.24|671.44|674.43|671.63|675.4|672.6|673.47|670.67|0
1652767500000|2022-05-17 06:05:00|674.62|671.82|674.43|671.63|674.82|672.02|673.27|670.47|0
1652767800000|2022-05-17 06:10:00|674.33|671.53|673.85|671.05|675.78|672.98|673.85|671.05|0
1652768100000|2022-05-17 06:15:00|674.04|671.24|672.88|670.08|674.43|671.63|672.49|669.69|0
1652768400000|2022-05-17 06:20:00|672.68|669.88|673.26|670.46|673.84|671.04|672.49|669.69|0
1652768700000|2022-05-17 06:25:00|673.16|670.36|672.87|670.07|673.65|670.85|672.68|669.88|0
1652769000000|2022-05-17 06:30:00|672.96|670.16|673.35|670.55|674.03|671.23|672.77|669.97|0
1652769300000|2022-05-17 06:35:00|673.26|670.46|675.41|672.61|675.8|673|673.06|670.26|0
1652769600000|2022-05-17 06:40:00|675.31|672.51|675.41|672.61|675.61|672.81|674.45|671.65|0
1652769900000|2022-05-17 06:45:00|675.22|672.42|675.89|673.09|676.18|673.38|675.02|672.22|0
1652770200000|2022-05-17 06:50:00|675.8|673|676.18|673.38|676.18|673.38|675.41|672.61|0
1652770500000|2022-05-17 06:55:00|675.99|673.19|677.43|674.63|677.53|674.73|675.99|673.19|0
1652770800000|2022-05-17 07:00:00|677.53|674.73|679.56|676.76|679.86|677.06|674.82|672.02|0
1652771100000|2022-05-17 07:05:00|679.46|677.06|676.75|674.35|679.46|677.06|676.75|674.35|0
1652771400000|2022-05-17 07:10:00|676.55|674.15|674.04|671.64|676.55|674.15|673.84|671.44|0
1652771700000|2022-05-17 07:15:00|673.84|671.44|675.58|673.18|676.16|673.76|673.84|671.44|0
1652772000000|2022-05-17 07:20:00|675.39|672.99|678.38|675.98|678.38|675.98|674.23|671.83|0
1652772300000|2022-05-17 07:25:00|677.8|675.4|678|675.6|678.87|676.47|677.13|674.73|0
1652772600000|2022-05-17 07:30:00|677.9|675.5|681.78|679.38|682.36|679.96|677.51|675.11|0
1652772900000|2022-05-17 07:35:00|681.48|679.08|685.95|683.55|686.05|683.65|681.1|678.7|0
1652773200000|2022-05-17 07:40:00|685.76|683.36|686.05|683.65|687.03|684.63|684.4|682|0
1652773500000|2022-05-17 07:45:00|686.15|683.75|685.17|682.77|687.61|685.21|684.88|682.48|0
1652773800000|2022-05-17 07:50:00|685.36|682.96|684.69|682.29|686.34|683.94|684.49|682.09|0
1652774100000|2022-05-17 07:55:00|684.88|682.48|684.78|682.38|684.88|682.48|683.13|680.73|0
1652774400000|2022-05-17 08:00:00|684.68|682.28|687.89|685.49|688.28|685.88|684.68|682.28|0
1652774700000|2022-05-17 08:05:00|687.8|685.4|693.26|690.86|694.43|692.03|687.69|685.29|0
1652775000000|2022-05-17 08:10:00|693.06|690.66|694.52|692.12|694.91|692.51|691.89|689.49|0
1652775300000|2022-05-17 08:15:00|694.62|692.22|697.26|694.86|697.95|695.55|694.23|691.83|0
1652775600000|2022-05-17 08:20:00|697.16|694.76|697.16|694.76|699.91|697.51|697.16|694.76|0
1652775900000|2022-05-17 08:25:00|697.36|694.96|700.39|697.99|701.08|698.68|697.26|694.86|0
1652776200000|2022-05-17 08:30:00|700.69|698.29|699.78|697.38|702.06|699.66|699.09|696.69|0
1652776500000|2022-05-17 08:35:00|699.68|697.28|707.45|705.05|708.83|706.43|699.59|697.19|0
1652776800000|2022-05-17 08:40:00|707.84|705.44|707.45|705.05|707.84|705.44|706.46|704.06|0
1652777100000|2022-05-17 08:45:00|707.64|705.24|707.34|704.94|709.51|707.11|707.25|704.85|0
1652777400000|2022-05-17 08:50:00|707.05|704.65|706.16|703.76|707.05|704.65|703.9|701.5|0
1652777700000|2022-05-17 08:55:00|706.06|703.66|703.2|700.8|706.06|703.66|702.91|700.51|0
1652778000000|2022-05-17 09:00:00|703.31|700.91|705.37|702.97|705.47|703.07|702.32|699.92|0
1652778300000|2022-05-17 09:05:00|705.56|703.16|705.47|703.07|706.25|703.85|704.88|702.48|0
1652778600000|2022-05-17 09:10:00|705.36|702.96|705.66|703.26|706.84|704.44|704.87|702.47|0
1652778900000|2022-05-17 09:15:00|705.27|702.87|704.87|702.47|706.05|703.65|704.09|701.69|0
1652779200000|2022-05-17 09:20:00|705.07|702.67|705.66|703.26|706.44|704.04|704.87|702.47|0
1652779500000|2022-05-17 09:25:00|705.46|703.06|707.03|704.63|707.43|705.03|705.26|702.86|0
1652779800000|2022-05-17 09:30:00|706.84|704.44|709|706.6|709.79|707.39|705.85|703.45|0
1652780100000|2022-05-17 09:35:00|708.61|706.21|711.17|708.77|711.66|709.26|708.61|706.21|0
1652780400000|2022-05-17 09:40:00|711.36|708.96|709.59|707.19|711.76|709.36|709.39|706.99|0
1652780700000|2022-05-17 09:45:00|710.92|708.52|711.31|708.91|711.9|709.5|710.72|708.32|0
1652781000000|2022-05-17 09:50:00|711.51|709.11|713.67|711.27|713.77|711.37|711.11|708.71|0
1652781300000|2022-05-17 09:55:00|713.47|711.07|714.99|712.59|716.83|714.43|713.47|711.07|0
1652781600000|2022-05-17 10:00:00|715.19|712.79|718.95|716.55|720.13|717.73|714.99|712.59|0
1652781900000|2022-05-17 10:05:00|719.14|716.74|717.76|715.36|719.44|717.04|716.57|714.17|0
1652782200000|2022-05-17 10:10:00|717.56|715.16|714.69|712.29|719.03|716.63|713.6|711.2|0
1652782500000|2022-05-17 10:15:00|714.49|712.09|713.9|711.5|714.59|712.19|713.4|711|0
1652782800000|2022-05-17 10:20:00|713.99|711.59|711.92|709.52|713.99|711.59|711.92|709.52|0
1652783100000|2022-05-17 10:25:00|712.12|709.72|711.92|709.52|713.5|711.1|711.92|709.52|0
1652783400000|2022-05-17 10:30:00|712.11|709.71|712.01|709.61|713.5|711.1|711.72|709.32|0
1652783700000|2022-05-17 10:35:00|712.11|709.71|710.33|707.93|712.51|710.11|709.84|707.44|0
1652784000000|2022-05-17 10:40:00|710.43|708.03|710.03|707.63|711.12|708.72|709.74|707.34|0
1652784300000|2022-05-17 10:45:00|709.94|707.54|711.94|709.54|712.14|709.74|708.87|706.47|0
1652784600000|2022-05-17 10:50:00|711.55|709.15|710.36|707.96|712.24|709.84|710.36|707.96|0
1652784900000|2022-05-17 10:55:00|710.46|708.06|709.77|707.37|710.95|708.55|709.57|707.17|0
1652785200000|2022-05-17 11:00:00|708.98|706.58|705.98|703.58|709.18|706.78|705.59|703.19|0
1652785500000|2022-05-17 11:05:00|706.18|703.78|706.77|704.37|707.95|705.55|705.19|702.79|0
1652785800000|2022-05-17 11:10:00|706.97|704.57|706.77|704.37|709.13|706.73|706.18|703.78|0
1652786100000|2022-05-17 11:15:00|706.66|704.26|709.13|706.73|709.52|707.12|706.27|703.87|0
1652786400000|2022-05-17 11:20:00|709.33|706.93|711.3|708.9|711.89|709.49|709.22|706.82|0
1652786700000|2022-05-17 11:25:00|711.5|709.1|712.38|709.98|713.08|710.68|710.9|708.5|0
1652787000000|2022-05-17 11:30:00|712.29|709.89|710.51|708.11|712.29|709.89|709.91|707.51|0
1652787300000|2022-05-17 11:35:00|710.31|707.91|708.73|706.33|710.7|708.3|707.94|705.54|0
1652787600000|2022-05-17 11:40:00|708.53|706.13|706.36|703.96|708.53|706.13|705.57|703.17|0
1652787900000|2022-05-17 11:45:00|706.16|703.76|706.85|704.45|707.15|704.75|705.77|703.37|0
1652788200000|2022-05-17 11:50:00|706.95|704.55|705.57|703.17|706.95|704.55|705.17|702.77|0
1652788500000|2022-05-17 11:55:00|705.96|703.56|704.19|701.79|706.55|704.15|703.79|701.39|0
1652788800000|2022-05-17 12:00:00|703.99|701.59|705.56|703.16|706.15|703.75|703.2|700.8|0
1652789100000|2022-05-17 12:05:00|705.76|703.36|704.18|701.78|707.14|704.74|703.98|701.58|0
1652789400000|2022-05-17 12:10:00|704.28|701.88|702.61|700.21|704.28|701.88|702.41|700.01|0
1652789700000|2022-05-17 12:15:00|702.7|700.3|703.59|701.19|703.98|701.58|702.21|699.81|0
1652790000000|2022-05-17 12:20:00|703.78|701.38|703.39|700.99|704.18|701.78|702.01|699.61|0
1652790300000|2022-05-17 12:25:00|703.68|701.28|702.99|700.59|703.88|701.48|700.04|697.64|0
1652790600000|2022-05-17 12:30:00|702.8|700.4|702.4|700|705.35|702.95|697.49|695.09|0
1652790900000|2022-05-17 12:35:00|702.2|699.8|700.83|698.43|703.58|701.18|700.24|697.84|0
1652791200000|2022-05-17 12:40:00|701.22|698.82|701.9|699.5|702.2|699.8|698.76|696.36|0
1652791500000|2022-05-17 12:45:00|701.81|699.41|703.38|700.98|706.73|704.33|701.81|699.41|0
1652791800000|2022-05-17 12:50:00|703.28|700.88|702|699.6|703.38|700.98|700.23|697.83|0
1652792100000|2022-05-17 12:55:00|702.2|699.8|705.83|703.43|707.51|705.11|701.41|699.01|0
1652792400000|2022-05-17 13:00:00|705.93|703.53|709.48|707.08|709.48|707.08|705.34|702.94|0
1652792700000|2022-05-17 13:05:00|709.28|706.88|708.1|705.7|709.48|707.08|705.93|703.53|0
1652793000000|2022-05-17 13:10:00|707.9|705.5|707.5|705.1|709.28|706.88|706.91|704.51|0
1652793300000|2022-05-17 13:15:00|707.6|705.2|707.11|704.71|710.16|707.76|705.73|703.33|0
1652793600000|2022-05-17 13:20:00|707.3|704.9|707|704.6|707.89|705.49|706.12|703.72|0
1652793900000|2022-05-17 13:25:00|707.3|704.9|708.48|706.08|708.68|706.28|706.51|704.11|0
1652794200000|2022-05-17 13:30:00|708.29|705.89|704.74|702.34|708.68|706.28|700.61|698.21|0
1652794500000|2022-05-17 13:35:00|704.54|702.14|700.01|697.61|704.54|702.14|697.86|695.46|0
1652794800000|2022-05-17 13:40:00|702.07|699.67|701.58|699.18|705.32|702.92|698.64|696.24|0
1652795100000|2022-05-17 13:45:00|702.37|699.97|695.3|692.9|704.24|701.84|695.3|692.9|0
1652795400000|2022-05-17 13:50:00|695.5|693.1|693.34|690.94|700.21|697.81|693.15|690.75|0
1652795700000|2022-05-17 13:55:00|693.54|691.14|697.85|695.45|698.04|695.64|691.38|688.98|0
1652796000000|2022-05-17 14:00:00|698.24|695.84|703.34|700.94|705.12|702.72|698.24|695.84|0
1652796300000|2022-05-17 14:05:00|703.74|701.34|695.49|693.09|704.53|702.13|694.9|692.5|0
1652796600000|2022-05-17 14:10:00|695.68|693.28|697.05|694.65|697.54|695.14|693.14|690.74|0
1652796900000|2022-05-17 14:15:00|697.45|695.05|701.84|699.44|702.24|699.84|696.07|693.67|0
1652797200000|2022-05-17 14:20:00|702.04|699.64|699.29|696.89|702.83|700.43|697.13|694.73|0
1652797500000|2022-05-17 14:25:00|699.88|697.48|690.28|687.88|701.25|698.85|690.09|687.69|0
1652797800000|2022-05-17 14:30:00|690.87|688.47|691.68|689.28|694.19|691.79|690.09|687.69|0
1652798100000|2022-05-17 14:35:00|691.88|689.48|686.61|684.21|691.88|689.48|686.02|683.62|0
1652798400000|2022-05-17 14:40:00|686.8|684.4|682.71|680.31|686.8|684.4|681.93|679.53|0
1652798700000|2022-05-17 14:45:00|682.52|680.12|682.32|679.92|683.58|681.18|678.05|675.65|0
1652799000000|2022-05-17 14:50:00|682.51|680.11|682.9|680.5|684.07|681.67|680.18|677.78|0
1652799300000|2022-05-17 14:55:00|682.32|679.92|687.18|684.78|687.18|684.78|682.32|679.92|0
1652799600000|2022-05-17 15:00:00|687.38|684.98|691.67|689.27|691.87|689.47|686.21|683.81|0
1652799900000|2022-05-17 15:05:00|691.48|689.08|690.69|688.29|692.45|690.05|688.94|686.54|0
1652800200000|2022-05-17 15:10:00|691.28|688.88|691.08|688.68|692.45|690.05|689.13|686.73|0
1652800500000|2022-05-17 15:15:00|691.67|689.27|692.25|689.85|693.62|691.22|686.79|684.39|0
1652800800000|2022-05-17 15:20:00|692.45|690.05|693.55|691.15|694.73|692.33|691.66|689.26|0
1652801100000|2022-05-17 15:25:00|693.36|690.96|697.67|695.27|698.45|696.05|693.16|690.76|0
1652801400000|2022-05-17 15:30:00|697.86|695.46|702.97|700.57|703.56|701.16|697.86|695.46|0
1652801700000|2022-05-17 15:35:00|703.06|700.66|701.39|698.99|704.15|701.75|700.8|698.4|0
1652802000000|2022-05-17 15:40:00|701.2|698.8|698.38|695.98|704.14|701.74|698.38|695.98|0
1652802300000|2022-05-17 15:45:00|698.58|696.18|696.61|694.21|700.15|697.75|696.03|693.63|0
1652802600000|2022-05-17 15:50:00|697.01|694.61|700.93|698.53|701.92|699.52|697.01|694.61|0
1652802900000|2022-05-17 15:55:00|700.34|697.94|699.16|696.76|700.34|697.94|697.98|695.58|0
1652803200000|2022-05-17 16:00:00|699.75|697.35|699.94|697.54|700.53|698.13|696.8|694.4|0
1652803500000|2022-05-17 16:05:00|699.75|697.35|695.82|693.42|699.94|697.54|692.88|690.48|0
1652803800000|2022-05-17 16:10:00|696.02|693.62|696.21|693.81|697.58|695.18|692.68|690.28|0
1652804100000|2022-05-17 16:15:00|695.82|693.42|699.55|697.15|701.8|699.4|695.82|693.42|0
1652804400000|2022-05-17 16:20:00|699.35|696.95|700.72|698.32|700.82|698.42|698.17|695.77|0
1652804700000|2022-05-17 16:25:00|700.53|698.13|702.29|699.89|704.66|702.26|699.35|696.95|0
1652805000000|2022-05-17 16:30:00|702.49|700.09|703.36|700.96|705.76|703.36|700.72|698.32|0
1652805300000|2022-05-17 16:35:00|703.56|701.16|703.56|701.16|705.53|703.13|703.16|700.76|0
1652805600000|2022-05-17 16:40:00|703.75|701.35|706.51|704.11|707.3|704.9|702.96|700.56|0
1652805900000|2022-05-17 16:45:00|706.71|704.31|707.1|704.7|710.26|707.86|705.92|703.52|0
1652806200000|2022-05-17 16:50:00|707.3|704.9|705.32|702.92|707.5|705.1|704.14|701.74|0
1652806500000|2022-05-17 16:55:00|705.52|703.12|704.73|702.33|705.52|703.12|703.55|701.15|0
1652806800000|2022-05-17 17:00:00|704.93|702.53|703.05|700.65|704.93|702.53|698.82|696.42|0
1652807100000|2022-05-17 17:05:00|703.15|700.75|706.11|703.71|707.88|705.48|702.56|700.16|0
1652807400000|2022-05-17 17:10:00|706.3|703.9|709.16|706.76|710.05|707.65|705.71|703.31|0
1652807700000|2022-05-17 17:15:00|709.46|707.06|710.64|708.24|712.03|709.63|709.46|707.06|0
1652808000000|2022-05-17 17:20:00|710.45|708.05|707.28|704.88|711.63|709.23|707.09|704.69|0
1652808300000|2022-05-17 17:25:00|707.48|705.08|706.69|704.29|709.85|707.45|706.19|703.79|0
1652808600000|2022-05-17 17:30:00|706.49|704.09|708.07|705.67|709.65|707.25|706.29|703.89|0
1652808900000|2022-05-17 17:35:00|708.27|705.87|709.15|706.75|710.14|707.74|706.69|704.29|0
1652809200000|2022-05-17 17:40:00|709.05|706.65|708.46|706.06|709.84|707.44|706.49|704.09|0
1652809500000|2022-05-17 17:45:00|708.06|705.66|709.05|706.65|709.05|706.65|705.5|703.1|0
1652809800000|2022-05-17 17:50:00|708.65|706.25|708.26|705.86|709.64|707.24|707.86|705.46|0
1652810100000|2022-05-17 17:55:00|708.65|706.25|704.7|702.3|709.24|706.84|704.7|702.3|0
1652810400000|2022-05-17 18:00:00|705.49|703.09|702.73|700.33|707.07|704.67|700.37|697.97|0
1652810700000|2022-05-17 18:05:00|703.91|701.51|713.69|711.29|714.78|712.38|703.32|700.92|0
1652811000000|2022-05-17 18:10:00|713.2|710.8|697.12|694.72|713.2|710.8|693.88|691.48|0
1652811300000|2022-05-17 18:15:00|698.3|695.9|696.63|694.23|701.94|699.54|694.37|691.97|0
1652811600000|2022-05-17 18:20:00|696.82|694.42|691.16|688.76|696.82|694.42|682.88|680.48|0
1652811900000|2022-05-17 18:25:00|690.58|688.18|692.73|690.33|697.83|695.43|688.52|686.12|0
1652812200000|2022-05-17 18:30:00|691.36|688.96|688.51|686.11|696.65|694.25|687.83|685.43|0
1652812500000|2022-05-17 18:35:00|688.03|685.63|698.81|696.41|698.81|696.41|684.9|682.5|0
1652812800000|2022-05-17 18:40:00|699.01|696.61|704.92|702.52|706.3|703.9|698.71|696.31|0
1652813100000|2022-05-17 18:45:00|705.7|703.3|715.28|712.88|716.47|714.07|704.32|701.92|0
1652813400000|2022-05-17 18:50:00|715.09|712.69|711.12|708.72|716.47|714.07|711.12|708.72|0
1652813700000|2022-05-17 18:55:00|710.93|708.53|711.32|708.92|714.58|712.18|709.15|706.75|0
1652814000000|2022-05-17 19:00:00|711.72|709.32|718.05|715.65|718.85|716.45|711.12|708.72|0
1652814300000|2022-05-17 19:05:00|717.66|715.26|718.25|715.85|721.43|719.03|714.88|712.48|0
1652814600000|2022-05-17 19:10:00|717.66|715.26|716.66|714.26|717.85|715.45|714.28|711.88|0
1652814900000|2022-05-17 19:15:00|716.86|714.46|719.04|716.64|720.03|717.63|715.07|712.67|0
1652815200000|2022-05-17 19:20:00|719.14|716.74|718.24|715.84|721.62|719.22|716.86|714.46|0
1652815500000|2022-05-17 19:25:00|718.05|715.65|718.84|716.44|720.83|718.43|717.85|715.45|0
1652815800000|2022-05-17 19:30:00|719.63|717.23|718.04|715.64|721.62|719.22|715.86|713.46|0
1652816100000|2022-05-17 19:35:00|718.84|716.44|715.66|713.26|720.03|717.63|715.06|712.66|0
1652816400000|2022-05-17 19:40:00|714.47|712.07|716.85|714.45|719.23|716.83|713.08|710.68|0
1652816700000|2022-05-17 19:45:00|717.05|714.65|710.51|708.11|717.05|714.65|709.32|706.92|0
1652817000000|2022-05-17 19:50:00|711.1|708.7|716.8|714.4|717.79|715.39|711.1|708.7|0
1652817300000|2022-05-17 19:55:00|715.21|712.81|721.55|719.15|721.55|719.15|714.42|712.02|0
1652817600000|2022-05-17 20:00:00|722.35|719.95|719.17|716.77|722.35|719.95|718.97|716.57|0
1652817900000|2022-05-17 20:05:00|718.97|716.57|723.81|721.41|724.41|722.01|718.97|716.57|0
1652818200000|2022-05-17 20:10:00|724.01|721.61|725|722.6|725.2|722.8|723.61|721.21|0
1652818500000|2022-05-17 20:15:00|725.2|722.4|726.19|723.39|727.19|724.39|725|722.2|0
1652818800000|2022-05-17 20:20:00|726.39|723.59|726.39|723.59|726.39|723.59|725.79|722.99|0
1652819100000|2022-05-17 20:25:00|726.19|723.39|726.39|723.59|726.59|723.79|725.39|722.59|0
1652819400000|2022-05-17 20:30:00|726.59|723.79|726.19|723.39|726.59|723.79|725.79|722.99|0
1652819700000|2022-05-17 20:35:00|725.79|722.99|726.38|723.58|726.38|723.58|725.79|722.99|0
1652820000000|2022-05-17 20:40:00|726.18|723.38|726.18|723.38|726.38|723.58|726.18|723.38|0
1652820300000|2022-05-17 20:45:00|726.38|723.58|726.58|723.78|726.78|723.98|726.38|723.58|0
1652820600000|2022-05-17 20:50:00|726.57|723.77|726.57|723.77|726.57|723.77|726.57|723.77|0
1652820900000|2022-05-17 20:55:00|726.38|723.58|726.47|723.67|726.77|723.97|726.38|723.58|0
1652821200000|2022-05-17 21:00:00|726.56|723.76|726.32|723.52|726.56|723.76|726.24|723.44|0
1652821500000|2022-05-17 21:05:00|726.36|723.56|726.32|723.52|726.55|723.75|726.21|723.41|0
1652821800000|2022-05-17 21:10:00|726.35|723.55|726.49|723.69|726.49|723.69|726.23|723.43|0
1652822100000|2022-05-17 21:15:00|726.53|723.73|726.52|723.72|726.55|723.75|726.46|723.66|0
1652822400000|2022-05-17 21:20:00|726.55|723.75|726.58|723.78|726.61|723.81|726.52|723.72|0
1652822700000|2022-05-17 21:25:00|726.61|723.81|726.52|723.72|726.81|724.01|726.52|723.72|0
1652823000000|2022-05-17 21:30:00|726.49|723.69|726.61|723.81|726.61|723.81|726.49|723.69|0
1652823300000|2022-05-17 21:35:00|726.57|723.77|726.4|723.6|726.66|723.86|726.22|723.42|0
1652823600000|2022-05-17 21:40:00|726.43|723.63|726.45|723.65|726.51|723.71|726.43|723.63|0
1652823900000|2022-05-17 21:45:00|726.48|723.68|726.57|723.77|726.66|723.86|726.48|723.68|0
1652824200000|2022-05-17 21:50:00|726.36|723.56|726.62|723.82|726.71|723.91|726.36|723.56|0
1652824500000|2022-05-17 21:55:00|726.6|723.8|726.77|723.97|726.79|723.99|726.44|723.64|0
1652824800000|2022-05-17 22:00:00|727.44|724.64|728.23|725.43|728.53|725.73|726.35|723.55|0
1652825100000|2022-05-17 22:05:00|728.13|725.33|728.93|726.13|729.73|726.93|728.13|725.33|0
1652825400000|2022-05-17 22:10:00|729.13|726.33|728.53|725.73|729.52|726.72|728.33|725.53|0
1652825700000|2022-05-17 22:15:00|728.73|725.93|729.22|726.42|729.82|727.02|728.13|725.33|0
1652826000000|2022-05-17 22:20:00|729.02|726.22|728.52|725.72|729.12|726.32|728.13|725.33|0
1652826300000|2022-05-17 22:25:00|728.62|725.82|728.82|726.02|729.12|726.32|728.32|725.52|0
1652826600000|2022-05-17 22:30:00|728.72|725.92|729.32|726.52|729.52|726.72|728.52|725.72|0
1652826900000|2022-05-17 22:35:00|729.12|726.32|728.92|726.12|729.31|726.51|728.72|725.92|0
1652827200000|2022-05-17 22:40:00|728.72|725.92|728.71|725.91|728.72|725.92|727.92|725.12|0
1652827500000|2022-05-17 22:45:00|728.91|726.11|728.31|725.51|729.31|726.51|728.31|725.51|0
1652827800000|2022-05-17 22:50:00|727.92|725.12|727.32|724.52|728.31|725.51|727.12|724.32|0
1652828100000|2022-05-17 22:55:00|727.12|724.32|726.12|723.32|727.12|724.32|726.12|723.32|0
1652828400000|2022-05-17 23:00:00|726.42|723.62|726.12|723.32|726.42|723.62|725.13|722.33|0
1652828700000|2022-05-17 23:05:00|726.02|723.22|725.13|722.33|726.42|723.62|724.93|722.13|0
1652829000000|2022-05-17 23:10:00|725.22|722.42|725.22|722.42|726.52|723.72|724.93|722.13|0
1652829300000|2022-05-17 23:15:00|725.32|722.52|725.52|722.72|725.72|722.92|725.12|722.32|0
1652829600000|2022-05-17 23:20:00|725.61|722.81|725.72|722.92|726.31|723.51|725.52|722.72|0
1652829900000|2022-05-17 23:25:00|725.61|722.81|725.51|722.71|725.71|722.91|724.72|721.92|0
1652830200000|2022-05-17 23:30:00|725.41|722.61|725.71|722.91|726.71|723.91|725.41|722.61|0
1652830500000|2022-05-17 23:35:00|725.61|722.81|722.34|719.54|725.61|722.81|722.14|719.34|0
1652830800000|2022-05-17 23:40:00|722.53|719.73|723.13|720.33|723.13|720.33|722.33|719.53|0
1652831100000|2022-05-17 23:45:00|723.32|720.52|721.93|719.13|723.52|720.72|721.74|718.94|0
1652831400000|2022-05-17 23:50:00|722.33|719.53|722.73|719.93|723.52|720.72|722.13|719.33|0
1652831700000|2022-05-17 23:55:00|722.53|719.73|722.33|719.53|723.12|720.32|722.33|719.53|0
1652832000000|2022-05-18 00:00:00|722.72|719.92|723.32|720.52|723.71|720.91|721.93|719.13|0
1652832300000|2022-05-18 00:05:00|723.51|720.71|724.7|721.9|724.7|721.9|723.32|720.52|0
1652832600000|2022-05-18 00:10:00|724.8|722|724.7|721.9|724.9|722.1|723.71|720.91|0
1652832900000|2022-05-18 00:15:00|724.5|721.7|724.7|721.9|724.9|722.1|724|721.2|0
1652833200000|2022-05-18 00:20:00|724.3|721.5|724.7|721.9|725.09|722.29|723.9|721.1|0
1652833500000|2022-05-18 00:25:00|724.5|721.7|723.7|720.9|724.9|722.1|723.7|720.9|0
1652833800000|2022-05-18 00:30:00|723.11|720.31|723.75|720.95|724.55|721.75|723.11|720.31|0
1652834100000|2022-05-18 00:35:00|723.95|721.15|721.37|718.57|724.15|721.35|721.37|718.57|0
1652834400000|2022-05-18 00:40:00|721.57|718.77|721.76|718.96|722.45|719.65|720.58|717.78|0
1652834700000|2022-05-18 00:45:00|721.96|719.16|722.36|719.56|722.36|719.56|720.77|717.97|0
1652835000000|2022-05-18 00:50:00|722.16|719.36|722.16|719.36|722.55|719.75|721.76|718.96|0
1652835300000|2022-05-18 00:55:00|721.96|719.16|721.56|718.76|722.15|719.35|720.86|718.06|0
1652835600000|2022-05-18 01:00:00|721.76|718.96|721.95|719.15|722.45|719.65|721.16|718.36|0
1652835900000|2022-05-18 01:05:00|721.85|719.05|721.06|718.26|721.95|719.15|719.77|716.97|0
1652836200000|2022-05-18 01:10:00|720.96|718.16|721.35|718.55|721.45|718.65|720.37|717.57|0
1652836500000|2022-05-18 01:15:00|721.45|718.65|720.56|717.76|721.95|719.15|719.97|717.17|0
1652836800000|2022-05-18 01:20:00|720.76|717.96|720.36|717.56|720.95|718.15|720.16|717.36|0
1652837100000|2022-05-18 01:25:00|720.56|717.76|719.96|717.16|720.76|717.96|719.17|716.37|0
1652837400000|2022-05-18 01:30:00|720.16|717.36|716.4|713.6|720.16|717.36|716|713.2|0
1652837700000|2022-05-18 01:35:00|716.3|713.5|716.79|713.99|716.99|714.19|715.9|713.1|0
1652838000000|2022-05-18 01:40:00|716.89|714.09|714.02|711.22|716.99|714.19|713.83|711.03|0
1652838300000|2022-05-18 01:45:00|714.32|711.52|715.21|712.41|715.21|712.41|713.43|710.63|0
1652838600000|2022-05-18 01:50:00|715.01|712.21|714.61|711.81|716.19|713.39|714.12|711.32|0
1652838900000|2022-05-18 01:55:00|714.41|711.61|716.98|714.18|716.98|714.18|714.41|711.61|0
1652839200000|2022-05-18 02:00:00|717.27|714.47|716.58|713.78|717.77|714.97|715.79|712.99|0
1652839500000|2022-05-18 02:05:00|716.48|713.68|716.38|713.58|716.58|713.78|715.2|712.4|0
1652839800000|2022-05-18 02:10:00|716.28|713.48|715.99|713.19|716.78|713.98|715.59|712.79|0
1652840100000|2022-05-18 02:15:00|715.69|712.89|716.97|714.17|717.17|714.37|715.39|712.59|0
1652840400000|2022-05-18 02:20:00|716.77|713.97|717.56|714.76|717.56|714.76|716.77|713.97|0
1652840700000|2022-05-18 02:25:00|717.76|714.96|718.15|715.35|718.35|715.55|717.17|714.37|0
1652841000000|2022-05-18 02:30:00|718.35|715.55|718.25|715.45|718.55|715.75|717.56|714.76|0
1652841300000|2022-05-18 02:35:00|718.35|715.55|718.25|715.45|718.55|715.75|717.76|714.96|0
1652841600000|2022-05-18 02:40:00|718.35|715.55|720.13|717.33|720.92|718.12|717.95|715.15|0
1652841900000|2022-05-18 02:45:00|720.22|717.42|719.23|716.43|720.22|717.42|718.74|715.94|0
1652842200000|2022-05-18 02:50:00|719.33|716.53|720.22|717.42|720.22|717.42|718.94|716.14|0
1652842500000|2022-05-18 02:55:00|720.12|717.32|718.54|715.74|720.32|717.52|718.24|715.44|0
1652842800000|2022-05-18 03:00:00|718.14|715.34|719.33|716.53|719.52|716.72|717.94|715.14|0
1652843100000|2022-05-18 03:05:00|719.13|716.33|718.73|715.93|719.33|716.53|718.43|715.63|0
1652843400000|2022-05-18 03:10:00|718.63|715.83|717.04|714.24|718.93|716.13|716.36|713.56|0
1652843700000|2022-05-18 03:15:00|717.15|714.35|716.55|713.75|717.54|714.74|716.35|713.55|0
1652844000000|2022-05-18 03:20:00|716.35|713.55|716.05|713.25|716.35|713.55|715.36|712.56|0
1652844300000|2022-05-18 03:25:00|715.96|713.16|716.15|713.35|716.15|713.35|715.65|712.85|0
1652844600000|2022-05-18 03:30:00|716.35|713.55|715.65|712.85|716.44|713.64|715.56|712.76|0
1652844900000|2022-05-18 03:35:00|715.56|712.76|710.03|707.23|715.56|712.76|708.06|705.26|0
1652845200000|2022-05-18 03:40:00|709.64|706.84|709.73|706.93|710.23|707.43|708.85|706.05|0
1652845500000|2022-05-18 03:45:00|709.83|707.03|711.41|708.61|711.8|709|709.44|706.64|0
1652845800000|2022-05-18 03:50:00|711.3|708.5|711.8|709|711.8|709|710.71|707.91|0
1652846100000|2022-05-18 03:55:00|711.6|708.8|712.58|709.78|713.07|710.27|711.4|708.6|0
1652846400000|2022-05-18 04:00:00|712.68|709.88|714.95|712.15|715.35|712.55|712.58|709.78|0
1652846700000|2022-05-18 04:05:00|715.15|712.35|714.95|712.15|715.44|712.64|714.45|711.65|0
1652847000000|2022-05-18 04:10:00|714.85|712.05|714.35|711.55|714.95|712.15|714.16|711.36|0
1652847300000|2022-05-18 04:15:00|714.55|711.75|714.15|711.35|714.55|711.75|713.76|710.96|0
1652847600000|2022-05-18 04:20:00|714.35|711.55|715.73|712.93|716.13|713.33|714.25|711.45|0
1652847900000|2022-05-18 04:25:00|715.53|712.73|714.44|711.64|715.83|713.03|714.15|711.35|0
1652848200000|2022-05-18 04:30:00|714.55|711.75|713.06|710.26|714.55|711.75|712.57|709.77|0
1652848500000|2022-05-18 04:35:00|713.16|710.36|712.17|709.37|713.56|710.76|712.17|709.37|0
1652848800000|2022-05-18 04:40:00|712.57|709.77|712.57|709.77|713.16|710.36|712.37|709.57|0
1652849100000|2022-05-18 04:45:00|712.37|709.57|711.38|708.58|712.37|709.57|710.99|708.19|0
1652849400000|2022-05-18 04:50:00|711.28|708.48|712.36|709.56|712.37|709.57|711.18|708.38|0
1652849700000|2022-05-18 04:55:00|712.17|709.37|712.16|709.36|712.76|709.96|711.77|708.97|0
1652850000000|2022-05-18 05:00:00|712.06|709.26|713.54|710.74|713.94|711.14|711.97|709.17|0
1652850300000|2022-05-18 05:05:00|713.74|710.94|714.53|711.73|716.01|713.21|713.74|710.94|0
1652850600000|2022-05-18 05:10:00|714.43|711.63|714.53|711.73|715.51|712.71|714.13|711.33|0
1652850900000|2022-05-18 05:15:00|714.62|711.82|714.92|712.12|715.31|712.51|714.33|711.53|0
1652851200000|2022-05-18 05:20:00|714.72|711.92|713.34|710.54|715.12|712.32|712.35|709.55|0
1652851500000|2022-05-18 05:25:00|713.14|710.34|713.33|710.53|713.93|711.13|712.15|709.35|0
1652851800000|2022-05-18 05:30:00|713.14|710.34|714.32|711.52|715.11|712.31|712.74|709.94|0
1652852100000|2022-05-18 05:35:00|714.22|711.42|714.12|711.32|714.71|711.91|714.02|711.22|0
1652852400000|2022-05-18 05:40:00|714.02|711.22|715.7|712.9|715.7|712.9|713.53|710.73|0
1652852700000|2022-05-18 05:45:00|715.9|713.1|716.09|713.29|716.69|713.89|715.5|712.7|0
1652853000000|2022-05-18 05:50:00|716.38|713.58|717.87|715.07|718.66|715.86|715.5|712.7|0
1652853300000|2022-05-18 05:55:00|718.07|715.27|718.86|716.06|719.65|716.85|717.87|715.07|0
1652853600000|2022-05-18 06:00:00|719.45|716.65|720.63|717.83|720.63|717.83|717.27|714.47|0
1652853900000|2022-05-18 06:05:00|720.53|717.73|717.47|714.67|720.63|717.83|717.27|714.47|0
1652854200000|2022-05-18 06:10:00|717.27|714.47|716.08|713.28|717.47|714.67|715.09|712.29|0
1652854500000|2022-05-18 06:15:00|715.98|713.18|716.57|713.77|717.66|714.86|715.68|712.88|0
1652854800000|2022-05-18 06:20:00|716.67|713.87|715.38|712.58|716.67|713.87|714.69|711.89|0
1652855100000|2022-05-18 06:25:00|715.58|712.78|714.49|711.69|716.37|713.57|714.49|711.69|0
1652855400000|2022-05-18 06:30:00|714.3|711.5|714.49|711.69|715.28|712.48|713.9|711.1|0
1652855700000|2022-05-18 06:35:00|714.69|711.89|715.1|712.3|715.1|712.3|713.02|710.22|0
1652856000000|2022-05-18 06:40:00|715.3|712.5|714.11|711.31|715.3|712.5|713.91|711.11|0
1652856300000|2022-05-18 06:45:00|713.91|711.11|713.71|710.91|713.91|711.11|712.53|709.73|0
1652856600000|2022-05-18 06:50:00|713.61|710.81|713.91|711.11|714.3|711.5|713.32|710.52|0
1652856900000|2022-05-18 06:55:00|714|711.2|713.51|710.71|714.2|711.4|712.72|709.92|0
1652857200000|2022-05-18 07:00:00|713.12|710.32|711.34|708.54|714|711.2|710.84|708.04|0
1652857500000|2022-05-18 07:05:00|711.14|708.74|712.91|710.51|713.31|710.91|710.55|708.15|0
1652857800000|2022-05-18 07:10:00|713.01|710.61|708.18|705.78|713.2|710.8|707.98|705.58|0
1652858100000|2022-05-18 07:15:00|708.08|705.68|707.37|704.97|708.86|706.46|705.91|703.51|0
1652858400000|2022-05-18 07:20:00|707.76|705.36|711.8|709.4|712.59|710.19|707.76|705.36|0
1652858700000|2022-05-18 07:25:00|711.4|709|710.42|708.02|711.6|709.2|710.22|707.82|0
1652859000000|2022-05-18 07:30:00|710.61|708.21|710.11|707.71|711.4|709|708.93|706.53|0
1652859300000|2022-05-18 07:35:00|710.31|707.91|708.25|705.85|710.81|708.41|708.25|705.85|0
1652859600000|2022-05-18 07:40:00|708.34|705.94|709.42|707.02|710.21|707.81|707.85|705.45|0
1652859900000|2022-05-18 07:45:00|709.52|707.12|707.65|705.25|709.62|707.22|707.46|705.06|0
1652860200000|2022-05-18 07:50:00|707.75|705.35|707.85|705.45|708.53|706.13|707.26|704.86|0
1652860500000|2022-05-18 07:55:00|708.04|705.64|709.91|707.51|710.99|708.59|707.85|705.45|0
1652860800000|2022-05-18 08:00:00|710.21|707.81|711.19|708.79|712.17|709.77|708.04|705.64|0
1652861100000|2022-05-18 08:05:00|711.38|708.98|711.19|708.79|711.98|709.58|710.4|708|0
1652861400000|2022-05-18 08:10:00|711.48|709.08|712.66|710.26|712.76|710.36|710.99|708.59|0
1652861700000|2022-05-18 08:15:00|712.56|710.16|710.49|708.09|713.45|711.05|710.39|707.99|0
1652862000000|2022-05-18 08:20:00|710.59|708.19|707.24|704.84|710.59|708.19|706.85|704.45|0
1652862300000|2022-05-18 08:25:00|707.34|704.94|709.6|707.2|709.8|707.4|707.05|704.65|0
1652862600000|2022-05-18 08:30:00|709.8|707.4|707.04|704.64|710.59|708.19|706.84|704.44|0
1652862900000|2022-05-18 08:35:00|706.94|704.54|707.04|704.64|707.72|705.32|706.84|704.44|0
1652863200000|2022-05-18 08:40:00|706.84|704.44|708.61|706.21|708.61|706.21|706.84|704.44|0
1652863500000|2022-05-18 08:45:00|708.51|706.11|708.51|706.11|709.2|706.8|708.31|705.91|0
1652863800000|2022-05-18 08:50:00|708.41|706.01|709.59|707.19|709.79|707.39|708.21|705.81|0
1652864100000|2022-05-18 08:55:00|709.79|707.39|710.77|708.37|711.06|708.66|709.79|707.39|0
1652864400000|2022-05-18 09:00:00|710.97|708.57|709.88|707.48|711.75|709.35|709.59|707.19|0
1652864700000|2022-05-18 09:05:00|709.98|707.58|710.77|708.37|710.77|708.37|709.29|706.89|0
1652865000000|2022-05-18 09:10:00|710.66|708.26|710.59|708.19|712.64|710.24|710.49|708.09|0
1652865300000|2022-05-18 09:15:00|710.49|708.09|710.29|707.89|710.49|708.09|709.11|706.71|0
1652865600000|2022-05-18 09:20:00|710.39|707.99|711.67|709.27|712.95|710.55|710.19|707.79|0
1652865900000|2022-05-18 09:25:00|711.47|709.07|710.29|707.89|712.06|709.66|710.19|707.79|0
1652866200000|2022-05-18 09:30:00|709.99|707.59|711.27|708.87|711.47|709.07|708.61|706.21|0
1652866500000|2022-05-18 09:35:00|711.37|708.97|711.86|709.46|712.35|709.95|711.27|708.87|0
1652866800000|2022-05-18 09:40:00|711.96|709.56|712.65|710.25|712.85|710.45|711.66|709.26|0
1652867100000|2022-05-18 09:45:00|712.54|710.14|712.65|710.25|714.42|712.02|712.25|709.85|0
1652867400000|2022-05-18 09:50:00|712.74|710.34|712.64|710.24|713.43|711.03|712.34|709.94|0
1652867700000|2022-05-18 09:55:00|712.84|710.44|716.79|714.39|716.79|714.39|712.44|710.04|0
1652868000000|2022-05-18 10:00:00|717.18|714.78|715.4|713|718.57|716.17|715.21|712.81|0
1652868300000|2022-05-18 10:05:00|715.3|712.9|715.2|712.8|716.29|713.89|714.41|712.01|0
1652868600000|2022-05-18 10:10:00|715.1|712.7|714.41|712.01|715.3|712.9|713.62|711.22|0
1652868900000|2022-05-18 10:15:00|714.51|712.11|715|712.6|715.2|712.8|713.62|711.22|0
1652869200000|2022-05-18 10:20:00|714.8|712.4|715.29|712.89|715.89|713.49|714.3|711.9|0
1652869500000|2022-05-18 10:25:00|715.39|712.99|715.79|713.39|715.99|713.59|714.5|712.1|0
1652869800000|2022-05-18 10:30:00|715.59|713.19|709.67|707.27|715.68|713.28|709.67|707.27|0
1652870100000|2022-05-18 10:35:00|709.47|707.07|708.88|706.48|710.26|707.86|708.29|705.89|0
1652870400000|2022-05-18 10:40:00|708.58|706.18|707.5|705.1|708.68|706.28|706.32|703.92|0
1652870700000|2022-05-18 10:45:00|707.3|704.9|707.3|704.9|708.09|705.69|707.1|704.7|0
1652871000000|2022-05-18 10:50:00|707.2|704.8|706.31|703.91|708.08|705.68|706.31|703.91|0
1652871300000|2022-05-18 10:55:00|706.71|704.31|708.16|705.76|708.75|706.35|705.82|703.42|0
1652871600000|2022-05-18 11:00:00|708.84|706.44|705.4|703|709.73|707.33|705.01|702.61|0
1652871900000|2022-05-18 11:05:00|705.21|702.81|701.88|699.48|705.3|702.9|701.09|698.69|0
1652872200000|2022-05-18 11:10:00|701.68|699.28|700.31|697.91|702.27|699.87|699.91|697.51|0
1652872500000|2022-05-18 11:15:00|700.4|698|700.89|698.49|701.48|699.08|699.91|697.51|0
1652872800000|2022-05-18 11:20:00|700.79|698.39|699.13|696.73|701.28|698.88|697.76|695.36|0
1652873100000|2022-05-18 11:25:00|698.93|696.53|698.22|695.82|700.18|697.78|697.44|695.04|0
1652873400000|2022-05-18 11:30:00|698.41|696.01|700.37|697.97|701.55|699.15|698.41|696.01|0
1652873700000|2022-05-18 11:35:00|700.17|697.77|700.17|697.77|702.13|699.73|699.48|697.08|0
1652874000000|2022-05-18 11:40:00|699.98|697.58|697.23|694.83|699.98|697.58|697.23|694.83|0
1652874300000|2022-05-18 11:45:00|697.43|695.03|697.72|695.32|697.82|695.42|696.06|693.66|0
1652874600000|2022-05-18 11:50:00|697.82|695.42|698.89|696.49|698.99|696.59|696.84|694.44|0
1652874900000|2022-05-18 11:55:00|698.79|696.39|696.84|694.44|698.99|696.59|696.45|694.05|0
1652875200000|2022-05-18 12:00:00|697.03|694.63|698.01|695.61|698.01|695.61|696.64|694.24|0
1652875500000|2022-05-18 12:05:00|698.2|695.8|699.77|697.37|700.36|697.96|698.2|695.8|0
1652875800000|2022-05-18 12:10:00|699.96|697.56|700.16|697.76|700.16|697.76|697.81|695.41|0
1652876100000|2022-05-18 12:15:00|699.76|697.36|700.62|698.22|700.74|698.34|699.25|696.85|0
1652876400000|2022-05-18 12:20:00|700.51|698.11|700.03|697.63|701.4|699|699.83|697.43|0
1652876700000|2022-05-18 12:25:00|700.12|697.72|701.99|699.59|703.45|701.05|699.63|697.23|0
1652877000000|2022-05-18 12:30:00|702.08|699.68|699.83|697.43|702.47|700.07|699.24|696.84|0
1652877300000|2022-05-18 12:35:00|699.53|697.13|697.37|694.97|699.63|697.23|696.49|694.09|0
1652877600000|2022-05-18 12:40:00|697.28|694.88|693.75|691.35|697.67|695.27|693.56|691.16|0
1652877900000|2022-05-18 12:45:00|693.56|691.16|691.99|689.59|694.73|692.33|691.8|689.4|0
1652878200000|2022-05-18 12:50:00|691.8|689.4|689.06|686.66|691.99|689.59|688.68|686.28|0
1652878500000|2022-05-18 12:55:00|688.96|686.56|685.95|683.55|689.65|687.25|685.56|683.16|0
1652878800000|2022-05-18 13:00:00|685.75|683.35|687.89|685.49|688.87|686.47|685.65|683.25|0
1652879100000|2022-05-18 13:05:00|688.09|685.69|683.8|681.4|688.28|685.88|683.41|681.01|0
1652879400000|2022-05-18 13:10:00|684|681.6|684.97|682.57|685.73|683.33|682.78|680.38|0
1652879700000|2022-05-18 13:15:00|683.91|681.51|684.3|681.9|685.07|682.67|683.71|681.31|0
1652880000000|2022-05-18 13:20:00|684.49|682.09|684.88|682.48|685.85|683.45|683.71|681.31|0
1652880300000|2022-05-18 13:25:00|684.68|682.28|686.82|684.42|687.01|684.61|684.29|681.89|0
1652880600000|2022-05-18 13:30:00|686.04|683.64|684.29|681.89|687.4|685|682.35|679.95|0
1652880900000|2022-05-18 13:35:00|683.12|680.72|678.66|676.26|688.57|686.17|676.92|674.52|0
1652881200000|2022-05-18 13:40:00|678.37|675.97|674.5|672.1|678.66|676.26|671.89|669.49|0
1652881500000|2022-05-18 13:45:00|674.11|671.71|675.75|673.35|679.14|676.74|673.92|671.52|0
1652881800000|2022-05-18 13:50:00|675.85|673.45|674.3|671.9|677.39|674.99|671.21|668.81|0
1652882100000|2022-05-18 13:55:00|673.53|671.13|667.76|665.36|674.49|672.09|666.61|664.21|0
1652882400000|2022-05-18 14:00:00|668.15|665.75|671.23|668.83|673.35|670.95|667.57|665.17|0
1652882700000|2022-05-18 14:05:00|670.84|668.44|667.95|665.55|675.86|673.46|667.95|665.55|0
1652883000000|2022-05-18 14:10:00|667.37|664.97|672.76|670.36|673.15|670.75|666.41|664.01|0
1652883300000|2022-05-18 14:15:00|672.96|670.56|671.03|668.63|674.5|672.1|669.29|666.89|0
1652883600000|2022-05-18 14:20:00|670.64|668.24|669.48|667.08|674.31|671.91|666.4|664|0
1652883900000|2022-05-18 14:25:00|669.68|667.28|662.94|660.54|672.95|670.55|662.94|660.54|0
1652884200000|2022-05-18 14:30:00|662.37|659.97|661.81|659.41|665.25|662.85|660.66|658.26|0
1652884500000|2022-05-18 14:35:00|661.62|659.22|661.83|659.43|661.83|659.43|658.38|655.98|0
1652884800000|2022-05-18 14:40:00|661.64|659.24|661.83|659.43|663.17|660.77|659.14|656.74|0
1652885100000|2022-05-18 14:45:00|661.25|658.85|664.71|662.31|667.21|664.81|659.33|656.93|0
1652885400000|2022-05-18 14:50:00|664.52|662.12|661.63|659.23|664.52|662.12|660.1|657.7|0
1652885700000|2022-05-18 14:55:00|661.25|658.85|664.32|661.92|664.32|661.92|659.71|657.31|0
1652886000000|2022-05-18 15:00:00|663.93|661.53|657.79|655.39|663.93|661.53|657.03|654.63|0
1652886300000|2022-05-18 15:05:00|658.07|655.67|653.39|650.99|658.75|656.35|653.2|650.8|0
1652886600000|2022-05-18 15:10:00|653.2|650.8|650.9|648.5|653.29|650.89|649.76|647.36|0
1652886900000|2022-05-18 15:15:00|650.52|648.12|645.38|642.98|650.71|648.31|643.67|641.27|0
1652887200000|2022-05-18 15:20:00|645.57|643.17|640.49|638.09|645.57|643.17|635.56|633.16|0
1652887500000|2022-05-18 15:25:00|640.3|637.9|637.84|635.44|643.89|641.49|636.52|634.12|0
1652887800000|2022-05-18 15:30:00|637.65|635.25|640.48|638.08|640.67|638.27|634.06|631.66|0
1652888100000|2022-05-18 15:35:00|640.67|638.27|641.05|638.65|643.89|641.49|639.91|637.51|0
1652888400000|2022-05-18 15:40:00|640.86|638.46|646.16|643.76|646.54|644.14|640.48|638.08|0
1652888700000|2022-05-18 15:45:00|645.4|643|641.61|639.21|645.97|643.57|639.53|637.13|0
1652889000000|2022-05-18 15:50:00|641.23|638.83|633.11|630.71|643.5|641.1|633.11|630.71|0
1652889300000|2022-05-18 15:55:00|632.92|630.52|633.67|631.27|636.88|634.48|631.59|629.19|0
1652889600000|2022-05-18 16:00:00|633.3|630.9|633.11|630.71|635.75|633.35|631.79|629.39|0
1652889900000|2022-05-18 16:05:00|633.3|630.9|629.16|626.76|633.3|630.9|627.84|625.44|0
1652890200000|2022-05-18 16:10:00|629.72|627.32|631.79|629.39|632.54|630.14|627.09|624.69|0
1652890500000|2022-05-18 16:15:00|631.97|629.57|632.54|630.14|635.93|633.53|631.03|628.63|0
1652890800000|2022-05-18 16:20:00|632.72|630.32|624.65|622.25|633.29|630.89|624.46|622.06|0
1652891100000|2022-05-18 16:25:00|624.83|622.43|627.27|624.87|629.05|626.65|624.83|622.43|0
1652891400000|2022-05-18 16:30:00|627.64|625.24|630.84|628.44|630.84|628.44|625.21|622.81|0
1652891700000|2022-05-18 16:35:00|630.46|628.06|632.34|629.94|633.28|630.88|628.58|626.18|0
1652892000000|2022-05-18 16:40:00|632.15|629.75|628.58|626.18|632.15|629.75|627.83|625.43|0
1652892300000|2022-05-18 16:45:00|628.2|625.8|634.68|632.28|634.68|632.28|627.26|624.86|0
1652892600000|2022-05-18 16:50:00|634.97|632.57|636.67|634.27|637.99|635.59|634.22|631.82|0
1652892900000|2022-05-18 16:55:00|637.42|635.02|637.98|635.58|638.74|636.34|634.59|632.19|0
1652893200000|2022-05-18 17:00:00|637.61|635.21|631.57|629.17|637.8|635.4|631.57|629.17|0
1652893500000|2022-05-18 17:05:00|630.07|627.67|622.01|619.61|630.07|627.67|621.44|619.04|0
1652893800000|2022-05-18 17:10:00|621.82|619.42|619.2|616.8|623.13|620.73|618.64|616.24|0
1652894100000|2022-05-18 17:15:00|619.39|616.99|614.5|612.1|619.76|617.36|614.5|612.1|0
1652894400000|2022-05-18 17:20:00|614.87|612.47|615.8|613.4|619.17|616.77|614.87|612.47|0
1652894700000|2022-05-18 17:25:00|616.18|613.78|616.73|614.33|617.67|615.27|613.75|611.35|0
1652895000000|2022-05-18 17:30:00|616.55|614.15|618.6|616.2|618.79|616.39|614.5|612.1|0
1652895300000|2022-05-18 17:35:00|618.79|616.39|620.61|618.21|621.54|619.14|618.18|615.78|0
1652895600000|2022-05-18 17:40:00|620.79|618.39|612.59|610.19|620.79|618.39|611.29|608.89|0
1652895900000|2022-05-18 17:45:00|612.4|610|607.58|605.18|613.52|611.12|607.48|605.08|0
1652896200000|2022-05-18 17:50:00|607.76|605.36|607.2|604.8|609.24|606.84|604.61|602.21|0
1652896500000|2022-05-18 17:55:00|607.02|604.62|607.29|604.89|608.59|606.19|604.05|601.65|0
1652896800000|2022-05-18 18:00:00|607.84|605.44|608.21|605.81|610.07|607.67|604.88|602.48|0
1652897100000|2022-05-18 18:05:00|609.04|606.64|609.14|606.74|609.88|607.48|605.06|602.66|0
1652897400000|2022-05-18 18:10:00|609.69|607.29|607.91|605.51|611.36|608.96|605.43|603.03|0
1652897700000|2022-05-18 18:15:00|608.09|605.69|612.16|609.76|613.83|611.43|605.32|602.92|0
1652898000000|2022-05-18 18:20:00|611.61|609.21|609.99|607.59|613.51|611.11|607.85|605.45|0
1652898300000|2022-05-18 18:25:00|610.36|607.96|613.51|611.11|614.25|611.85|610.36|607.96|0
1652898600000|2022-05-18 18:30:00|613.32|610.92|606.09|603.69|614.81|612.41|605.17|602.77|0
1652898900000|2022-05-18 18:35:00|605.91|603.51|603.81|601.41|605.91|603.51|600.19|597.79|0
1652899200000|2022-05-18 18:40:00|603.63|601.23|603.62|601.22|607.32|604.92|601.78|599.38|0
1652899500000|2022-05-18 18:45:00|603.07|600.67|605.65|603.25|607.5|605.1|598.65|596.25|0
1652899800000|2022-05-18 18:50:00|605.19|602.79|601.78|599.38|607.31|604.91|600.67|598.27|0
1652900100000|2022-05-18 18:55:00|601.96|599.56|599.93|597.53|605.09|602.69|597.91|595.51|0
1652900400000|2022-05-18 19:00:00|599.01|596.61|601.22|598.82|603.99|601.59|599.01|596.61|0
1652900700000|2022-05-18 19:05:00|600.85|598.45|600.94|598.54|606.38|603.98|600.66|598.26|0
1652901000000|2022-05-18 19:10:00|601.03|598.63|599.37|596.97|604.72|602.32|599.37|596.97|0
1652901300000|2022-05-18 19:15:00|599|596.6|601.4|599|603.79|601.39|599|596.6|0
1652901600000|2022-05-18 19:20:00|601.03|598.63|595.42|593.02|603.61|601.21|594.69|592.29|0
1652901900000|2022-05-18 19:25:00|595.61|593.21|594.62|592.22|595.97|593.57|593.41|591.01|0
1652902200000|2022-05-18 19:30:00|594.43|592.03|594.52|592.12|597.18|594.78|593.52|591.12|0
1652902500000|2022-05-18 19:35:00|594.62|592.22|604.47|602.07|607.11|604.71|593.52|591.12|0
1652902800000|2022-05-18 19:40:00|604.29|601.89|598.21|595.81|606.5|604.1|596.38|593.98|0
1652903100000|2022-05-18 19:45:00|597.84|595.44|594.36|591.96|600.23|597.83|593.07|590.67|0
1652903400000|2022-05-18 19:50:00|595.46|593.06|592.89|590.49|601.52|599.12|591.61|589.21|0
1652903700000|2022-05-18 19:55:00|592.71|590.31|602.99|600.59|602.99|600.59|592.34|589.94|0
1652904000000|2022-05-18 20:00:00|603.54|601.14|596.55|594.15|604.83|602.43|594.53|592.13|0
1652904300000|2022-05-18 20:05:00|596.18|593.78|593|590.6|596.18|593.78|591.9|589.5|0
1652904600000|2022-05-18 20:10:00|593.36|590.96|593.45|591.05|594.64|592.24|591.72|589.32|0
1652904900000|2022-05-18 20:15:00|593.74|590.94|591.73|588.93|594.11|591.31|590.64|587.84|0
1652905200000|2022-05-18 20:20:00|591.45|588.65|591.54|588.74|591.73|588.93|590.45|587.65|0
1652905500000|2022-05-18 20:25:00|591.36|588.56|591.81|589.01|591.91|589.11|590.08|587.28|0
1652905800000|2022-05-18 20:30:00|591.72|588.92|592.64|589.84|593.19|590.39|591.36|588.56|0
1652906100000|2022-05-18 20:35:00|592.82|590.02|591.9|589.1|593.18|590.38|591.17|588.37|0
1652906400000|2022-05-18 20:40:00|592.09|589.29|592.81|590.01|593.36|590.56|591.54|588.74|0
1652906700000|2022-05-18 20:45:00|593|590.2|595.74|592.94|595.92|593.12|592.81|590.01|0
1652907000000|2022-05-18 20:50:00|595.92|593.12|596.93|594.13|597.2|594.4|594.46|591.66|0
1652907300000|2022-05-18 20:55:00|597.39|594.59|596.19|593.39|597.57|594.77|595|592.2|0
1652907600000|2022-05-18 21:00:00|596.09|593.29|596.38|593.58|596.38|593.58|595.81|593.01|0
1652907900000|2022-05-18 21:05:00|596.33|593.53|596.64|593.84|596.91|594.11|596.19|593.39|0
1652908200000|2022-05-18 21:10:00|596.72|593.92|596.4|593.6|596.72|593.92|596.18|593.38|0
1652908500000|2022-05-18 21:15:00|596.37|593.57|596.24|593.44|596.7|593.9|596.21|593.41|0
1652908800000|2022-05-18 21:20:00|596.21|593.41|596.85|594.05|596.85|594.05|596.08|593.28|0
1652909100000|2022-05-18 21:25:00|596.77|593.97|596.74|593.94|596.79|593.99|596.63|593.83|0
1652909400000|2022-05-18 21:30:00|596.66|593.86|596.74|593.94|596.77|593.97|596.66|593.86|0
1652909700000|2022-05-18 21:35:00|596.69|593.89|596.71|593.91|596.71|593.91|596.63|593.83|0
1652910000000|2022-05-18 21:40:00|596.73|593.93|596.6|593.8|596.87|594.07|596.47|593.67|0
1652910300000|2022-05-18 21:45:00|596.73|593.93|596.81|594.01|596.81|594.01|596.73|593.93|0
1652910600000|2022-05-18 21:50:00|596.68|593.88|596.97|594.17|596.97|594.17|596.68|593.88|0
1652910900000|2022-05-18 21:55:00|597|594.2|597.39|594.59|597.98|595.18|596.97|594.17|0
1652911200000|2022-05-18 22:00:00|597.81|595.01|596.62|593.82|599.65|596.85|596.62|593.82|0
1652911500000|2022-05-18 22:05:00|596.52|593.72|596.71|593.91|597.17|594.37|595.15|592.35|0
1652911800000|2022-05-18 22:10:00|596.98|594.18|598.45|595.65|598.72|595.92|596.25|593.45|0
1652912100000|2022-05-18 22:15:00|598.72|595.92|599.73|596.93|600.1|597.3|596.98|594.18|0
1652912400000|2022-05-18 22:20:00|599.55|596.75|599|596.2|600.28|597.48|598.63|595.83|0
1652912700000|2022-05-18 22:25:00|599.08|596.28|595.14|592.34|599.55|596.75|595.14|592.34|0
1652913000000|2022-05-18 22:30:00|595.33|592.53|598.26|595.46|598.81|596.01|595.33|592.53|0
1652913300000|2022-05-18 22:35:00|598.44|595.64|598.62|595.82|599.72|596.92|598.07|595.27|0
1652913600000|2022-05-18 22:40:00|598.71|595.91|599.72|596.92|599.72|596.92|598.62|595.82|0
1652913900000|2022-05-18 22:45:00|599.54|596.74|598.62|595.82|599.54|596.74|598.07|595.27|0
1652914200000|2022-05-18 22:50:00|598.34|595.54|597.15|594.35|598.52|595.72|596.78|593.98|0
1652914500000|2022-05-18 22:55:00|597.33|594.53|598.79|595.99|599.53|596.73|597.33|594.53|0
1652914800000|2022-05-18 23:00:00|598.61|595.81|598.43|595.63|599.16|596.36|597.96|595.16|0
1652915100000|2022-05-18 23:05:00|598.51|595.71|596.96|594.16|599.34|596.54|596.96|594.16|0
1652915400000|2022-05-18 23:10:00|596.49|593.69|593.84|591.04|596.59|593.79|593.38|590.58|0
1652915700000|2022-05-18 23:15:00|593.66|590.86|592.92|590.12|594.39|591.59|592.56|589.76|0
1652916000000|2022-05-18 23:20:00|593.1|590.3|594.2|591.4|594.38|591.58|592.46|589.66|0
1652916300000|2022-05-18 23:25:00|594.38|591.58|593.65|590.85|594.38|591.58|593.01|590.21|0
1652916600000|2022-05-18 23:30:00|593.37|590.57|593.37|590.57|595.11|592.31|593.19|590.39|0
1652916900000|2022-05-18 23:35:00|593.28|590.48|586.71|583.91|593.73|590.93|585.8|583|0
1652917200000|2022-05-18 23:40:00|586.89|584.09|587.98|585.18|588.35|585.55|584.89|582.09|0
1652917500000|2022-05-18 23:45:00|588.35|585.55|586.7|583.9|588.71|585.91|585.79|582.99|0
1652917800000|2022-05-18 23:50:00|586.52|583.72|586.88|584.08|587.34|584.54|585.79|582.99|0
1652918100000|2022-05-18 23:55:00|586.52|583.72|584.7|581.9|587.79|584.99|584.52|581.72|0
1652918400000|2022-05-19 00:00:00|583.43|580.63|587.42|584.62|588.52|585.72|582.7|579.9|0
1652918700000|2022-05-19 00:05:00|587.61|584.81|592.99|590.19|593.26|590.46|586.33|583.53|0
1652919000000|2022-05-19 00:10:00|593.26|590.46|591.07|588.27|593.81|591.01|590.79|587.99|0
1652919300000|2022-05-19 00:15:00|591.43|588.63|590.52|587.72|592.35|589.55|589.61|586.81|0
1652919600000|2022-05-19 00:20:00|590.15|587.35|591.69|588.89|591.69|588.89|588.69|585.89|0
1652919900000|2022-05-19 00:25:00|591.77|588.97|590.95|588.15|592.6|589.8|589.13|586.33|0
1652920200000|2022-05-19 00:30:00|590.77|587.97|592.78|589.98|592.78|589.98|588.76|585.96|0
1652920500000|2022-05-19 00:35:00|592.5|589.7|592.48|589.68|593.03|590.23|591.13|588.33|0
1652920800000|2022-05-19 00:40:00|592.57|589.77|592.48|589.68|593.76|590.96|590.75|587.95|0
1652921100000|2022-05-19 00:45:00|592.12|589.32|591.38|588.58|593.03|590.23|590.66|587.86|0
1652921400000|2022-05-19 00:50:00|591.02|588.22|591.02|588.22|591.93|589.13|589.93|587.13|0
1652921700000|2022-05-19 00:55:00|590.84|588.04|591.56|588.76|591.65|588.85|590.19|587.39|0
1652922000000|2022-05-19 01:00:00|592.29|589.49|592.74|589.94|593.38|590.58|591.56|588.76|0
1652922300000|2022-05-19 01:05:00|592.84|590.04|592.83|590.03|593.75|590.95|590.83|588.03|0
1652922600000|2022-05-19 01:10:00|592.92|590.12|593.56|590.76|594.84|592.04|592.1|589.3|0
1652922900000|2022-05-19 01:15:00|593.47|590.67|593.19|590.39|594.11|591.31|592.73|589.93|0
1652923200000|2022-05-19 01:20:00|592.46|589.66|589.45|586.65|592.46|589.66|588.64|585.84|0
1652923500000|2022-05-19 01:25:00|589|586.2|590.45|587.65|591|588.2|588.82|586.02|0
1652923800000|2022-05-19 01:30:00|590.27|587.47|589.08|586.28|590.36|587.56|588.09|585.29|0
1652924100000|2022-05-19 01:35:00|588.9|586.1|587.99|585.19|589.91|587.11|586.99|584.19|0
1652924400000|2022-05-19 01:40:00|588.27|585.47|589.17|586.37|589.17|586.37|585.36|582.56|0
1652924700000|2022-05-19 01:45:00|589.35|586.55|591.17|588.37|591.9|589.1|589.35|586.55|0
1652925000000|2022-05-19 01:50:00|591.36|588.56|590.81|588.01|592.27|589.47|589.9|587.1|0
1652925300000|2022-05-19 01:55:00|590.62|587.82|590.8|588|591.53|588.73|590.26|587.46|0
1652925600000|2022-05-19 02:00:00|590.62|587.82|591.17|588.37|591.53|588.73|590.26|587.46|0
1652925900000|2022-05-19 02:05:00|590.98|588.18|591.53|588.73|593.72|590.92|590.8|588|0
1652926200000|2022-05-19 02:10:00|591.71|588.91|591.98|589.18|592.44|589.64|591.16|588.36|0
1652926500000|2022-05-19 02:15:00|591.8|589|591.71|588.91|592.25|589.45|591.16|588.36|0
1652926800000|2022-05-19 02:20:00|591.52|588.72|591.7|588.9|592.07|589.27|591.34|588.54|0
1652927100000|2022-05-19 02:25:00|591.88|589.08|592.43|589.63|593.53|590.73|591.88|589.08|0
1652927400000|2022-05-19 02:30:00|592.33|589.53|593.79|590.99|594.62|591.82|592.25|589.45|0
1652927700000|2022-05-19 02:35:00|594.25|591.45|594.98|592.18|595.53|592.73|593.7|590.9|0
1652928000000|2022-05-19 02:40:00|594.61|591.81|599.37|596.57|600.1|597.3|594.34|591.54|0
1652928300000|2022-05-19 02:45:00|599.55|596.75|600.1|597.3|601.94|599.14|599.55|596.75|0
1652928600000|2022-05-19 02:50:00|600.19|597.39|600.83|598.03|601.38|598.58|599.73|596.93|0
1652928900000|2022-05-19 02:55:00|601.01|598.21|603.21|600.41|603.4|600.6|600.65|597.85|0
1652929200000|2022-05-19 03:00:00|603.03|600.23|605.14|602.34|605.23|602.43|603.03|600.23|0
1652929500000|2022-05-19 03:05:00|605.23|602.43|605.23|602.43|606.89|604.09|604.31|601.51|0
1652929800000|2022-05-19 03:10:00|605.05|602.25|603.57|600.77|605.05|602.25|603.02|600.22|0
1652930100000|2022-05-19 03:15:00|603.39|600.59|602.84|600.04|603.48|600.68|602.47|599.67|0
1652930400000|2022-05-19 03:20:00|603.02|600.22|608.63|605.83|609.73|606.93|602.47|599.67|0
1652930700000|2022-05-19 03:25:00|608.54|605.74|607.98|605.18|611.12|608.32|607.62|604.82|0
1652931000000|2022-05-19 03:30:00|608.07|605.27|606.32|603.52|608.35|605.55|606.32|603.52|0
1652931300000|2022-05-19 03:35:00|606.6|603.8|608.16|605.36|609.64|606.84|606.23|603.43|0
1652931600000|2022-05-19 03:40:00|608.35|605.55|609.17|606.37|611.67|608.87|607.79|604.99|0
1652931900000|2022-05-19 03:45:00|609.27|606.47|611.48|608.68|611.66|608.86|608.71|605.91|0
1652932200000|2022-05-19 03:50:00|611.85|609.05|609.35|606.55|612.03|609.23|608.98|606.18|0
1652932500000|2022-05-19 03:55:00|609.63|606.83|609.81|607.01|610.74|607.94|608.71|605.91|0
1652932800000|2022-05-19 04:00:00|609.72|606.92|608.52|605.72|609.81|607.01|608.34|605.54|0
1652933100000|2022-05-19 04:05:00|608.33|605.53|609.25|606.45|609.63|606.83|608.33|605.53|0
1652933400000|2022-05-19 04:10:00|609.44|606.64|609.44|606.64|609.81|607.01|608.7|605.9|0
1652933700000|2022-05-19 04:15:00|609.62|606.82|609.8|607|610.73|607.93|609.62|606.82|0
1652934000000|2022-05-19 04:20:00|609.99|607.19|610.35|607.55|610.73|607.93|608.88|606.08|0
1652934300000|2022-05-19 04:25:00|610.44|607.64|609.24|606.44|610.54|607.74|609.24|606.44|0
1652934600000|2022-05-19 04:30:00|609.06|606.26|608.14|605.34|609.61|606.81|607.03|604.23|0
1652934900000|2022-05-19 04:35:00|607.95|605.15|607.21|604.41|609.06|606.26|606.84|604.04|0
1652935200000|2022-05-19 04:40:00|607.58|604.78|608.32|605.52|608.4|605.6|606.84|604.04|0
1652935500000|2022-05-19 04:45:00|608.4|605.6|610.71|607.91|611.45|608.65|608.22|605.42|0
1652935800000|2022-05-19 04:50:00|610.34|607.54|610.34|607.54|610.71|607.91|609.6|606.8|0
1652936100000|2022-05-19 04:55:00|610.52|607.72|609.05|606.25|610.89|608.09|609.05|606.25|0
1652936400000|2022-05-19 05:00:00|609.5|606.7|608.12|605.32|611.08|608.28|607.75|604.95|0
1652936700000|2022-05-19 05:05:00|607.94|605.14|608.21|605.41|610.33|607.53|607.57|604.77|0
1652937000000|2022-05-19 05:10:00|608.3|605.5|605.91|603.11|608.86|606.06|605.72|602.92|0
1652937300000|2022-05-19 05:15:00|606.09|603.29|606.54|603.74|606.64|603.84|604.99|602.19|0
1652937600000|2022-05-19 05:20:00|606.46|603.66|607.19|604.39|607.93|605.13|606.27|603.47|0
1652937900000|2022-05-19 05:25:00|607.28|604.48|606.64|603.84|607.93|605.13|606.08|603.28|0
1652938200000|2022-05-19 05:30:00|606.82|604.02|603.51|600.71|606.82|604.02|603.14|600.34|0
1652938500000|2022-05-19 05:35:00|603.41|600.61|598.64|595.84|603.41|600.61|597.91|595.11|0
1652938800000|2022-05-19 05:40:00|598.55|595.75|601.85|599.05|602.03|599.23|597.82|595.02|0
1652939100000|2022-05-19 05:45:00|602.03|599.23|599.92|597.12|603.5|600.7|599.55|596.75|0
1652939400000|2022-05-19 05:50:00|600.01|597.21|600.38|597.58|601.3|598.5|599.73|596.93|0
1652939700000|2022-05-19 05:55:00|600.46|597.66|600.56|597.76|602.11|599.31|599.46|596.66|0
1652940000000|2022-05-19 06:00:00|600.09|597.29|598.54|595.74|601.66|598.86|597.44|594.64|0
1652940300000|2022-05-19 06:05:00|598.35|595.55|602.2|599.4|602.2|599.4|597.62|594.82|0
1652940600000|2022-05-19 06:10:00|602.39|599.59|601|598.2|604.22|601.42|600.37|597.57|0
1652940900000|2022-05-19 06:15:00|601.19|598.39|599.81|597.01|602.93|600.13|599.26|596.46|0
1652941200000|2022-05-19 06:20:00|599.72|596.92|598.71|595.91|600|597.2|597.98|595.18|0
1652941500000|2022-05-19 06:25:00|599.63|596.83|599.44|596.64|601.28|598.48|598.89|596.09|0
1652941800000|2022-05-19 06:30:00|599.63|596.83|602.01|599.21|603.48|600.68|599.26|596.46|0
1652942100000|2022-05-19 06:35:00|602.19|599.39|601.94|599.14|602.77|599.97|600.84|598.04|0
1652942400000|2022-05-19 06:40:00|602.13|599.33|598.82|596.02|602.21|599.41|597.9|595.1|0
1652942700000|2022-05-19 06:45:00|598.63|595.83|598.08|595.28|599.73|596.93|597.72|594.92|0
1652943000000|2022-05-19 06:50:00|598.27|595.47|597.53|594.73|598.9|596.1|597.16|594.36|0
1652943300000|2022-05-19 06:55:00|597.62|594.82|598.26|595.46|598.63|595.83|597.07|594.27|0
1652943600000|2022-05-19 07:00:00|597.8|595|593.52|590.72|597.8|595|590.87|588.07|0
1652943900000|2022-05-19 07:05:00|594.05|591.65|596.34|593.94|597.63|595.23|593.68|591.28|0
1652944200000|2022-05-19 07:10:00|595.88|593.48|591.3|588.9|595.88|593.48|589.2|586.8|0
1652944500000|2022-05-19 07:15:00|591.03|588.63|590.66|588.26|593.41|591.01|587.93|585.53|0
1652944800000|2022-05-19 07:20:00|590.75|588.35|583.55|581.15|590.75|588.35|582.83|580.43|0
1652945100000|2022-05-19 07:25:00|583.1|580.7|579.53|577.13|584.61|582.21|579.35|576.95|0
1652945400000|2022-05-19 07:30:00|579.89|577.49|577.8|575.4|579.89|577.49|571.61|569.21|0
1652945700000|2022-05-19 07:35:00|577.18|574.78|569.89|567.49|577.18|574.78|569.63|567.23|0
1652946000000|2022-05-19 07:40:00|569.99|567.59|575.01|572.61|576.27|573.87|569.99|567.59|0
1652946300000|2022-05-19 07:45:00|575.55|573.15|578.43|576.03|579.33|576.93|575.37|572.97|0
1652946600000|2022-05-19 07:50:00|578.61|576.21|577.25|574.85|579.24|576.84|576.17|573.77|0
1652946900000|2022-05-19 07:55:00|577.89|575.49|582.76|580.36|584.03|581.63|577.89|575.49|0
1652947200000|2022-05-19 08:00:00|582.85|580.45|577.34|574.94|583.57|581.17|577.34|574.94|0
1652947500000|2022-05-19 08:05:00|577.25|574.85|578.6|576.2|578.96|576.56|574.28|571.88|0
1652947800000|2022-05-19 08:10:00|578.96|576.56|581.31|578.91|581.58|579.18|576.52|574.12|0
1652948100000|2022-05-19 08:15:00|581.49|579.09|575.71|573.31|582.03|579.63|575.17|572.77|0
1652948400000|2022-05-19 08:20:00|575.89|573.49|576.34|573.94|577.15|574.75|575.17|572.77|0
1652948700000|2022-05-19 08:25:00|576.43|574.03|574.18|571.78|578.95|576.55|573.28|570.88|0
1652949000000|2022-05-19 08:30:00|576.25|573.85|571.21|568.81|576.7|574.3|571.04|568.64|0
1652949300000|2022-05-19 08:35:00|571.39|568.99|572.83|570.43|573.19|570.79|570.85|568.45|0
1652949600000|2022-05-19 08:40:00|572.55|570.15|570.04|567.64|572.83|570.43|569.86|567.46|0
1652949900000|2022-05-19 08:45:00|570.13|567.73|570.31|567.91|573.18|570.78|569.95|567.55|0
1652950200000|2022-05-19 08:50:00|570.13|567.73|572.82|570.42|573.54|571.14|570.13|567.73|0
1652950500000|2022-05-19 08:55:00|572.64|570.24|564.94|562.54|572.82|570.42|564.76|562.36|0
1652950800000|2022-05-19 09:00:00|564.76|562.36|563.33|560.93|564.76|562.36|562.44|560.04|0
1652951100000|2022-05-19 09:05:00|563.69|561.29|568.13|565.73|568.13|565.73|562.91|560.51|0
1652951400000|2022-05-19 09:10:00|567.95|565.55|561.96|559.56|567.95|565.55|560.72|558.32|0
1652951700000|2022-05-19 09:15:00|561.7|559.3|562.23|559.83|563.3|560.9|561.34|558.94|0
1652952000000|2022-05-19 09:20:00|562.05|559.65|561.87|559.47|564.19|561.79|561.52|559.12|0
1652952300000|2022-05-19 09:25:00|562.14|559.74|563.02|560.62|564.37|561.97|561.34|558.94|0
1652952600000|2022-05-19 09:30:00|563.2|560.8|562.76|560.36|563.56|561.16|560.62|558.22|0
1652952900000|2022-05-19 09:35:00|562.84|560.44|558.31|555.91|563.02|560.62|557.95|555.55|0
1652953200000|2022-05-19 09:40:00|558.13|555.73|558.21|555.81|560.08|557.68|557.14|554.74|0
1652953500000|2022-05-19 09:45:00|558.3|555.9|562.22|559.82|562.75|560.35|558.03|555.63|0
1652953800000|2022-05-19 09:50:00|562.12|559.72|563.37|560.97|564.35|561.95|560.43|558.03|0
1652954100000|2022-05-19 09:55:00|563.28|560.88|560.25|557.85|563.28|560.88|558.3|555.9|0
1652954400000|2022-05-19 10:00:00|560.43|558.03|563.46|561.06|564.88|562.48|558.91|556.51|0
1652954700000|2022-05-19 10:05:00|563.63|561.23|565.68|563.28|566.13|563.73|563.1|560.7|0
1652955000000|2022-05-19 10:10:00|565.95|563.55|566.22|563.82|567.74|565.34|565.24|562.84|0
1652955300000|2022-05-19 10:15:00|566.13|563.73|565.68|563.28|566.66|564.26|563.09|560.69|0
1652955600000|2022-05-19 10:20:00|564.88|562.48|567.02|564.62|567.56|565.16|564.34|561.94|0
1652955900000|2022-05-19 10:25:00|567.1|564.7|566.03|563.63|567.56|565.16|565.23|562.83|0
1652956200000|2022-05-19 10:30:00|565.59|563.19|562.73|560.33|566.03|563.63|561.84|559.44|0
1652956500000|2022-05-19 10:35:00|562.55|560.15|567.19|564.79|567.19|564.79|562.55|560.15|0
1652956800000|2022-05-19 10:40:00|567.01|564.61|568.34|565.94|568.69|566.29|565.29|562.89|0
1652957100000|2022-05-19 10:45:00|568.51|566.11|572.46|570.06|573.18|570.78|568.51|566.11|0
1652957400000|2022-05-19 10:50:00|572.64|570.24|571.84|569.44|572.82|570.42|568.15|565.75|0
1652957700000|2022-05-19 10:55:00|572.2|569.8|573.46|571.06|574.27|571.87|571.3|568.9|0
1652958000000|2022-05-19 11:00:00|573.28|570.88|571.48|569.08|575.63|573.23|571.3|568.9|0
1652958300000|2022-05-19 11:05:00|571.3|568.9|568.96|566.56|571.3|568.9|567.88|565.48|0
1652958600000|2022-05-19 11:10:00|568.78|566.38|570.57|568.17|570.57|568.17|566.44|564.04|0
1652958900000|2022-05-19 11:15:00|570.48|568.08|569.67|567.27|571.2|568.8|569.13|566.73|0
1652959200000|2022-05-19 11:20:00|569.85|567.45|575.52|573.12|576.7|574.3|569.49|567.09|0
1652959500000|2022-05-19 11:25:00|575.25|572.85|580.68|578.28|582.86|580.46|575.25|572.85|0
1652959800000|2022-05-19 11:30:00|581.22|578.82|576.51|574.11|581.22|578.82|575.97|573.57|0
1652960100000|2022-05-19 11:35:00|576.69|574.29|577.23|574.83|579.67|577.27|576.42|574.02|0
1652960400000|2022-05-19 11:40:00|577.42|575.02|581.03|578.63|582.85|580.45|576.15|573.75|0
1652960700000|2022-05-19 11:45:00|580.85|578.45|577.85|575.45|581.12|578.72|576.33|573.93|0
1652961000000|2022-05-19 11:50:00|577.48|575.08|578.93|576.53|578.93|576.53|576.31|573.91|0
1652961300000|2022-05-19 11:55:00|578.65|576.25|581.64|579.24|585.09|582.69|578.65|576.25|0
1652961600000|2022-05-19 12:00:00|581.82|579.42|578.13|575.73|582.19|579.79|577.22|574.82|0
1652961900000|2022-05-19 12:05:00|577.95|575.55|577.76|575.36|579.3|576.9|577.4|575|0
1652962200000|2022-05-19 12:10:00|578.13|575.73|575.41|573.01|579.21|576.81|575.14|572.74|0
1652962500000|2022-05-19 12:15:00|575.59|573.19|575.23|572.83|575.95|573.55|573.07|570.67|0
1652962800000|2022-05-19 12:20:00|575.05|572.65|570.36|567.96|576.31|573.91|570.36|567.96|0
1652963100000|2022-05-19 12:25:00|570.27|567.87|573.33|570.93|573.6|571.2|569.64|567.24|0
1652963400000|2022-05-19 12:30:00|573.42|571.02|568.56|566.16|575.13|572.73|567.84|565.44|0
1652963700000|2022-05-19 12:35:00|568.74|566.34|566.94|564.54|573.06|570.66|566.58|564.18|0
1652964000000|2022-05-19 12:40:00|567.12|564.72|570.35|567.95|571.07|568.67|565.86|563.46|0
1652964300000|2022-05-19 12:45:00|570.08|567.68|572.15|569.75|572.78|570.38|569.63|567.23|0
1652964600000|2022-05-19 12:50:00|571.79|569.39|571.24|568.84|573.59|571.19|571.07|568.67|0
1652964900000|2022-05-19 12:55:00|571.42|569.02|570.3|567.9|574.31|571.91|569.8|567.4|0
1652965200000|2022-05-19 13:00:00|570.12|567.72|571.38|568.98|572.28|569.88|569.94|567.54|0
1652965500000|2022-05-19 13:05:00|571.46|569.06|575.16|572.76|575.88|573.48|571.46|569.06|0
1652965800000|2022-05-19 13:10:00|575.34|572.94|579.13|576.73|581.49|579.09|575.34|572.94|0
1652966100000|2022-05-19 13:15:00|579.31|576.91|577.68|575.28|579.68|577.28|576.6|574.2|0
1652966400000|2022-05-19 13:20:00|577.86|575.46|575.33|572.93|580.76|578.36|575.33|572.93|0
1652966700000|2022-05-19 13:25:00|574.88|572.48|576.05|573.65|578.49|576.09|574.79|572.39|0
1652967000000|2022-05-19 13:30:00|577.14|574.74|588.38|585.98|590.94|588.54|575.51|573.11|0
1652967300000|2022-05-19 13:35:00|590.02|587.62|593.57|591.17|599.62|597.22|586.83|584.43|0
1652967600000|2022-05-19 13:40:00|593.39|590.99|580.28|577.88|595.22|592.82|579.56|577.16|0
1652967900000|2022-05-19 13:45:00|580.83|578.43|569.66|567.26|581.01|578.61|567.7|565.3|0
1652968200000|2022-05-19 13:50:00|569.3|566.9|575.47|573.07|576.46|574.06|566.61|564.21|0
1652968500000|2022-05-19 13:55:00|575.11|572.71|576.55|574.15|585.59|583.19|575.11|572.71|0
1652968800000|2022-05-19 14:00:00|577.71|575.31|589.91|587.51|594.68|592.28|576.19|573.79|0
1652969100000|2022-05-19 14:05:00|590.45|588.05|583.72|581.32|591.73|589.33|580.27|577.87|0
1652969400000|2022-05-19 14:10:00|583.35|580.95|586.08|583.68|592.28|589.88|582.27|579.87|0
1652969700000|2022-05-19 14:15:00|586.62|584.22|590.45|588.05|594.28|591.88|584.26|581.86|0
1652970000000|2022-05-19 14:20:00|589.72|587.32|595.93|593.53|600.7|598.3|589.72|587.32|0
1652970300000|2022-05-19 14:25:00|595.74|593.34|585.13|582.73|596.11|593.71|581.32|578.92|0
1652970600000|2022-05-19 14:30:00|584.22|581.82|590.04|587.64|590.59|588.19|578.43|576.03|0
1652970900000|2022-05-19 14:35:00|589.49|587.09|580.14|577.74|592.41|590.01|576.16|573.76|0
1652971200000|2022-05-19 14:40:00|578.88|576.48|575.72|573.32|581.05|578.65|573.19|570.79|0
1652971500000|2022-05-19 14:45:00|575.9|573.5|574.45|572.05|580.97|578.57|572.29|569.89|0
1652971800000|2022-05-19 14:50:00|574.99|572.59|582.33|579.93|582.33|579.93|570.21|567.81|0
1652972100000|2022-05-19 14:55:00|582.52|580.12|579.06|576.66|586.42|584.02|577.52|575.12|0
1652972400000|2022-05-19 15:00:00|579.61|577.21|581.72|579.32|585.61|583.21|579.61|577.21|0
1652972700000|2022-05-19 15:05:00|582.44|580.04|579.53|577.13|582.81|580.41|572.47|570.07|0
1652973000000|2022-05-19 15:10:00|579.71|577.31|578.08|575.68|586.45|584.05|577.72|575.32|0
1652973300000|2022-05-19 15:15:00|577.9|575.5|582.07|579.67|582.25|579.85|573.91|571.51|0
1652973600000|2022-05-19 15:20:00|580.62|578.22|585.53|583.13|587.17|584.77|577.17|574.77|0
1652973900000|2022-05-19 15:25:00|585.89|583.49|581.03|578.63|585.89|583.49|578.12|575.72|0
1652974200000|2022-05-19 15:30:00|581.57|579.17|590.88|588.48|591.61|589.21|581.57|579.17|0
1652974500000|2022-05-19 15:35:00|591.25|588.85|597.19|594.79|600.12|597.72|588.32|585.92|0
1652974800000|2022-05-19 15:40:00|597.47|595.07|603.94|601.54|606.07|603.67|597.38|594.98|0
1652975100000|2022-05-19 15:45:00|603.29|600.89|604.22|601.82|605.88|603.48|600.7|598.3|0
1652975400000|2022-05-19 15:50:00|604.96|602.56|596.63|594.23|604.96|602.56|595.71|593.31|0
1652975700000|2022-05-19 15:55:00|597|594.6|595.71|593.31|597|594.6|591.3|588.9|0
1652976000000|2022-05-19 16:00:00|596.45|594.05|596.92|594.52|598.4|596|592.95|590.55|0
1652976300000|2022-05-19 16:05:00|597.29|594.89|598.48|596.08|600.24|597.84|594.9|592.5|0
1652976600000|2022-05-19 16:10:00|599.04|596.64|600.61|598.21|602.64|600.24|598.95|596.55|0
1652976900000|2022-05-19 16:15:00|600.42|598.02|596.18|593.78|604.31|601.91|595.26|592.86|0
1652977200000|2022-05-19 16:20:00|595.99|593.59|591.3|588.9|595.99|593.59|588.1|585.7|0
1652977500000|2022-05-19 16:25:00|591.21|588.81|594.52|592.12|595.71|593.31|589.01|586.61|0
1652977800000|2022-05-19 16:30:00|594.42|592.02|591.39|588.99|596.17|593.77|588.09|585.69|0
1652978100000|2022-05-19 16:35:00|590.84|588.44|582.78|580.38|591.39|588.99|582.42|580.02|0
1652978400000|2022-05-19 16:40:00|583.15|580.75|576.3|573.42|583.74|581.34|575.88|573.14|0
1652978700000|2022-05-19 16:45:00|576.11|573.23|574.66|571.78|577.39|574.51|572.66|569.78|0
1652979000000|2022-05-19 16:50:00|574.29|571.41|575.2|572.32|578.48|575.6|574.29|571.41|0
1652979300000|2022-05-19 16:55:00|575.02|572.14|580.09|577.21|581.4|578.52|573.02|570.14|0
1652979600000|2022-05-19 17:00:00|580|577.12|577.63|574.75|582.19|579.31|575.71|572.83|0
1652979900000|2022-05-19 17:05:00|577.81|574.93|578.72|575.84|584.29|581.41|575.8|572.92|0
1652980200000|2022-05-19 17:10:00|578.9|576.02|571.26|568.38|578.9|576.02|568.44|565.56|0
1652980500000|2022-05-19 17:15:00|571.44|568.56|576.71|573.83|577.25|574.37|568.53|565.65|0
1652980800000|2022-05-19 17:20:00|577.62|574.74|576.62|573.74|580.9|578.02|574.24|571.36|0
1652981100000|2022-05-19 17:25:00|579.43|576.55|576.42|573.54|581.54|578.66|575.15|572.27|0
1652981400000|2022-05-19 17:30:00|577.52|574.64|578.24|575.36|583.55|580.67|574.42|571.54|0
1652981700000|2022-05-19 17:35:00|576.78|573.9|581.53|578.65|582.63|579.75|576.05|573.17|0
1652982000000|2022-05-19 17:40:00|581.71|578.83|581.71|578.83|583.91|581.03|578.15|575.27|0
1652982300000|2022-05-19 17:45:00|581.9|579.02|569.14|566.26|582.99|580.11|568.96|566.08|0
1652982600000|2022-05-19 17:50:00|569.86|566.98|583.36|580.48|584.09|581.21|569.32|566.44|0
1652982900000|2022-05-19 17:55:00|583.91|581.03|592.27|589.39|595.87|592.99|583.91|581.03|0
1652983200000|2022-05-19 18:00:00|591.9|589.02|585|582.12|592.64|589.76|583.62|580.74|0
1652983500000|2022-05-19 18:05:00|584.17|581.29|583.99|581.11|585.46|582.58|579.41|576.53|0
1652983800000|2022-05-19 18:10:00|584.54|581.66|585.27|582.39|589.32|586.44|582.34|579.46|0
1652984100000|2022-05-19 18:15:00|586.19|583.31|582.33|579.45|589.5|586.62|581.78|578.9|0
1652984400000|2022-05-19 18:20:00|581.97|579.09|585.82|582.94|588.48|585.6|580.04|577.16|0
1652984700000|2022-05-19 18:25:00|586.18|583.3|585.21|582.81|587.1|584.64|581.17|578.77|0
1652985000000|2022-05-19 18:30:00|584.84|582.44|585.94|583.54|589.07|586.67|582.45|580.05|0
1652985300000|2022-05-19 18:35:00|585.2|582.8|590.72|588.32|595.15|592.75|582.45|580.05|0
1652985600000|2022-05-19 18:40:00|590.35|587.95|590.05|587.65|591.09|588.69|582.63|580.23|0
1652985900000|2022-05-19 18:45:00|590.6|588.2|596.23|593.83|596.23|593.83|587.84|585.44|0
1652986200000|2022-05-19 18:50:00|596.42|594.02|599.57|597.17|600.69|598.29|594.19|591.79|0
1652986500000|2022-05-19 18:55:00|598.64|596.24|598.27|595.87|599.2|596.8|591.42|589.02|0
1652986800000|2022-05-19 19:00:00|597.9|595.5|605.2|602.32|607.81|605.36|595.86|593.46|0
1652987100000|2022-05-19 19:05:00|605.76|602.88|597.32|594.44|606.51|603.63|597.32|594.44|0
1652987400000|2022-05-19 19:10:00|597.5|594.62|595.09|592.21|597.96|595.08|590.48|587.6|0
1652987700000|2022-05-19 19:15:00|594.54|591.66|588.63|585.75|595.46|592.58|586.79|583.91|0
1652988000000|2022-05-19 19:20:00|589|586.12|580.36|577.48|589|586.12|580.08|577.2|0
1652988300000|2022-05-19 19:25:00|579.99|577.11|577.56|574.68|584.15|581.27|577.37|574.49|0
1652988600000|2022-05-19 19:30:00|577.74|574.86|576.09|573.21|581.4|578.52|576.09|573.21|0
1652988900000|2022-05-19 19:35:00|575.91|573.03|574.45|571.57|578.72|575.84|573.18|570.3|0
1652989200000|2022-05-19 19:40:00|574.63|571.75|582.86|579.98|583.77|580.89|572.26|569.38|0
1652989500000|2022-05-19 19:45:00|583.22|580.34|579.01|576.13|586.53|583.65|575.36|572.48|0
1652989800000|2022-05-19 19:50:00|577.91|575.03|573.45|570.57|578.28|575.4|569.92|567.04|0
1652990100000|2022-05-19 19:55:00|574.18|571.3|571.98|569.1|577.84|574.96|571.62|568.74|0
1652990400000|2022-05-19 20:00:00|570.83|568.43|569.37|566.97|571.56|569.16|566.82|564.42|0
1652990700000|2022-05-19 20:05:00|569.55|567.15|569.55|567.15|571.74|569.34|568.82|566.42|0
1652991000000|2022-05-19 20:10:00|569.73|567.33|572.28|569.88|572.65|570.25|569.55|567.15|0
1652991300000|2022-05-19 20:15:00|572.48|569.68|572.85|570.05|573.4|570.6|571.02|568.22|0
1652991600000|2022-05-19 20:20:00|572.66|569.86|571.75|568.95|572.66|569.86|571.38|568.58|0
1652991900000|2022-05-19 20:25:00|571.84|569.04|572.29|569.49|572.66|569.86|570.47|567.67|0
1652992200000|2022-05-19 20:30:00|572.75|569.95|571.56|568.76|573.39|570.59|571.38|568.58|0
1652992500000|2022-05-19 20:35:00|571.74|568.94|571.74|568.94|572.29|569.49|571.2|568.4|0
1652992800000|2022-05-19 20:40:00|571.56|568.76|572.47|569.67|572.83|570.03|571.01|568.21|0
1652993100000|2022-05-19 20:45:00|572.29|569.49|574.66|571.86|574.84|572.04|572.01|569.21|0
1652993400000|2022-05-19 20:50:00|574.56|571.76|575.94|573.14|575.94|573.14|573.83|571.03|0
1652993700000|2022-05-19 20:55:00|575.76|572.96|573.46|570.66|576.03|573.23|573.46|570.66|0
1652994000000|2022-05-19 21:00:00|573.97|571.17|573.07|570.27|573.97|571.17|572.77|569.97|0
1652994300000|2022-05-19 21:05:00|573.04|570.24|573.06|570.26|573.06|570.26|573.01|570.21|0
1652994600000|2022-05-19 21:10:00|573.57|570.77|573.3|570.5|573.57|570.77|573.03|570.23|0
1652994900000|2022-05-19 21:15:00|573.32|570.52|573.43|570.63|573.48|570.68|573.19|570.39|0
1652995200000|2022-05-19 21:20:00|573.32|570.52|573.45|570.65|573.67|570.87|573.32|570.52|0
1652995500000|2022-05-19 21:25:00|573.43|570.63|573.37|570.57|573.51|570.71|573.37|570.57|0
1652995800000|2022-05-19 21:30:00|573.35|570.55|573.34|570.54|573.37|570.57|573.34|570.54|0
1652996100000|2022-05-19 21:35:00|573.39|570.59|573.31|570.51|573.45|570.65|573.21|570.41|0
1652996400000|2022-05-19 21:40:00|573.5|570.7|573.63|570.83|573.74|570.94|573.34|570.54|0
1652996700000|2022-05-19 21:45:00|573.6|570.8|573.47|570.67|573.6|570.8|573.47|570.67|0
1652997000000|2022-05-19 21:50:00|573.58|570.78|573.28|570.48|573.58|570.78|573.17|570.37|0
1652997300000|2022-05-19 21:55:00|573.31|570.51|573.2|570.4|573.31|570.51|573.2|570.4|0
1652997600000|2022-05-19 22:00:00|573.98|571.18|576.54|573.74|577.01|574.21|573.43|570.63|0
1652997900000|2022-05-19 22:05:00|576.36|573.56|577.74|574.94|578.65|575.85|576.36|573.56|0
1652998200000|2022-05-19 22:10:00|577.82|575.02|578.1|575.3|578.28|575.48|577.73|574.93|0
1652998500000|2022-05-19 22:15:00|578.19|575.39|578.74|575.94|579.02|576.22|575.72|572.92|0
1652998800000|2022-05-19 22:20:00|578.65|575.85|578.46|575.66|579.2|576.4|577.73|574.93|0
1652999100000|2022-05-19 22:25:00|578.65|575.85|577.91|575.11|579.56|576.76|577.73|574.93|0
1652999400000|2022-05-19 22:30:00|578.09|575.29|577.36|574.56|578.64|575.84|575.53|572.73|0
1652999700000|2022-05-19 22:35:00|577.17|574.37|575.89|573.09|577.54|574.74|575.61|572.81|0
1653000000000|2022-05-19 22:40:00|575.61|572.81|575.7|572.9|576.25|573.45|575.52|572.72|0
1653000300000|2022-05-19 22:45:00|575.52|572.72|575.88|573.08|575.88|573.08|575.06|572.26|0
1653000600000|2022-05-19 22:50:00|575.79|572.99|576.43|573.63|576.62|573.82|575.7|572.9|0
1653000900000|2022-05-19 22:55:00|576.61|573.81|576.25|573.45|576.8|574|574.97|572.17|0
1653001200000|2022-05-19 23:00:00|576.43|573.63|577.34|574.54|577.53|574.73|575.69|572.89|0
1653001500000|2022-05-19 23:05:00|577.43|574.63|575.88|573.08|577.53|574.73|575.88|573.08|0
1653001800000|2022-05-19 23:10:00|575.96|573.16|574.59|571.79|576.51|573.71|574.41|571.61|0
1653002100000|2022-05-19 23:15:00|574.23|571.43|574.77|571.97|574.96|572.16|573.86|571.06|0
1653002400000|2022-05-19 23:20:00|574.96|572.16|575.14|572.34|575.5|572.7|574.22|571.42|0
1653002700000|2022-05-19 23:25:00|575.32|572.52|577.33|574.53|578.07|575.27|574.95|572.15|0
1653003000000|2022-05-19 23:30:00|577.51|574.71|577.88|575.08|578.25|575.45|577.15|574.35|0
1653003300000|2022-05-19 23:35:00|577.97|575.17|578.24|575.44|578.79|575.99|577.69|574.89|0
1653003600000|2022-05-19 23:40:00|578.33|575.53|578.98|576.18|579.71|576.91|578.15|575.35|0
1653003900000|2022-05-19 23:45:00|578.97|576.17|580.99|578.19|580.99|578.19|578.42|575.62|0
1653004200000|2022-05-19 23:50:00|580.81|578.01|580.81|578.01|581.73|578.93|579.71|576.91|0
1653004500000|2022-05-19 23:55:00|580.71|577.91|580.07|577.27|580.99|578.19|579.7|576.9|0
1653004800000|2022-05-20 00:00:00|580.62|577.82|582.27|579.47|582.83|580.03|580.25|577.45|0
1653005100000|2022-05-20 00:05:00|582.46|579.66|583.19|580.39|584.48|581.68|581.35|578.55|0
1653005400000|2022-05-20 00:10:00|583.37|580.57|585.03|582.23|585.58|582.78|583.28|580.48|0
1653005700000|2022-05-20 00:15:00|585.21|582.41|584.47|581.67|587.43|584.63|584.29|581.49|0
1653006000000|2022-05-20 00:20:00|584.19|581.39|584.84|582.04|585.39|582.59|583.92|581.12|0
1653006300000|2022-05-20 00:25:00|584.93|582.13|585.39|582.59|585.48|582.68|583.73|580.93|0
1653006600000|2022-05-20 00:30:00|585.58|582.78|587.42|584.62|587.42|584.62|585.58|582.78|0
1653006900000|2022-05-20 00:35:00|587.23|584.43|588.15|585.35|589.45|586.65|586.49|583.69|0
1653007200000|2022-05-20 00:40:00|588.34|585.54|587.87|585.07|589.08|586.28|587.04|584.24|0
1653007500000|2022-05-20 00:45:00|588.15|585.35|587.23|584.43|588.52|585.72|586.67|583.87|0
1653007800000|2022-05-20 00:50:00|587.04|584.24|585.01|582.21|587.23|584.43|584.09|581.29|0
1653008100000|2022-05-20 00:55:00|584.83|582.03|584.82|582.02|585.93|583.13|583.72|580.92|0
1653008400000|2022-05-20 01:00:00|584.54|581.74|584.82|582.02|585.19|582.39|583.9|581.1|0
1653008700000|2022-05-20 01:05:00|585.01|582.21|586.11|583.31|586.11|583.31|584.64|581.84|0
1653009000000|2022-05-20 01:10:00|585.93|583.13|586.29|583.49|587.22|584.42|585.93|583.13|0
1653009300000|2022-05-20 01:15:00|586.48|583.68|589.61|586.81|589.98|587.18|586.11|583.31|0
1653009600000|2022-05-20 01:20:00|589.8|587|590.35|587.55|590.54|587.74|588.5|585.7|0
1653009900000|2022-05-20 01:25:00|590.72|587.92|593.13|590.33|593.5|590.7|590.72|587.92|0
1653010200000|2022-05-20 01:30:00|592.94|590.14|595.35|592.55|596.09|593.29|592.57|589.77|0
1653010500000|2022-05-20 01:35:00|595.54|592.74|594.61|591.81|595.72|592.92|592.2|589.4|0
1653010800000|2022-05-20 01:40:00|594.98|592.18|594.79|591.99|595.9|593.1|594.23|591.43|0
1653011100000|2022-05-20 01:45:00|594.69|591.89|593.12|590.32|594.97|592.17|592.93|590.13|0
1653011400000|2022-05-20 01:50:00|593.3|590.5|594.41|591.61|594.6|591.8|592.75|589.95|0
1653011700000|2022-05-20 01:55:00|594.6|591.8|593.3|590.5|595.34|592.54|592.93|590.13|0
1653012000000|2022-05-20 02:00:00|593.2|590.4|591.63|588.83|593.48|590.68|591.16|588.36|0
1653012300000|2022-05-20 02:05:00|592|589.2|589.96|587.16|592.55|589.75|589.96|587.16|0
1653012600000|2022-05-20 02:10:00|589.59|586.79|586.45|583.65|589.59|586.79|586.26|583.46|0
1653012900000|2022-05-20 02:15:00|586.35|583.55|588.48|585.68|589.59|586.79|586.26|583.46|0
1653013200000|2022-05-20 02:20:00|588.66|585.86|589.3|586.5|589.95|587.15|588.66|585.86|0
1653013500000|2022-05-20 02:25:00|589.4|586.6|590.32|587.52|590.69|587.89|588.84|586.04|0
1653013800000|2022-05-20 02:30:00|590.41|587.61|588.74|585.94|590.69|587.89|587.64|584.84|0
1653014100000|2022-05-20 02:35:00|588.66|585.86|588.74|585.94|589.39|586.59|588.47|585.67|0
1653014400000|2022-05-20 02:40:00|588.84|586.04|589.76|586.96|589.95|587.15|588.28|585.48|0
1653014700000|2022-05-20 02:45:00|589.94|587.14|594.2|591.4|594.39|591.59|589.94|587.14|0
1653015000000|2022-05-20 02:50:00|594.39|591.59|593.83|591.03|594.57|591.77|593.46|590.66|0
1653015300000|2022-05-20 02:55:00|594.01|591.21|594.01|591.21|594.2|591.4|592.72|589.92|0
1653015600000|2022-05-20 03:00:00|593.83|591.03|592.53|589.73|593.83|591.03|592.53|589.73|0
1653015900000|2022-05-20 03:05:00|592.34|589.54|592.24|589.44|593.08|590.28|591.97|589.17|0
1653016200000|2022-05-20 03:10:00|592.15|589.35|590.67|587.87|592.34|589.54|589.75|586.95|0
1653016500000|2022-05-20 03:15:00|590.76|587.96|591.04|588.24|591.41|588.61|590.48|587.68|0
1653016800000|2022-05-20 03:20:00|590.85|588.05|592.42|589.62|592.52|589.72|590.85|588.05|0
1653017100000|2022-05-20 03:25:00|592.52|589.72|591.77|588.97|592.89|590.09|591.68|588.88|0
1653017400000|2022-05-20 03:30:00|591.86|589.06|591.4|588.6|591.96|589.16|591.03|588.23|0
1653017700000|2022-05-20 03:35:00|591.31|588.51|593.44|590.64|594.36|591.56|591.22|588.42|0
1653018000000|2022-05-20 03:40:00|593.25|590.45|592.32|589.52|593.62|590.82|591.77|588.97|0
1653018300000|2022-05-20 03:45:00|592.14|589.34|591.58|588.78|592.78|589.98|591.48|588.68|0
1653018600000|2022-05-20 03:50:00|591.48|588.68|590.1|587.3|592.13|589.33|588.89|586.09|0
1653018900000|2022-05-20 03:55:00|590.28|587.48|590.65|587.85|591.11|588.31|590.1|587.3|0
1653019200000|2022-05-20 04:00:00|590.09|587.29|592.13|589.33|592.13|589.33|589.81|587.01|0
1653019500000|2022-05-20 04:05:00|592.03|589.23|593.61|590.81|594.16|591.36|591.94|589.14|0
1653019800000|2022-05-20 04:10:00|593.7|590.9|593.61|590.81|595.46|592.66|593.61|590.81|0
1653020100000|2022-05-20 04:15:00|593.79|590.99|594.9|592.1|595.09|592.29|593.23|590.43|0
1653020400000|2022-05-20 04:20:00|594.72|591.92|595.64|592.84|595.64|592.84|593.79|590.99|0
1653020700000|2022-05-20 04:25:00|595.83|593.03|596.94|594.14|597.59|594.79|595.83|593.03|0
1653021000000|2022-05-20 04:30:00|596.75|593.95|595.45|592.65|596.75|593.95|595.08|592.28|0
1653021300000|2022-05-20 04:35:00|595.54|592.74|595.64|592.84|596.19|593.39|595.08|592.28|0
1653021600000|2022-05-20 04:40:00|595.45|592.65|595.63|592.83|595.82|593.02|594.8|592|0
1653021900000|2022-05-20 04:45:00|595.82|593.02|595.26|592.46|596.38|593.58|595.07|592.27|0
1653022200000|2022-05-20 04:50:00|595.45|592.65|595.81|593.01|595.82|593.02|595.07|592.27|0
1653022500000|2022-05-20 04:55:00|595.63|592.83|596.93|594.13|596.93|594.13|595.26|592.46|0
1653022800000|2022-05-20 05:00:00|596.74|593.94|594.41|591.61|597.3|594.5|593.86|591.06|0
1653023100000|2022-05-20 05:05:00|594.51|591.71|594.78|591.98|596.18|593.38|594.14|591.34|0
1653023400000|2022-05-20 05:10:00|594.69|591.89|595.06|592.26|595.9|593.1|594.51|591.71|0
1653023700000|2022-05-20 05:15:00|594.88|592.08|594.22|591.42|595.52|592.72|592.47|589.67|0
1653024000000|2022-05-20 05:20:00|594.32|591.52|594.13|591.33|595.62|592.82|593.57|590.77|0
1653024300000|2022-05-20 05:25:00|594.03|591.23|594.5|591.7|595.43|592.63|593.57|590.77|0
1653024600000|2022-05-20 05:30:00|594.87|592.07|594.68|591.88|595.61|592.81|593.94|591.14|0
1653024900000|2022-05-20 05:35:00|594.5|591.7|595.61|592.81|595.98|593.18|593.75|590.95|0
1653025200000|2022-05-20 05:40:00|595.79|592.99|595.61|592.81|596.72|593.92|595.05|592.25|0
1653025500000|2022-05-20 05:45:00|595.79|592.99|595.6|592.8|595.98|593.18|594.49|591.69|0
1653025800000|2022-05-20 05:50:00|595.32|592.52|596.87|594.07|597.8|595|595.32|592.52|0
1653026100000|2022-05-20 05:55:00|596.49|593.69|594.82|592.02|596.49|593.69|594.63|591.83|0
1653026400000|2022-05-20 06:00:00|595|592.2|593.7|590.9|595.75|592.95|592.59|589.79|0
1653026700000|2022-05-20 06:05:00|593.52|590.72|593.89|591.09|594.44|591.64|591.85|589.05|0
1653027000000|2022-05-20 06:10:00|594.07|591.27|593.42|590.62|597.42|594.62|593.14|590.34|0
1653027300000|2022-05-20 06:15:00|593.14|590.34|592.77|589.97|593.51|590.71|591.84|589.04|0
1653027600000|2022-05-20 06:20:00|592.58|589.78|593.69|590.89|593.69|590.89|592.02|589.22|0
1653027900000|2022-05-20 06:25:00|593.14|590.34|588.32|585.52|593.14|590.34|587.3|584.5|0
1653028200000|2022-05-20 06:30:00|588.22|585.42|589.05|586.25|589.43|586.63|586.47|583.67|0
1653028500000|2022-05-20 06:35:00|589.24|586.44|587.85|585.05|589.61|586.81|586.83|584.03|0
1653028800000|2022-05-20 06:40:00|587.94|585.14|589.32|586.52|589.32|586.52|586.83|584.03|0
1653029100000|2022-05-20 06:45:00|589.23|586.43|587.2|584.4|589.6|586.8|586.27|583.47|0
1653029400000|2022-05-20 06:50:00|587.38|584.58|584.61|581.81|587.75|584.95|584.61|581.81|0
1653029700000|2022-05-20 06:55:00|584.98|582.18|588.02|585.22|588.02|585.22|584.61|581.81|0
1653030000000|2022-05-20 07:00:00|588.3|585.5|587.83|585.03|588.67|585.87|585.71|582.91|0
1653030300000|2022-05-20 07:05:00|587.73|585.33|588.31|585.91|593.49|591.09|587.11|584.71|0
1653030600000|2022-05-20 07:10:00|588.22|585.82|592.01|589.61|592.57|590.17|587.85|585.45|0
1653030900000|2022-05-20 07:15:00|591.92|589.52|593.77|591.37|596.37|593.97|591.92|589.52|0
1653031200000|2022-05-20 07:20:00|593.96|591.56|593.58|591.18|596|593.6|592.93|590.53|0
1653031500000|2022-05-20 07:25:00|593.67|591.27|593.95|591.55|595.63|593.23|592.75|590.35|0
1653031800000|2022-05-20 07:30:00|594.14|591.74|598.69|596.29|598.78|596.38|592.47|590.07|0
1653032100000|2022-05-20 07:35:00|598.6|596.2|599.57|597.17|604.23|601.83|598.41|596.01|0
1653032400000|2022-05-20 07:40:00|599.38|596.98|600.5|598.1|601.81|599.41|598.45|596.05|0
1653032700000|2022-05-20 07:45:00|600.4|598|601.99|599.59|601.99|599.59|599.56|597.16|0
1653033000000|2022-05-20 07:50:00|601.8|599.4|601.43|599.03|601.99|599.59|600.02|597.62|0
1653033300000|2022-05-20 07:55:00|601.24|598.84|599.18|596.78|601.99|599.59|598.15|595.75|0
1653033600000|2022-05-20 08:00:00|599.09|596.69|597.4|595|599.74|597.34|596.94|594.54|0
1653033900000|2022-05-20 08:05:00|597.31|594.91|597.87|595.47|598.81|596.41|596.94|594.54|0
1653034200000|2022-05-20 08:10:00|597.96|595.56|595.35|592.95|598.62|596.22|593.4|591|0
1653034500000|2022-05-20 08:15:00|595.26|592.86|596.75|594.35|596.75|594.35|594.7|592.3|0
1653034800000|2022-05-20 08:20:00|596.94|594.54|598.98|596.58|599.36|596.96|596.75|594.35|0
1653035100000|2022-05-20 08:25:00|599.17|596.77|600.85|598.45|600.85|598.45|598.05|595.65|0
1653035400000|2022-05-20 08:30:00|601.04|598.64|603.74|601.34|604.22|601.82|601.04|598.64|0
1653035700000|2022-05-20 08:35:00|603.93|601.53|603.84|601.44|604.03|601.63|602.34|599.94|0
1653036000000|2022-05-20 08:40:00|604.03|601.63|605.9|603.5|606.09|603.69|603.28|600.88|0
1653036300000|2022-05-20 08:45:00|605.71|603.31|602.71|600.31|606.27|603.87|602.71|600.31|0
1653036600000|2022-05-20 08:50:00|602.52|600.12|602.52|600.12|603.08|600.68|601.96|599.56|0
1653036900000|2022-05-20 08:55:00|602.71|600.31|602.33|599.93|603.27|600.87|601.68|599.28|0
1653037200000|2022-05-20 09:00:00|602.15|599.75|604.2|601.8|604.58|602.18|600.84|598.44|0
1653037500000|2022-05-20 09:05:00|604.01|601.61|605.14|602.74|605.33|602.93|603.54|601.14|0
1653037800000|2022-05-20 09:10:00|605.32|602.92|606.63|604.23|607.2|604.8|603.82|601.42|0
1653038100000|2022-05-20 09:15:00|607.01|604.61|607.2|604.8|608.32|605.92|606.07|603.67|0
1653038400000|2022-05-20 09:20:00|607.1|604.7|603.63|601.23|607.47|605.07|603.63|601.23|0
1653038700000|2022-05-20 09:25:00|603.82|601.42|606.54|604.14|606.73|604.33|603.82|601.42|0
1653039000000|2022-05-20 09:30:00|606.36|603.96|604.29|601.89|606.36|603.96|604.19|601.79|0
1653039300000|2022-05-20 09:35:00|603.92|601.52|604.29|601.89|604.48|602.08|603.54|601.14|0
1653039600000|2022-05-20 09:40:00|604.19|601.79|600.74|598.34|604.48|602.08|600.26|597.86|0
1653039900000|2022-05-20 09:45:00|600.73|598.33|601.29|598.89|601.85|599.45|600.08|597.68|0
1653040200000|2022-05-20 09:50:00|601.85|599.45|602.41|600.01|602.41|600.01|601.01|598.61|0
1653040500000|2022-05-20 09:55:00|602.6|600.2|601.48|599.08|602.78|600.38|601.48|599.08|0
1653040800000|2022-05-20 10:00:00|601.29|598.89|601.85|599.45|602.22|599.82|600.73|598.33|0
1653041100000|2022-05-20 10:05:00|601.94|599.54|604.18|601.78|604.18|601.78|601.56|599.16|0
1653041400000|2022-05-20 10:10:00|604.09|601.69|603.53|601.13|604.46|602.06|602.97|600.57|0
1653041700000|2022-05-20 10:15:00|603.71|601.31|602.49|600.09|603.71|601.31|600.16|597.76|0
1653042000000|2022-05-20 10:20:00|602.77|600.37|604.64|602.24|604.83|602.43|602.03|599.63|0
1653042300000|2022-05-20 10:25:00|604.83|602.43|603.71|601.31|604.83|602.43|603.71|601.31|0
1653042600000|2022-05-20 10:30:00|603.89|601.49|603.42|601.02|604.17|601.77|602.58|600.18|0
1653042900000|2022-05-20 10:35:00|603.52|601.12|601.92|599.52|603.52|601.12|601.46|599.06|0
1653043200000|2022-05-20 10:40:00|601.83|599.43|602.67|600.27|603.14|600.74|601.83|599.43|0
1653043500000|2022-05-20 10:45:00|603.14|600.74|602.95|600.55|603.89|601.49|601.64|599.24|0
1653043800000|2022-05-20 10:50:00|602.76|600.36|600.14|597.74|603.51|601.11|599.96|597.56|0
1653044100000|2022-05-20 10:55:00|600.52|598.12|601.45|599.05|602.38|599.98|600.33|597.93|0
1653044400000|2022-05-20 11:00:00|601.63|599.23|600.32|597.92|601.63|599.23|598.92|596.52|0
1653044700000|2022-05-20 11:05:00|599.95|597.55|598.36|595.96|599.95|597.55|597.71|595.31|0
1653045000000|2022-05-20 11:10:00|598.08|595.68|599.76|597.36|599.76|597.36|597.52|595.12|0
1653045300000|2022-05-20 11:15:00|599.95|597.55|600.5|598.1|601.25|598.85|599.94|597.54|0
1653045600000|2022-05-20 11:20:00|600.59|598.19|599.76|597.36|601.63|599.23|599.01|596.61|0
1653045900000|2022-05-20 11:25:00|599.66|597.26|599.28|596.88|600.13|597.73|598.64|596.24|0
1653046200000|2022-05-20 11:30:00|599.38|596.98|602.18|599.78|602.37|599.97|599.38|596.98|0
1653046500000|2022-05-20 11:35:00|601.99|599.59|601.33|598.93|602.37|599.97|601.33|598.93|0
1653046800000|2022-05-20 11:40:00|601.24|598.84|601.05|598.65|602.18|599.78|600.12|597.72|0
1653047100000|2022-05-20 11:45:00|601.24|598.84|602.92|600.52|602.92|600.52|601.24|598.84|0
1653047400000|2022-05-20 11:50:00|603.11|600.71|607.23|604.83|607.23|604.83|602.73|600.33|0
1653047700000|2022-05-20 11:55:00|607.6|605.2|603.85|601.45|608.16|605.76|603.48|601.08|0
1653048000000|2022-05-20 12:00:00|603.66|601.26|603.29|600.89|604.97|602.57|602.35|599.95|0
1653048300000|2022-05-20 12:05:00|603.48|601.08|603.29|600.89|604.97|602.57|602.91|600.51|0
1653048600000|2022-05-20 12:10:00|603.1|600.7|601.04|598.64|603.47|601.07|600.67|598.27|0
1653048900000|2022-05-20 12:15:00|601.23|598.83|601.22|598.82|601.97|599.57|600.57|598.17|0
1653049200000|2022-05-20 12:20:00|601.41|599.01|601.22|598.82|602.91|600.51|600.85|598.45|0
1653049500000|2022-05-20 12:25:00|601.41|599.01|602.53|600.13|603.09|600.69|600.66|598.26|0
1653049800000|2022-05-20 12:30:00|602.34|599.94|601.03|598.63|603.09|600.69|600.66|598.26|0
1653050100000|2022-05-20 12:35:00|601.4|599|602.34|599.94|603.65|601.25|601.03|598.63|0
1653050400000|2022-05-20 12:40:00|602.15|599.75|598.6|596.2|602.15|599.75|598.04|595.64|0
1653050700000|2022-05-20 12:45:00|598.69|596.29|596.36|593.96|599.53|597.13|595.62|593.22|0
1653051000000|2022-05-20 12:50:00|596.17|593.77|596.69|594.29|599.67|597.27|595.39|592.99|0
1653051300000|2022-05-20 12:55:00|596.88|594.48|600.04|597.64|600.23|597.83|596.13|593.73|0
1653051600000|2022-05-20 13:00:00|600.23|597.83|600.78|598.38|601.34|598.94|599.11|596.71|0
1653051900000|2022-05-20 13:05:00|600.6|598.2|598.82|596.42|600.78|598.38|598.55|596.15|0
1653052200000|2022-05-20 13:10:00|598.73|596.33|600.78|598.38|601.34|598.94|598.36|595.96|0
1653052500000|2022-05-20 13:15:00|600.59|598.19|600.03|597.63|601.52|599.12|598.91|596.51|0
1653052800000|2022-05-20 13:20:00|599.84|597.44|600.96|598.56|602.45|600.05|599.29|596.89|0
1653053100000|2022-05-20 13:25:00|602.08|599.68|599.84|597.44|605.34|602.94|599.65|597.25|0
1653053400000|2022-05-20 13:30:00|599.28|596.88|596.49|594.09|602.45|600.05|595.19|592.79|0
1653053700000|2022-05-20 13:35:00|596.12|593.72|597.23|594.83|598.9|596.5|587.96|585.56|0
1653054000000|2022-05-20 13:40:00|596.49|594.09|601.6|599.2|603.75|601.35|594.44|592.04|0
1653054300000|2022-05-20 13:45:00|601.97|599.57|594.25|591.85|603.56|601.16|591.84|589.44|0
1653054600000|2022-05-20 13:50:00|594.07|591.67|595|592.6|597.22|594.82|591.28|588.88|0
1653054900000|2022-05-20 13:55:00|594.81|592.41|594.06|591.66|596.11|593.71|589.42|587.02|0
1653055200000|2022-05-20 14:00:00|593.69|591.29|590.16|587.76|596.67|594.27|587.93|585.53|0
1653055500000|2022-05-20 14:05:00|590.8|588.4|578.38|575.98|590.8|588.4|577.46|575.06|0
1653055800000|2022-05-20 14:10:00|578.47|576.07|578.46|576.06|579.85|577.45|576.17|573.77|0
1653056100000|2022-05-20 14:15:00|579.48|577.08|579.29|576.89|582.98|580.58|577.82|575.42|0
1653056400000|2022-05-20 14:20:00|579.11|576.71|577.88|575|579.66|577.26|573.23|570.83|0
1653056700000|2022-05-20 14:25:00|578.06|575.18|582.29|579.41|583.95|581.07|575.86|572.98|0
1653057000000|2022-05-20 14:30:00|581.74|578.86|578.24|575.36|582.66|579.78|577.32|574.44|0
1653057300000|2022-05-20 14:35:00|577.87|574.99|574.9|572.02|578.05|575.17|573.53|570.65|0
1653057600000|2022-05-20 14:40:00|574.81|571.93|578.48|575.6|579.96|577.08|573.89|571.01|0
1653057900000|2022-05-20 14:45:00|578.57|575.69|572.79|569.91|579.59|576.71|571.69|568.81|0
1653058200000|2022-05-20 14:50:00|573.52|570.64|562.92|560.04|573.71|570.83|562.92|560.04|0
1653058500000|2022-05-20 14:55:00|563.11|560.23|555.66|552.78|564.02|561.14|555.48|552.6|0
1653058800000|2022-05-20 15:00:00|555.84|552.96|555.3|552.42|558.56|555.68|554.76|551.88|0
1653059100000|2022-05-20 15:05:00|556.2|553.32|551.5|548.62|557.11|554.23|549.52|546.64|0
1653059400000|2022-05-20 15:10:00|550.96|548.08|550.6|547.72|551.68|548.8|543.94|541.06|0
1653059700000|2022-05-20 15:15:00|550.06|547.18|546.43|543.55|550.42|547.54|544.08|541.2|0
1653060000000|2022-05-20 15:20:00|546.78|543.9|544.1|541.22|546.78|543.9|543.56|540.68|0
1653060300000|2022-05-20 15:25:00|543.74|540.86|550.77|547.89|553.25|550.37|543.74|540.86|0
1653060600000|2022-05-20 15:30:00|550.05|547.17|554.55|551.67|557.08|554.2|549.69|546.81|0
1653060900000|2022-05-20 15:35:00|554.91|552.03|548.07|545.19|554.91|552.03|546.1|543.22|0
1653061200000|2022-05-20 15:40:00|548.79|545.91|546.63|543.75|553.83|550.95|546.63|543.75|0
1653061500000|2022-05-20 15:45:00|546.54|543.66|552.02|549.14|552.56|549.68|546.54|543.66|0
1653061800000|2022-05-20 15:50:00|551.84|548.96|549.5|546.62|555.26|552.38|548.33|545.45|0
1653062100000|2022-05-20 15:55:00|549.86|546.98|548.15|545.27|553.46|550.58|547.88|545|0
1653062400000|2022-05-20 16:00:00|547.7|544.82|545.55|542.67|548.96|546.08|543.94|541.06|0
1653062700000|2022-05-20 16:05:00|545.73|542.85|535.2|532.32|548.06|545.18|535.2|532.32|0
1653063000000|2022-05-20 16:10:00|534.67|531.79|537.33|534.45|538.75|535.87|529.43|526.55|0
1653063300000|2022-05-20 16:15:00|536.8|533.92|533.96|531.08|539.15|536.27|533.96|531.08|0
1653063600000|2022-05-20 16:20:00|534.32|531.44|538.22|535.34|538.93|536.05|532.77|529.89|0
1653063900000|2022-05-20 16:25:00|538.39|535.51|536.09|533.21|538.39|535.51|533.06|530.18|0
1653064200000|2022-05-20 16:30:00|536.26|533.38|532.71|529.83|539.11|536.23|532.71|529.83|0
1653064500000|2022-05-20 16:35:00|532.54|529.66|528.82|525.94|532.89|530.01|526.88|524|0
1653064800000|2022-05-20 16:40:00|528.47|525.59|522.12|519.24|528.47|525.59|522.12|519.24|0
1653065100000|2022-05-20 16:45:00|521.95|519.07|530.62|527.74|530.62|527.74|518.09|515.21|0
1653065400000|2022-05-20 16:50:00|530.8|527.92|525.34|522.46|530.8|527.92|523.93|521.05|0
1653065700000|2022-05-20 16:55:00|525.42|522.54|526.73|523.85|530.96|528.08|524.8|521.92|0
1653066000000|2022-05-20 17:00:00|527.08|524.2|522.69|519.81|527.08|524.2|520.07|517.19|0
1653066300000|2022-05-20 17:05:00|523.22|520.34|518.31|515.43|526.55|523.67|517.27|514.39|0
1653066600000|2022-05-20 17:10:00|518.14|515.26|518.81|515.93|520.95|518.07|515.17|512.29|0
1653066900000|2022-05-20 17:15:00|518.98|516.1|515.15|512.27|519.59|516.71|515.15|512.27|0
1653067200000|2022-05-20 17:20:00|515.67|512.79|514.45|511.57|517.93|515.05|513.23|510.35|0
1653067500000|2022-05-20 17:25:00|514.1|511.22|511.49|508.61|514.88|512|510.97|508.09|0
1653067800000|2022-05-20 17:30:00|511.32|508.44|526.33|523.45|526.86|523.98|510.62|507.74|0
1653068100000|2022-05-20 17:35:00|526.5|523.62|525.1|522.22|529.49|526.61|521.94|519.06|0
1653068400000|2022-05-20 17:40:00|524.75|521.87|526.39|523.51|528.61|525.73|521.77|518.89|0
1653068700000|2022-05-20 17:45:00|526.04|523.16|527.44|524.56|532.03|529.15|523.66|520.78|0
1653069000000|2022-05-20 17:50:00|527.97|525.09|530.79|527.91|533.62|530.74|523.58|520.7|0
1653069300000|2022-05-20 17:55:00|530.97|528.09|530.08|527.2|533.09|530.21|527.97|525.09|0
1653069600000|2022-05-20 18:00:00|529.2|526.32|526.61|523.73|530.84|527.96|525.2|522.32|0
1653069900000|2022-05-20 18:05:00|526.08|523.2|523.61|520.73|526.08|523.2|519.14|516.26|0
1653070200000|2022-05-20 18:10:00|524.67|521.79|522.91|520.03|526.95|524.07|521.85|518.97|0
1653070500000|2022-05-20 18:15:00|522.73|519.85|519.57|516.69|525.19|522.31|516.42|513.54|0
1653070800000|2022-05-20 18:20:00|519.22|516.34|519.92|517.04|522.9|520.02|515.9|513.02|0
1653071100000|2022-05-20 18:25:00|519.57|516.69|521.85|518.97|522.37|519.49|517.82|514.94|0
1653071400000|2022-05-20 18:30:00|521.49|518.61|516.24|513.36|523.6|520.72|514.32|511.44|0
1653071700000|2022-05-20 18:35:00|515.54|512.66|518.34|515.46|520.96|518.08|515.37|512.49|0
1653072000000|2022-05-20 18:40:00|517.81|514.93|527.12|524.24|527.12|524.24|517.46|514.58|0
1653072300000|2022-05-20 18:45:00|526.41|523.53|527.47|524.59|528.35|525.47|521.49|518.61|0
1653072600000|2022-05-20 18:50:00|527.64|524.76|534.36|531.48|538.09|535.21|525.53|522.65|0
1653072900000|2022-05-20 18:55:00|533.65|530.77|529.61|526.73|535.51|532.63|527.39|524.51|0
1653073200000|2022-05-20 19:00:00|529.79|526.91|525.03|522.15|533.5|530.62|523.8|520.92|0
1653073500000|2022-05-20 19:05:00|525.56|522.68|523.27|520.39|526.96|524.08|521.34|518.46|0
1653073800000|2022-05-20 19:10:00|523.09|520.21|523.79|520.91|524.5|521.62|521.16|518.28|0
1653074100000|2022-05-20 19:15:00|524.14|521.26|528.54|525.66|531.02|528.14|523.79|520.91|0
1653074400000|2022-05-20 19:20:00|528.9|526.02|528.98|526.1|532.87|529.99|525.27|522.39|0
1653074700000|2022-05-20 19:25:00|529.68|526.8|539.99|537.11|540.17|537.29|527.56|524.68|0
1653075000000|2022-05-20 19:30:00|540.17|537.29|546.78|543.9|547.68|544.8|534.82|531.94|0
1653075300000|2022-05-20 19:35:00|546.07|543.19|553.07|550.19|558.49|555.61|544.45|541.57|0
1653075600000|2022-05-20 19:40:00|553.25|550.37|560.84|557.96|568.01|565.13|553.25|550.37|0
1653075900000|2022-05-20 19:45:00|561.38|558.5|563.25|559.89|564.71|561.35|553.61|550.73|0
1653076200000|2022-05-20 19:50:00|567.98|564.62|567.25|563.89|571.45|568.09|561.44|558.08|0
1653076500000|2022-05-20 19:55:00|568.53|565.17|571.99|568.63|574.37|571.01|564.89|561.53|0
1653076800000|2022-05-20 20:00:00|573.63|570.27|574.06|570.7|576.75|573.39|572.72|569.36|0
1653077100000|2022-05-20 20:05:00|575.16|571.8|570.6|567.24|575.71|572.35|569.87|566.51|0
1653077400000|2022-05-20 20:10:00|570.96|567.6|572.3|569.9|572.3|569.9|568.29|565.89|0
1653289500000|2022-05-23 07:05:00|605.09|602.21|607.34|604.46|607.34|604.46|603.03|600.15|0
1653289800000|2022-05-23 07:10:00|607.52|604.64|606.4|603.52|608.65|605.77|604.15|601.27|0
1653290100000|2022-05-23 07:15:00|606.58|603.7|606.96|604.08|607.42|604.54|604.61|601.73|0
1653290400000|2022-05-23 07:20:00|606.67|603.79|604.71|601.83|607.23|604.35|603.4|600.52|0
1653290700000|2022-05-23 07:25:00|603.96|601.08|604.7|601.82|606.58|603.7|603.96|601.08|0
1653291000000|2022-05-23 07:30:00|604.05|601.17|604.89|602.01|607.51|604.63|601.15|598.27|0
1653291300000|2022-05-23 07:35:00|604.98|602.1|603.85|600.97|605.83|602.95|602.36|599.48|0
1653291600000|2022-05-23 07:40:00|604.04|601.16|597.79|594.91|604.04|601.16|597.79|594.91|0
1653291900000|2022-05-23 07:45:00|597.6|594.72|599.28|596.4|600.21|597.33|597.6|594.72|0
1653292200000|2022-05-23 07:50:00|599.46|596.58|601.7|598.82|601.7|598.82|599.46|596.58|0
1653292500000|2022-05-23 07:55:00|601.42|598.54|602.63|599.75|603.28|600.4|601.14|598.26|0
1653292800000|2022-05-23 08:00:00|602.82|599.94|598.34|595.46|607.88|605|598.34|595.46|0
1653293100000|2022-05-23 08:05:00|598.43|595.55|595.54|592.66|598.9|596.02|594.98|592.1|0
1653293400000|2022-05-23 08:10:00|595.44|592.56|589.41|586.53|596.47|593.59|589.41|586.53|0
1653293700000|2022-05-23 08:15:00|589.23|586.35|585.15|582.27|589.41|586.53|585.15|582.27|0
1653294000000|2022-05-23 08:20:00|585.34|582.46|589.13|586.25|589.31|586.43|585.15|582.27|0
1653294300000|2022-05-23 08:25:00|589.04|586.16|590.61|587.73|591.35|588.47|588.48|585.6|0
1653294600000|2022-05-23 08:30:00|590.52|587.64|586.44|583.56|590.89|588.01|586.26|583.38|0
1653294900000|2022-05-23 08:35:00|586.35|583.47|583.67|580.79|586.35|583.47|582.38|579.5|0
1653295200000|2022-05-23 08:40:00|583.57|580.69|584.24|581.36|586.25|583.37|580.3|577.42|0
1653295500000|2022-05-23 08:45:00|584.05|581.17|585.2|582.8|586.3|583.9|582.62|580.22|0
1653295800000|2022-05-23 08:50:00|585.1|582.7|586.2|583.8|587.22|584.82|583.72|581.32|0
1653296100000|2022-05-23 08:55:00|586.57|584.17|587.77|585.37|588.97|586.57|586.12|583.72|0
1653296400000|2022-05-23 09:00:00|588.05|585.65|587.03|584.63|588.7|586.3|584.27|581.87|0
1653296700000|2022-05-23 09:05:00|586.66|584.26|586.38|583.98|588.33|585.93|585.19|582.79|0
1653297000000|2022-05-23 09:10:00|586.11|583.71|587.95|585.55|589.43|587.03|586.11|583.71|0
1653297300000|2022-05-23 09:15:00|588.04|585.64|587.67|585.27|588.04|585.64|584.72|582.32|0
1653297600000|2022-05-23 09:20:00|588.04|585.64|589.24|586.84|589.61|587.21|587.76|585.36|0
1653297900000|2022-05-23 09:25:00|589.33|586.93|592.75|590.35|593.12|590.72|588.87|586.47|0
1653298200000|2022-05-23 09:30:00|593.21|590.81|593.68|591.28|594.42|592.02|592.19|589.79|0
1653298500000|2022-05-23 09:35:00|593.31|590.91|596.27|593.87|597.76|595.36|593.12|590.72|0
1653298800000|2022-05-23 09:40:00|595.9|593.5|594.87|592.47|596.73|594.33|594.69|592.29|0
1653299100000|2022-05-23 09:45:00|594.97|592.57|592.37|589.97|594.97|592.57|592|589.6|0
1653299400000|2022-05-23 09:50:00|592.19|589.79|592.83|590.43|594.22|591.82|592.19|589.79|0
1653299700000|2022-05-23 09:55:00|592.74|590.34|590.33|587.93|592.74|590.34|588.12|585.72|0
1653300000000|2022-05-23 10:00:00|590.42|588.02|590.33|587.93|591.16|588.76|589.49|587.09|0
1653300300000|2022-05-23 10:05:00|590.23|587.83|591.07|588.67|591.62|589.22|589.22|586.82|0
1653300600000|2022-05-23 10:10:00|590.97|588.57|594.58|592.18|594.95|592.55|590.97|588.57|0
1653300900000|2022-05-23 10:15:00|594.77|592.37|592.26|589.86|594.77|592.37|592.26|589.86|0
1653301200000|2022-05-23 10:20:00|591.8|589.4|591.61|589.21|592.63|590.23|590.32|587.92|0
1653301500000|2022-05-23 10:25:00|591.52|589.12|594.39|591.99|594.58|592.18|591.33|588.93|0
1653301800000|2022-05-23 10:30:00|594.67|592.27|597.17|594.77|597.17|594.77|594.48|592.08|0
1653302100000|2022-05-23 10:35:00|597.54|595.14|597.91|595.51|598.1|595.7|595.5|593.1|0
1653302400000|2022-05-23 10:40:00|598|595.6|599.03|596.63|599.77|597.37|596.52|594.12|0
1653302700000|2022-05-23 10:45:00|599.21|596.81|600.51|598.11|602.94|600.54|598.28|595.88|0
1653303000000|2022-05-23 10:50:00|600.79|598.39|602.56|600.16|602.93|600.53|599.21|596.81|0
1653303300000|2022-05-23 10:55:00|602.65|600.25|607.97|605.57|609.1|606.7|602.56|600.16|0
1653303600000|2022-05-23 11:00:00|607.88|605.48|606.1|603.7|607.88|605.48|605.36|602.96|0
1653303900000|2022-05-23 11:05:00|605.82|603.42|605.91|603.51|606.29|603.89|604.79|602.39|0
1653304200000|2022-05-23 11:10:00|606.38|603.98|608.06|605.66|609.09|606.69|605.73|603.33|0
1653304500000|2022-05-23 11:15:00|607.97|605.57|604.97|602.57|608.15|605.75|604.41|602.01|0
1653304800000|2022-05-23 11:20:00|605.06|602.66|601.06|598.66|605.16|602.76|600.31|597.91|0
1653305100000|2022-05-23 11:25:00|600.96|598.56|602.54|600.14|603.48|601.08|600.87|598.47|0
1653305400000|2022-05-23 11:30:00|602.36|599.96|600.49|598.09|602.73|600.33|600.49|598.09|0
1653305700000|2022-05-23 11:35:00|600.31|597.91|597.79|595.39|600.49|598.09|596.4|594|0
1653306000000|2022-05-23 11:40:00|597.89|595.49|600.67|598.27|601.42|599.02|597.51|595.11|0
1653306300000|2022-05-23 11:45:00|600.49|598.09|597.51|595.11|600.67|598.27|596.4|594|0
1653306600000|2022-05-23 11:50:00|597.41|595.01|598.81|596.41|600.76|598.36|597.32|594.92|0
1653306900000|2022-05-23 11:55:00|598.9|596.5|600.57|598.17|600.67|598.27|598.25|595.85|0
1653307200000|2022-05-23 12:00:00|600.76|598.36|604.21|601.81|605.04|602.64|600.76|598.36|0
1653307500000|2022-05-23 12:05:00|604.58|602.18|604.76|602.36|606.45|604.05|604.39|601.99|0
1653307800000|2022-05-23 12:10:00|604.02|601.62|603.83|601.43|605.32|602.92|602.34|599.94|0
1653308100000|2022-05-23 12:15:00|603.64|601.24|605.13|602.73|605.6|603.2|602.9|600.5|0
1653308400000|2022-05-23 12:20:00|605.32|602.92|604.01|601.61|605.88|603.48|602.98|600.58|0
1653308700000|2022-05-23 12:25:00|603.82|601.42|601.21|598.81|603.82|601.42|599.91|597.51|0
1653309000000|2022-05-23 12:30:00|601.4|599|597.67|595.27|601.67|599.27|596.56|594.16|0
1653309300000|2022-05-23 12:35:00|597.3|594.9|600.18|597.78|600.28|597.88|597.3|594.9|0
1653309600000|2022-05-23 12:40:00|599.16|596.76|598.23|595.83|601.39|598.99|598.23|595.83|0
1653309900000|2022-05-23 12:45:00|597.67|595.27|597.11|594.71|599.71|597.31|596.18|593.78|0
1653310200000|2022-05-23 12:50:00|597.57|595.17|596.18|593.78|599.24|596.84|596.18|593.78|0
1653310500000|2022-05-23 12:55:00|596.36|593.96|598.03|595.63|598.59|596.19|596.18|593.78|0
1653310800000|2022-05-23 13:00:00|598.22|595.82|599.33|596.93|599.79|597.39|595.99|593.59|0
1653311100000|2022-05-23 13:05:00|599.52|597.12|601.19|598.79|601.38|598.98|598.77|596.37|0
1653311400000|2022-05-23 13:10:00|601.38|598.98|603.05|600.65|603.33|600.93|601.38|598.98|0
1653311700000|2022-05-23 13:15:00|603.24|600.84|602.12|599.72|604.36|601.96|600.26|597.86|0
1653312000000|2022-05-23 13:20:00|602.4|600|602.49|600.09|602.87|600.47|600.44|598.04|0
1653312300000|2022-05-23 13:25:00|602.39|599.99|595.98|593.58|602.39|599.99|595.98|593.58|0
1653312600000|2022-05-23 13:30:00|597.28|594.88|596.72|594.32|598.58|596.18|591.06|588.66|0
1653312900000|2022-05-23 13:35:00|597.65|595.25|587.27|584.87|597.83|595.43|585.06|582.66|0
1653313200000|2022-05-23 13:40:00|587.64|585.24|598.2|595.8|599.13|596.73|583.77|581.37|0
1653313500000|2022-05-23 13:45:00|598.76|596.36|605.46|603.06|608.08|605.68|595.97|593.57|0
1653313800000|2022-05-23 13:50:00|604.72|602.32|597.26|594.86|608.08|605.68|597.26|594.86|0
1653314100000|2022-05-23 13:55:00|598.19|595.79|591.88|589.48|600.24|597.84|590.59|588.19|0
1653314400000|2022-05-23 14:00:00|591.33|588.93|583.39|580.99|592.07|589.67|578.61|576.21|0
1653314700000|2022-05-23 14:05:00|584.13|581.73|585.44|583.04|587.81|585.41|580.06|577.66|0
1653315000000|2022-05-23 14:10:00|585.07|582.67|592.27|589.87|594.68|592.28|584.52|582.12|0
1653315300000|2022-05-23 14:15:00|593.19|590.79|598.38|595.98|601.17|598.77|590.23|587.83|0
1653315600000|2022-05-23 14:20:00|597.91|595.51|598.94|596.54|601.36|598.96|592.45|590.05|0
1653315900000|2022-05-23 14:25:00|599.68|597.28|605.98|603.58|605.98|603.58|590.19|587.79|0
1653316200000|2022-05-23 14:30:00|607.47|605.07|606.35|603.95|609.16|606.76|602.71|600.31|0
1653316500000|2022-05-23 14:35:00|606.54|604.14|607.84|605.44|609.9|607.5|603.74|601.34|0
1653316800000|2022-05-23 14:40:00|608.22|605.82|605.79|603.39|611.02|608.62|604.01|601.61|0
1653317100000|2022-05-23 14:45:00|607.09|604.69|606.16|603.76|612.9|610.5|601.5|599.1|0
1653317400000|2022-05-23 14:50:00|605.6|603.2|603.17|600.77|607.65|605.25|596.47|594.07|0
1653317700000|2022-05-23 14:55:00|603.07|600.67|604.85|602.45|606.15|603.75|601.12|598.72|0
1653318000000|2022-05-23 15:00:00|605.59|603.19|615.7|613.3|616.46|614.06|602.23|599.83|0
1653318300000|2022-05-23 15:05:00|615.8|613.4|614.76|612.36|617.21|614.81|614.2|611.8|0
1653318600000|2022-05-23 15:10:00|615.23|612.83|621.05|618.65|621.05|618.65|613.16|610.76|0
1653318900000|2022-05-23 15:15:00|621.24|618.84|618.04|615.64|622.93|620.53|617.19|614.79|0
1653319200000|2022-05-23 15:20:00|617.56|615.16|619.73|617.33|620.86|618.46|615.78|613.38|0
1653319500000|2022-05-23 15:25:00|619.54|617.14|621.79|619.39|622.17|619.77|617.28|614.88|0
1653319800000|2022-05-23 15:30:00|621.98|619.58|628.4|626|629.16|626.76|620.66|618.26|0
1653320100000|2022-05-23 15:35:00|628.59|626.19|629.34|626.94|629.34|626.94|625.75|623.35|0
1653320400000|2022-05-23 15:40:00|629.53|627.13|627.71|625.31|631.3|628.9|626.7|624.3|0
1653320700000|2022-05-23 15:45:00|628.09|625.69|624.31|621.91|629.6|627.2|621.68|619.28|0
1653321000000|2022-05-23 15:50:00|624.88|622.48|626.01|623.61|627.14|624.74|623.56|621.16|0
1653321300000|2022-05-23 15:55:00|626.29|623.89|626.76|624.36|629.59|627.19|625.82|623.42|0
1653321600000|2022-05-23 16:00:00|626.38|623.98|631.67|629.27|632.05|629.65|625.25|622.85|0
1653321900000|2022-05-23 16:05:00|631.48|629.08|633.2|630.8|634.34|631.94|629.03|626.63|0
1653322200000|2022-05-23 16:10:00|633.01|630.61|630.16|627.76|633.01|630.61|629.21|626.81|0
1653322500000|2022-05-23 16:15:00|630.73|628.33|628.64|626.24|632.05|629.65|626.19|623.79|0
1653322800000|2022-05-23 16:20:00|628.45|626.05|631.29|628.89|632.43|630.03|628.27|625.87|0
1653323100000|2022-05-23 16:25:00|631.48|629.08|626.37|623.97|631.48|629.08|625.43|623.03|0
1653323400000|2022-05-23 16:30:00|626.75|624.35|624.86|622.46|626.75|624.35|621.65|619.25|0
1653323700000|2022-05-23 16:35:00|625.05|622.65|628.54|626.14|628.63|626.23|623.72|621.32|0
1653324000000|2022-05-23 16:40:00|628.63|626.23|627.31|624.91|629.39|626.99|624.94|622.54|0
1653324300000|2022-05-23 16:45:00|627.69|625.29|621.08|618.68|628.44|626.04|620.33|617.93|0
1653324600000|2022-05-23 16:50:00|621.46|619.06|618.63|616.23|622.4|620|617.69|615.29|0
1653324900000|2022-05-23 16:55:00|619.19|616.79|622.39|619.99|622.39|619.99|616.94|614.54|0
1653325200000|2022-05-23 17:00:00|622.02|619.62|618.44|616.04|622.39|619.99|618.44|616.04|0
1653325500000|2022-05-23 17:05:00|618.06|615.66|619|616.6|619.75|617.35|615.99|613.59|0
1653325800000|2022-05-23 17:10:00|618.62|616.22|619.56|617.16|620.69|618.29|616.93|614.53|0
1653326100000|2022-05-23 17:15:00|619.37|616.97|610.64|608.24|619.37|616.97|609.14|606.74|0
1653326400000|2022-05-23 17:20:00|610.08|607.68|611.39|608.99|611.76|609.36|605.77|603.37|0
1653326700000|2022-05-23 17:25:00|611.1|608.7|613.45|611.05|614.2|611.8|611.1|608.7|0
1653327000000|2022-05-23 17:30:00|613.64|611.24|617.02|614.62|619.85|617.45|610.82|608.42|0
1653327300000|2022-05-23 17:35:00|616.08|613.68|618.34|615.94|619.85|617.45|615.89|613.49|0
1653327600000|2022-05-23 17:40:00|618.53|616.13|620.22|617.82|621.36|618.96|617.58|615.18|0
1653327900000|2022-05-23 17:45:00|620.41|618.01|624.38|621.98|626.27|623.87|619.28|616.88|0
1653328200000|2022-05-23 17:50:00|624.57|622.17|621.54|619.14|624.95|622.55|620.97|618.57|0
1653328500000|2022-05-23 17:55:00|621.92|619.52|625.32|622.92|625.32|622.92|621.92|619.52|0
1653328800000|2022-05-23 18:00:00|625.89|623.49|623.61|621.21|627.59|625.19|621.82|619.42|0
1653329100000|2022-05-23 18:05:00|623.8|621.4|625.5|623.1|626.64|624.24|622.1|619.7|0
1653329400000|2022-05-23 18:10:00|625.88|623.48|628.72|626.32|629.29|626.89|625.69|623.29|0
1653329700000|2022-05-23 18:15:00|628.53|626.13|628.91|626.51|629.19|626.79|626.64|624.24|0
1653330000000|2022-05-23 18:20:00|629.1|626.7|629.55|627.15|631.72|629.32|627.85|625.45|0
1653330300000|2022-05-23 18:25:00|629.37|626.97|627.47|625.07|630.31|627.91|625.95|623.55|0
1653330600000|2022-05-23 18:30:00|627.85|625.45|627.75|625.35|629.36|626.96|625.76|623.36|0
1653330900000|2022-05-23 18:35:00|627.47|625.07|628.41|626.01|629.55|627.15|626.71|624.31|0
1653331200000|2022-05-23 18:40:00|628.22|625.82|633.34|630.94|633.34|630.94|626.14|623.74|0
1653331500000|2022-05-23 18:45:00|633.72|631.32|625.94|623.54|634.1|631.7|624.24|621.84|0
1653331800000|2022-05-23 18:50:00|626.22|623.82|625.56|623.16|628.41|626.01|622.54|620.14|0
1653332100000|2022-05-23 18:55:00|626.13|623.73|622.92|620.52|626.32|623.92|621.78|619.38|0
1653332400000|2022-05-23 19:00:00|623.11|620.71|626.88|624.48|627.64|625.24|622.54|620.14|0
1653332700000|2022-05-23 19:05:00|627.45|625.05|630.29|627.89|630.48|628.08|625.56|623.16|0
1653333000000|2022-05-23 19:10:00|630.38|627.98|623.19|620.79|630.38|627.98|620.93|618.53|0
1653333300000|2022-05-23 19:15:00|623|620.6|625.46|623.06|625.64|623.24|621.68|619.28|0
1653333600000|2022-05-23 19:20:00|625.64|623.24|621.11|618.71|627.16|624.76|618.48|616.08|0
1653333900000|2022-05-23 19:25:00|620.55|618.15|622.43|620.03|623.94|621.54|619.79|617.39|0
1653334200000|2022-05-23 19:30:00|622.81|620.41|625.45|623.05|626.96|624.56|621.3|618.9|0
1653334500000|2022-05-23 19:35:00|625.64|623.24|619.3|616.9|629.61|627.21|619.3|616.9|0
1653334800000|2022-05-23 19:40:00|619.48|617.08|618.35|615.95|621.75|619.35|616.28|613.88|0
1653335100000|2022-05-23 19:45:00|618.92|616.52|613.4|611|618.92|616.52|613.02|610.62|0
1653335400000|2022-05-23 19:50:00|617.54|615.14|619.55|617.15|624.65|622.25|615.56|613.16|0
1653335700000|2022-05-23 19:55:00|618.61|616.21|626.36|623.96|628.64|626.24|617.67|615.27|0
1653336000000|2022-05-23 20:00:00|628.07|625.67|628.63|626.23|631.1|628.7|628.07|625.67|0
1653336300000|2022-05-23 20:05:00|628.44|626.04|635.28|632.88|635.47|633.07|628.44|626.04|0
1653336600000|2022-05-23 20:10:00|634.9|632.5|630.91|628.51|635.28|632.88|630.34|627.94|0
1653336900000|2022-05-23 20:15:00|631.68|628.88|632.81|630.01|633.57|630.77|631.39|628.59|0
1653337200000|2022-05-23 20:20:00|632.62|629.82|631.48|628.68|632.62|629.82|631.1|628.3|0
1653337500000|2022-05-23 20:25:00|631.67|628.87|631.1|628.3|632.24|629.44|630.91|628.11|0
1653337800000|2022-05-23 20:30:00|631.19|628.39|631.19|628.39|632.05|629.25|630.91|628.11|0
1653338100000|2022-05-23 20:35:00|631.29|628.49|632.04|629.24|632.05|629.25|630.91|628.11|0
1653338400000|2022-05-23 20:40:00|631.85|629.05|631.66|628.86|632.42|629.62|631.47|628.67|0
1653338700000|2022-05-23 20:45:00|631.47|628.67|631.66|628.86|631.85|629.05|631.09|628.29|0
1653339000000|2022-05-23 20:50:00|631.85|629.05|631.85|629.05|632.42|629.62|631.85|629.05|0
1653339300000|2022-05-23 20:55:00|631.47|628.67|632.51|629.71|633.18|630.38|631.47|628.67|0
1653339600000|2022-05-23 21:00:00|632.35|629.55|632.9|630.1|632.95|630.15|632.35|629.55|0
1653339900000|2022-05-23 21:05:00|632.81|630.01|631.15|628.35|632.81|630.01|631.15|628.35|0
1653340200000|2022-05-23 21:10:00|631.38|628.58|628.58|625.78|631.38|628.58|628.47|625.67|0
1653340500000|2022-05-23 21:15:00|628.67|625.87|624.03|621.23|628.67|625.87|623.1|620.3|0
1653340800000|2022-05-23 21:20:00|624.06|621.26|622.57|619.77|624.06|621.26|622.1|619.3|0
1653341100000|2022-05-23 21:25:00|622.52|619.72|620.87|618.07|622.52|619.72|620.24|617.44|0
1653341400000|2022-05-23 21:30:00|621.28|618.48|618.48|615.68|621.28|618.48|618.48|615.68|0
1653341700000|2022-05-23 21:35:00|618.5|615.7|617.18|614.38|619.19|616.39|617.18|614.38|0
1653342000000|2022-05-23 21:40:00|617.29|614.49|615.48|612.68|618.52|615.72|615.45|612.65|0
1653342300000|2022-05-23 21:45:00|615.67|612.87|619.69|616.89|620.45|617.65|615.4|612.6|0
1653342600000|2022-05-23 21:50:00|619.77|616.97|617.75|614.95|619.83|617.03|617.05|614.25|0
1653342900000|2022-05-23 21:55:00|618.05|615.25|617.32|614.52|619.13|616.33|617.32|614.52|0
1653343200000|2022-05-23 22:00:00|617.27|614.47|599.57|596.77|617.27|614.47|596.04|593.24|0
1653343500000|2022-05-23 22:05:00|599.48|596.68|601.25|598.45|602.74|599.94|598|595.2|0
1653343800000|2022-05-23 22:10:00|601.53|598.73|604.97|602.17|605.07|602.27|600.41|597.61|0
1653344100000|2022-05-23 22:15:00|605.35|602.55|602.83|600.03|605.91|603.11|601.9|599.1|0
1653344400000|2022-05-23 22:20:00|602.92|600.12|600.4|597.6|603.48|600.68|599.47|596.67|0
1653344700000|2022-05-23 22:25:00|600.22|597.42|601.89|599.09|603.57|600.77|600.22|597.42|0
1653345000000|2022-05-23 22:30:00|601.98|599.18|604.96|602.16|605.06|602.26|600.68|597.88|0
1653345300000|2022-05-23 22:35:00|605.15|602.35|603.28|600.48|605.25|602.45|602.82|600.02|0
1653345600000|2022-05-23 22:40:00|603.56|600.76|604.31|601.51|604.68|601.88|603.19|600.39|0
1653345900000|2022-05-23 22:45:00|604.5|601.7|607.11|604.31|607.3|604.5|604.5|601.7|0
1653346200000|2022-05-23 22:50:00|606.92|604.12|605.42|602.62|607.11|604.31|604.49|601.69|0
1653346500000|2022-05-23 22:55:00|605.51|602.71|607.48|604.68|607.94|605.14|605.51|602.71|0
1653346800000|2022-05-23 23:00:00|607.75|604.95|608.6|605.8|608.79|605.99|607.48|604.68|0
1653347100000|2022-05-23 23:05:00|608.41|605.61|609.34|606.54|609.53|606.73|608.04|605.24|0
1653347400000|2022-05-23 23:10:00|609.16|606.36|607.93|605.13|609.53|606.73|607.66|604.86|0
1653347700000|2022-05-23 23:15:00|607.84|605.04|604.48|601.68|608.03|605.23|603.73|600.93|0
1653348000000|2022-05-23 23:20:00|604.76|601.96|604.94|602.14|605.22|602.42|604.48|601.68|0
1653348300000|2022-05-23 23:25:00|605.04|602.24|604.29|601.49|606.34|603.54|604.19|601.39|0
1653348600000|2022-05-23 23:30:00|604.1|601.3|605.22|602.42|605.22|602.42|604.1|601.3|0
1653348900000|2022-05-23 23:35:00|605.12|602.32|606.34|603.54|606.53|603.73|605.03|602.23|0
1653349200000|2022-05-23 23:40:00|606.43|603.63|608.48|605.68|608.58|605.78|606.43|603.63|0
1653349500000|2022-05-23 23:45:00|608.58|605.78|608.58|605.78|608.58|605.78|607.36|604.56|0
1653349800000|2022-05-23 23:50:00|608.39|605.59|608.76|605.96|610.64|607.84|608.2|605.4|0
1653350100000|2022-05-23 23:55:00|608.85|606.05|609.51|606.71|610.54|607.74|608.57|605.77|0
1653350400000|2022-05-24 00:00:00|609.32|606.52|606.33|603.53|609.32|606.52|604.46|601.66|0
1653350700000|2022-05-24 00:05:00|606.42|603.62|608.38|605.58|608.57|605.77|606.14|603.34|0
1653351000000|2022-05-24 00:10:00|608.28|605.48|608.19|605.39|609.59|606.79|607.63|604.83|0
1653351300000|2022-05-24 00:15:00|608.75|605.95|608.75|605.95|611.19|608.39|608.19|605.39|0
1653351600000|2022-05-24 00:20:00|608.56|605.76|607.25|604.45|608.94|606.14|606.5|603.7|0
1653351900000|2022-05-24 00:25:00|607.06|604.26|606.03|603.23|607.34|604.54|605.94|603.14|0
1653352200000|2022-05-24 00:30:00|605.94|603.14|607.06|604.26|608.37|605.57|605.57|602.77|0
1653352500000|2022-05-24 00:35:00|606.96|604.16|609.98|607.18|610.08|607.28|606.96|604.16|0
1653352800000|2022-05-24 00:40:00|609.89|607.09|608.77|605.97|610.17|607.37|607.84|605.04|0
1653353100000|2022-05-24 00:45:00|608.4|605.6|609.7|606.9|609.89|607.09|607.46|604.66|0
1653353400000|2022-05-24 00:50:00|609.52|606.72|609.33|606.53|610.07|607.27|608.86|606.06|0
1653353700000|2022-05-24 00:55:00|609.23|606.43|607.83|605.03|609.23|606.43|607.64|604.84|0
1653354000000|2022-05-24 01:00:00|607.73|604.93|607.83|605.03|608.58|605.78|607.46|604.66|0
1653354300000|2022-05-24 01:05:00|608.01|605.21|608.57|605.77|609.32|606.52|605.4|602.6|0
1653354600000|2022-05-24 01:10:00|608.66|605.86|606.7|603.9|609.32|606.52|606.33|603.53|0
1653354900000|2022-05-24 01:15:00|606.79|603.99|605.49|602.69|606.79|603.99|603.91|601.11|0
1653355200000|2022-05-24 01:20:00|605.4|602.6|605.39|602.59|606.23|603.43|604.65|601.85|0
1653355500000|2022-05-24 01:25:00|605.21|602.41|606.41|603.61|607.07|604.27|605.21|602.41|0
1653355800000|2022-05-24 01:30:00|606.14|603.34|606.6|603.8|606.69|603.89|605.58|602.78|0
1653356100000|2022-05-24 01:35:00|606.69|603.89|607.81|605.01|608.19|605.39|605.95|603.15|0
1653356400000|2022-05-24 01:40:00|607.71|604.91|608.83|606.03|609.49|606.69|607.71|604.91|0
1653356700000|2022-05-24 01:45:00|608.74|605.94|608.74|605.94|609.12|606.32|608.18|605.38|0
1653357000000|2022-05-24 01:50:00|608.64|605.84|610.05|607.25|610.23|607.43|607.62|604.82|0
1653357300000|2022-05-24 01:55:00|610.23|607.43|607.43|604.63|610.42|607.62|607.43|604.63|0
1653357600000|2022-05-24 02:00:00|607.62|604.82|606.87|604.07|607.99|605.19|605.38|602.58|0
1653357900000|2022-05-24 02:05:00|606.77|603.97|606.31|603.51|607.24|604.44|605.75|602.95|0
1653358200000|2022-05-24 02:10:00|606.12|603.32|606.12|603.32|606.95|604.15|605.74|602.94|0
1653358500000|2022-05-24 02:15:00|606.21|603.41|604.62|601.82|606.49|603.69|604.44|601.64|0
1653358800000|2022-05-24 02:20:00|604.81|602.01|605.46|602.66|605.83|603.03|604.44|601.64|0
1653359100000|2022-05-24 02:25:00|605.55|602.75|604.99|602.19|606.11|603.31|604.62|601.82|0
1653359400000|2022-05-24 02:30:00|605.18|602.38|605.73|602.93|605.73|602.93|604.8|602|0
1653359700000|2022-05-24 02:35:00|606.11|603.31|605.17|602.37|606.29|603.49|605.17|602.37|0
1653360000000|2022-05-24 02:40:00|605.26|602.46|604.98|602.18|605.36|602.56|604.43|601.63|0
1653360300000|2022-05-24 02:45:00|604.8|602|604.24|601.44|604.8|602|603.31|600.51|0
1653360600000|2022-05-24 02:50:00|604.33|601.53|604.98|602.18|604.98|602.18|604.24|601.44|0
1653360900000|2022-05-24 02:55:00|604.79|601.99|605.72|602.92|605.91|603.11|604.79|601.99|0
1653361200000|2022-05-24 03:00:00|605.63|602.83|605.16|602.36|605.91|603.11|604.98|602.18|0
1653361500000|2022-05-24 03:05:00|605.35|602.55|605.9|603.1|605.9|603.1|604.79|601.99|0
1653361800000|2022-05-24 03:10:00|606.09|603.29|605.9|603.1|606.09|603.29|605.53|602.73|0
1653362100000|2022-05-24 03:15:00|605.72|602.92|605.34|602.54|605.9|603.1|605.15|602.35|0
1653362400000|2022-05-24 03:20:00|605.53|602.73|604.12|601.32|605.53|602.73|604.03|601.23|0
1653362700000|2022-05-24 03:25:00|604.22|601.42|604.12|601.32|604.22|601.42|603.47|600.67|0
1653363000000|2022-05-24 03:30:00|604.03|601.23|604.22|601.42|604.78|601.98|604.03|601.23|0
1653363300000|2022-05-24 03:35:00|604.4|601.6|604.21|601.41|604.4|601.6|603.84|601.04|0
1653363600000|2022-05-24 03:40:00|604.12|601.32|604.02|601.22|604.4|601.6|603.84|601.04|0
1653363900000|2022-05-24 03:45:00|604.11|601.31|604.67|601.87|604.67|601.87|604.02|601.22|0
1653364200000|2022-05-24 03:50:00|604.77|601.97|605.88|603.08|606.07|603.27|603.84|601.04|0
1653364500000|2022-05-24 03:55:00|605.7|602.9|606.34|603.54|606.9|604.1|605.7|602.9|0
1653364800000|2022-05-24 04:00:00|606.25|603.45|606.62|603.82|606.9|604.1|606.07|603.27|0
1653365100000|2022-05-24 04:05:00|606.71|603.91|606.62|603.82|607|604.2|606.44|603.64|0
1653365400000|2022-05-24 04:10:00|606.81|604.01|605.69|602.89|606.81|604.01|605.13|602.33|0
1653365700000|2022-05-24 04:15:00|605.5|602.7|604.38|601.58|605.5|602.7|604.38|601.58|0
1653366000000|2022-05-24 04:20:00|604.47|601.67|604.84|602.04|605.12|602.32|604.38|601.58|0
1653366300000|2022-05-24 04:25:00|604.75|601.95|604.56|601.76|604.75|601.95|604.38|601.58|0
1653366600000|2022-05-24 04:30:00|604.47|601.67|604|601.2|604.75|601.95|603.53|600.73|0
1653366900000|2022-05-24 04:35:00|603.9|601.1|604.37|601.57|604.56|601.76|603.81|601.01|0
1653367200000|2022-05-24 04:40:00|604.46|601.66|603.62|600.82|604.56|601.76|603.53|600.73|0
1653367500000|2022-05-24 04:45:00|603.44|600.64|600.83|598.03|603.62|600.82|600.74|597.94|0
1653367800000|2022-05-24 04:50:00|600.65|597.85|601.76|598.96|602.41|599.61|600.46|597.66|0
1653368100000|2022-05-24 04:55:00|601.95|599.15|601.2|598.4|602.13|599.33|600.46|597.66|0
1653368400000|2022-05-24 05:00:00|601.01|598.21|600.64|597.84|601.39|598.59|598.97|596.17|0
1653368700000|2022-05-24 05:05:00|600.54|597.74|602.31|599.51|602.31|599.51|600.36|597.56|0
1653369000000|2022-05-24 05:10:00|602.5|599.7|598.78|595.98|602.87|600.07|598.59|595.79|0
1653369300000|2022-05-24 05:15:00|596.93|594.13|600.63|597.83|601.01|598.21|596.93|594.13|0
1653369600000|2022-05-24 05:20:00|600.82|598.02|599.42|596.62|601.19|598.39|598.96|596.16|0
1653369900000|2022-05-24 05:25:00|599.52|596.72|597.66|594.86|600.35|597.55|597.47|594.67|0
1653370200000|2022-05-24 05:30:00|597.84|595.04|598.67|595.87|598.77|595.97|596.92|594.12|0
1653370500000|2022-05-24 05:35:00|598.77|595.97|595.8|593|599.33|596.53|593.4|590.6|0
1653370800000|2022-05-24 05:40:00|595.62|592.82|592.66|589.86|595.71|592.91|592.66|589.86|0
1653371100000|2022-05-24 05:45:00|592.47|589.67|593.58|590.78|594.5|591.7|592.47|589.67|0
1653371400000|2022-05-24 05:50:00|593.39|590.59|592.84|590.04|593.39|590.59|591.73|588.93|0
1653371700000|2022-05-24 05:55:00|592.92|590.12|593.02|590.22|593.57|590.77|592.09|589.29|0
1653372000000|2022-05-24 06:00:00|592.92|590.12|595.23|592.43|595.42|592.62|591.17|588.37|0
1653372300000|2022-05-24 06:05:00|595.42|592.62|593.38|590.58|595.98|593.18|593.2|590.4|0
1653372600000|2022-05-24 06:10:00|593.75|590.95|593.65|590.85|594.12|591.32|592.64|589.84|0
1653372900000|2022-05-24 06:15:00|593.94|591.14|592.82|590.02|594.86|592.06|592.64|589.84|0
1653373200000|2022-05-24 06:20:00|592.64|589.84|593.93|591.13|594.86|592.06|592.08|589.28|0
1653373500000|2022-05-24 06:25:00|593.75|590.95|593.65|590.85|594.2|591.4|593.37|590.57|0
1653373800000|2022-05-24 06:30:00|593.09|590.29|593.46|590.66|594.67|591.87|593.09|590.29|0
1653374100000|2022-05-24 06:35:00|593.56|590.76|587.94|585.14|593.56|590.76|587.39|584.59|0
1653374400000|2022-05-24 06:40:00|588.13|585.33|587.2|584.4|588.49|585.69|586.93|584.13|0
1653374700000|2022-05-24 06:45:00|587.02|584.22|587.11|584.31|587.57|584.77|585.92|583.12|0
1653375000000|2022-05-24 06:50:00|587.02|584.22|590.33|587.53|590.51|587.71|587.02|584.22|0
1653375300000|2022-05-24 06:55:00|590.23|587.43|590.42|587.62|591.25|588.45|589.22|586.42|0
1653375600000|2022-05-24 07:00:00|590.14|587.34|593|590.2|594.2|591.4|590.14|587.34|0
1653375900000|2022-05-24 07:05:00|592.8|590.4|589.02|586.62|592.8|590.4|589.02|586.62|0
1653376200000|2022-05-24 07:10:00|588.55|586.15|592.85|590.45|593.59|591.19|587.82|585.42|0
1653376500000|2022-05-24 07:15:00|593.04|590.64|592.33|589.93|594.18|591.78|591.5|589.1|0
1653376800000|2022-05-24 07:20:00|592.15|589.75|592.6|590.2|593.63|591.23|591.31|588.91|0
1653377100000|2022-05-24 07:25:00|592.52|590.12|591.86|589.46|593.99|591.59|589.19|586.79|0
1653377400000|2022-05-24 07:30:00|592.7|590.3|593.15|590.75|596.95|594.55|592.51|590.11|0
1653377700000|2022-05-24 07:35:00|593.25|590.85|588.27|585.87|593.34|590.94|586.98|584.58|0
1653378000000|2022-05-24 07:40:00|587.99|585.59|585.32|582.92|588.27|585.87|583.57|581.17|0
1653378300000|2022-05-24 07:45:00|584.95|582.55|585.68|583.28|586.97|584.57|583.2|580.8|0
1653378600000|2022-05-24 07:50:00|585.41|583.01|588.26|585.86|588.26|585.86|584.4|582|0
1653378900000|2022-05-24 07:55:00|588.16|585.76|592.03|589.63|592.31|589.91|587.71|585.31|0
1653379200000|2022-05-24 08:00:00|591.85|589.45|590.83|588.43|593.61|591.21|589.73|587.33|0
1653379500000|2022-05-24 08:05:00|591.11|588.71|591.94|589.54|592.21|589.81|589.73|587.33|0
1653379800000|2022-05-24 08:10:00|591.76|589.36|593.79|591.39|594.34|591.94|590.65|588.25|0
1653380100000|2022-05-24 08:15:00|593.6|591.2|591.1|588.7|593.69|591.29|589.35|586.95|0
1653380400000|2022-05-24 08:20:00|591.01|588.61|592.49|590.09|592.86|590.46|588.61|586.21|0
1653380700000|2022-05-24 08:25:00|592.3|589.9|592.67|590.27|592.76|590.36|590.73|588.33|0
1653381000000|2022-05-24 08:30:00|592.57|590.17|591.65|589.25|593.41|591.01|590.91|588.51|0
1653381300000|2022-05-24 08:35:00|591.74|589.34|592.11|589.71|592.11|589.71|589.34|586.94|0
1653381600000|2022-05-24 08:40:00|591.74|589.34|589.16|586.76|591.93|589.53|589.16|586.76|0
1653381900000|2022-05-24 08:45:00|588.97|586.57|590.26|587.86|591.37|588.97|588.6|586.2|0
1653382200000|2022-05-24 08:50:00|590.08|587.68|584.78|582.38|590.08|587.68|583.68|581.28|0
1653382500000|2022-05-24 08:55:00|584.69|582.29|584.6|582.2|586.07|583.67|583.58|581.18|0
1653382800000|2022-05-24 09:00:00|584.78|582.38|585.15|582.75|586.52|584.12|584.69|582.29|0
1653383100000|2022-05-24 09:05:00|585.23|582.83|585.33|582.93|585.88|583.48|584.23|581.83|0
1653383400000|2022-05-24 09:10:00|585.7|583.3|586.98|584.58|587.72|585.32|584.59|582.19|0
1653383700000|2022-05-24 09:15:00|587.17|584.77|585.32|582.92|587.62|585.22|585.32|582.92|0
1653384000000|2022-05-24 09:20:00|585.88|583.48|586.06|583.66|587.35|584.95|585.88|583.48|0
1653384300000|2022-05-24 09:25:00|585.87|583.47|588.45|586.05|589.19|586.79|585.59|583.19|0
1653384600000|2022-05-24 09:30:00|588.72|586.32|589.18|586.78|589.18|586.78|587.16|584.76|0
1653384900000|2022-05-24 09:35:00|589.09|586.69|590.1|587.7|590.47|588.07|588.54|586.14|0
1653385200000|2022-05-24 09:40:00|590.47|588.07|589.73|587.33|590.66|588.26|589.18|586.78|0
1653385500000|2022-05-24 09:45:00|589.82|587.42|592.13|589.73|592.13|589.73|589.55|587.15|0
1653385800000|2022-05-24 09:50:00|591.76|589.36|592.77|590.37|593.24|590.84|591.58|589.18|0
1653386100000|2022-05-24 09:55:00|592.87|590.47|593.51|591.11|595.27|592.87|592.87|590.47|0
1653386400000|2022-05-24 10:00:00|593.61|591.21|591.75|589.35|593.79|591.39|591.1|588.7|0
1653386700000|2022-05-24 10:05:00|591.66|589.26|594.71|592.31|594.99|592.59|590.83|588.43|0
1653387000000|2022-05-24 10:10:00|594.8|592.4|594.34|591.94|595.91|593.51|593.79|591.39|0
1653387300000|2022-05-24 10:15:00|594.52|592.12|597.2|594.8|597.49|595.09|594.34|591.94|0
1653387600000|2022-05-24 10:20:00|597.12|594.72|597.3|594.9|599.16|596.76|596.65|594.25|0
1653387900000|2022-05-24 10:25:00|597.11|594.71|597.57|595.17|597.67|595.27|595.44|593.04|0
1653388200000|2022-05-24 10:30:00|597.3|594.9|596.74|594.34|598.59|596.19|596.74|594.34|0
1653388500000|2022-05-24 10:35:00|596.55|594.15|595.81|593.41|596.55|594.15|594.97|592.57|0
1653388800000|2022-05-24 10:40:00|595.62|593.22|595.71|593.31|596.74|594.34|595.15|592.75|0
1653389100000|2022-05-24 10:45:00|595.62|593.22|595.25|592.85|596.45|594.05|594.69|592.29|0
1653389400000|2022-05-24 10:50:00|595.15|592.75|595.43|593.03|595.99|593.59|594.22|591.82|0
1653389700000|2022-05-24 10:55:00|595.25|592.85|594.78|592.38|596.73|594.33|594.78|592.38|0
1653390000000|2022-05-24 11:00:00|595.06|592.66|598.19|595.79|598.93|596.53|595.06|592.66|0
1653390300000|2022-05-24 11:05:00|598.37|595.97|603.95|601.55|603.95|601.55|598.37|595.97|0
1653390600000|2022-05-24 11:10:00|603.57|601.17|601.61|599.21|603.57|601.17|601.34|598.94|0
1653390900000|2022-05-24 11:15:00|601.52|599.12|603.01|600.61|603.2|600.8|600.68|598.28|0
1653391200000|2022-05-24 11:20:00|603.2|600.8|600.59|598.19|603.38|600.98|600.59|598.19|0
1653391500000|2022-05-24 11:25:00|600.78|598.38|602.45|600.05|602.72|600.32|600.4|598|0
1653391800000|2022-05-24 11:30:00|602.26|599.86|603.37|600.97|603.56|601.16|601.89|599.49|0
1653392100000|2022-05-24 11:35:00|603.19|600.79|598.73|596.33|603.93|601.53|598.07|595.67|0
1653392400000|2022-05-24 11:40:00|598.44|596.04|600.4|598|600.77|598.37|597.24|594.84|0
1653392700000|2022-05-24 11:45:00|599.93|597.53|598.91|596.51|600.58|598.18|598.17|595.77|0
1653393000000|2022-05-24 11:50:00|599.18|596.78|596.87|594.47|599.18|596.78|596.4|594|0
1653393300000|2022-05-24 11:55:00|597.05|594.65|596.86|594.46|597.05|594.65|595.2|592.8|0
1653393600000|2022-05-24 12:00:00|597.05|594.65|598.34|595.94|598.34|595.94|594.83|592.43|0
1653393900000|2022-05-24 12:05:00|598.16|595.76|592.79|590.39|598.16|595.76|592.23|589.83|0
1653394200000|2022-05-24 12:10:00|592.88|590.48|594.26|591.86|595.28|592.88|592.79|590.39|0
1653394500000|2022-05-24 12:15:00|594.08|591.68|594.32|591.92|595.19|592.79|593.34|590.94|0
1653394800000|2022-05-24 12:20:00|594.5|592.1|592.84|590.44|594.5|592.1|591.91|589.51|0
1653395100000|2022-05-24 12:25:00|592.65|590.25|594.96|592.56|595.98|593.58|592.65|590.25|0
1653395400000|2022-05-24 12:30:00|595.24|592.84|597.09|594.69|598.2|595.8|593.39|590.99|0
1653395700000|2022-05-24 12:35:00|596.9|594.5|598.85|596.45|600.43|598.03|596.25|593.85|0
1653396000000|2022-05-24 12:40:00|598.76|596.36|599.31|596.91|600.99|598.59|598.57|596.17|0
1653396300000|2022-05-24 12:45:00|599.5|597.1|600.61|598.21|600.8|598.4|599.12|596.72|0
1653396600000|2022-05-24 12:50:00|600.8|598.4|600.14|597.74|602.47|600.07|600.05|597.65|0
1653396900000|2022-05-24 12:55:00|600.05|597.65|599.68|597.28|600.98|598.58|599.12|596.72|0
1653397200000|2022-05-24 13:00:00|599.86|597.46|598.19|595.79|600.23|597.83|596.52|594.12|0
1653397500000|2022-05-24 13:05:00|597.82|595.42|597.44|595.04|599.12|596.72|596.79|594.39|0
1653397800000|2022-05-24 13:10:00|597.26|594.86|599.3|596.9|599.48|597.08|597.26|594.86|0
1653398100000|2022-05-24 13:15:00|599.57|597.17|599.3|596.9|600.41|598.01|598.37|595.97|0
1653398400000|2022-05-24 13:20:00|599.11|596.71|600.22|597.82|601.71|599.31|599.11|596.71|0
1653398700000|2022-05-24 13:25:00|599.85|597.45|595.95|593.55|599.85|597.45|595.4|593|0
1653399000000|2022-05-24 13:30:00|596.51|594.11|593.36|590.96|603.01|600.61|590.77|588.37|0
1653399300000|2022-05-24 13:35:00|592.25|589.85|588.37|585.97|594.19|591.79|587.82|585.42|0
1653399600000|2022-05-24 13:40:00|587.45|585.05|589.71|587.31|591.74|589.34|587.26|584.86|0
1653399900000|2022-05-24 13:45:00|588.51|586.11|587.49|585.09|593.96|591.56|586.02|583.62|0
1653400200000|2022-05-24 13:50:00|587.13|584.73|586.75|584.35|593.22|590.82|585.65|583.25|0
1653400500000|2022-05-24 13:55:00|586.94|584.54|582.15|579.75|587.31|584.91|582.15|579.75|0
1653400800000|2022-05-24 14:00:00|581.69|579.29|577.12|574.72|582.89|580.49|576.21|573.81|0
1653401100000|2022-05-24 14:05:00|576.57|574.17|571.09|568.69|579.14|576.74|570.27|567.87|0
1653401400000|2022-05-24 14:10:00|570.91|568.51|564.54|562.14|572.37|569.97|563.63|561.23|0
1653401700000|2022-05-24 14:15:00|564.72|562.32|558.75|556.35|564.72|562.32|557.84|555.44|0
1653402000000|2022-05-24 14:20:00|558.38|555.98|562.9|560.5|567.81|565.41|558.38|555.98|0
1653402300000|2022-05-24 14:25:00|562.36|559.96|570.95|568.55|571.13|568.73|560.73|558.33|0
1653402600000|2022-05-24 14:30:00|570.4|568|565.68|563.28|570.4|568|564.78|562.38|0
1653402900000|2022-05-24 14:35:00|564.96|562.56|567.49|565.09|570.58|568.18|563.69|561.29|0
1653403200000|2022-05-24 14:40:00|566.59|564.19|566.22|563.82|570.21|567.81|562.42|560.02|0
1653403500000|2022-05-24 14:45:00|565.68|563.28|558.09|555.69|569.49|567.09|557.73|555.33|0
1653403800000|2022-05-24 14:50:00|557.91|555.51|558.99|556.59|561.7|559.3|556.29|553.89|0
1653404100000|2022-05-24 14:55:00|558.45|556.05|564.04|561.64|564.22|561.82|557.55|555.15|0
1653404400000|2022-05-24 15:00:00|563.68|561.28|564.74|562.34|568.71|566.31|562.78|560.38|0
1653404700000|2022-05-24 15:05:00|564.11|561.71|565.38|562.98|567.92|565.52|562.66|560.26|0
1653405000000|2022-05-24 15:10:00|565.56|563.16|563.02|560.62|566.83|564.43|561.76|559.36|0
1653405300000|2022-05-24 15:15:00|563.38|560.98|561.39|558.99|570.09|567.69|560.49|558.09|0
1653405600000|2022-05-24 15:20:00|561.21|558.81|564.28|561.88|566.28|563.88|558.68|556.28|0
1653405900000|2022-05-24 15:25:00|564.73|562.33|567.54|565.14|567.73|565.33|563.2|560.8|0
1653406200000|2022-05-24 15:30:00|567.45|565.05|566.63|564.23|569.36|566.96|563.37|560.97|0
1653406500000|2022-05-24 15:35:00|566.27|563.87|566.09|563.69|568.45|566.05|563.37|560.97|0
1653406800000|2022-05-24 15:40:00|566.27|563.87|572.81|570.41|572.99|570.59|565.54|563.14|0
1653407100000|2022-05-24 15:45:00|572.26|569.86|581.93|579.53|585.2|582.8|572.26|569.86|0
1653407400000|2022-05-24 15:50:00|582.48|580.08|577.89|575.49|582.48|580.08|577.34|574.94|0
1653407700000|2022-05-24 15:55:00|578.44|576.04|579.54|577.14|584.86|582.46|577.34|574.94|0
1653408000000|2022-05-24 16:00:00|579.35|576.95|579.72|577.32|580.82|578.42|575.7|573.3|0
1653408300000|2022-05-24 16:05:00|579.9|577.5|584.67|582.27|584.67|582.27|577.52|575.12|0
1653408600000|2022-05-24 16:10:00|584.49|582.09|588.12|585.72|588.31|585.91|582.23|579.83|0
1653408900000|2022-05-24 16:15:00|588.86|586.46|588.07|585.67|595.52|593.12|586.78|584.38|0
1653409200000|2022-05-24 16:20:00|587.7|585.3|584.19|581.79|587.7|585.3|583.28|580.88|0
1653409500000|2022-05-24 16:25:00|584.75|582.35|581.62|579.22|586.04|583.64|581.07|578.67|0
1653409800000|2022-05-24 16:30:00|581.43|579.03|576.3|573.9|583.73|581.33|575.75|573.35|0
1653410100000|2022-05-24 16:35:00|576.48|574.08|570.99|568.59|577.03|574.63|570.26|567.86|0
1653410400000|2022-05-24 16:40:00|571.54|569.14|571.17|568.77|573.18|570.78|570.81|568.41|0
1653410700000|2022-05-24 16:45:00|570.99|568.59|574.48|572.08|575.58|573.18|570.08|567.68|0
1653411000000|2022-05-24 16:50:00|574.66|572.26|574.48|572.08|575.76|573.36|572.84|570.44|0
1653411300000|2022-05-24 16:55:00|575.39|572.99|578.14|575.74|582.36|579.96|575.39|572.99|0
1653411600000|2022-05-24 17:00:00|576.3|573.9|567.73|565.33|577.22|574.82|567.73|565.33|0
1653411900000|2022-05-24 17:05:00|567.36|564.96|570.09|567.69|571.55|569.15|567.36|564.96|0
1653412200000|2022-05-24 17:10:00|569.55|567.15|571.18|568.78|572.83|570.43|568.64|566.24|0
1653412500000|2022-05-24 17:15:00|570.82|568.42|572.82|570.42|575.65|573.25|569.18|566.78|0
1653412800000|2022-05-24 17:20:00|573.19|570.79|571.54|569.14|573.55|571.15|569.18|566.78|0
1653413100000|2022-05-24 17:25:00|571.36|568.96|576.47|574.07|577.29|574.89|569.9|567.5|0
1653413400000|2022-05-24 17:30:00|575.38|572.98|573.55|571.15|575.65|573.25|570.45|568.05|0
1653413700000|2022-05-24 17:35:00|574.09|571.69|580.5|578.1|581.05|578.65|573.18|570.78|0
1653414000000|2022-05-24 17:40:00|580.68|578.28|583.95|581.55|588.97|586.57|580.68|578.28|0
1653414300000|2022-05-24 17:45:00|583.58|581.18|584.5|582.1|588.93|586.53|581.55|579.15|0
1653414600000|2022-05-24 17:50:00|585.23|582.83|586.71|584.31|588.55|586.15|583.58|581.18|0
1653414900000|2022-05-24 17:55:00|587.45|585.05|585.97|583.57|590.03|587.63|584.86|582.46|0
1653415200000|2022-05-24 18:00:00|586.24|583.84|580.62|578.22|587.44|585.04|580.62|578.22|0
1653415500000|2022-05-24 18:05:00|581.18|578.78|591.32|588.92|593.55|591.15|580.44|578.04|0
1653415800000|2022-05-24 18:10:00|591.14|588.74|592.52|590.12|599.12|596.72|590.77|588.37|0
1653416100000|2022-05-24 18:15:00|592.8|590.4|587.62|585.22|592.99|590.59|585.59|583.19|0
1653416400000|2022-05-24 18:20:00|587.25|584.85|592.43|590.03|592.43|590.03|583.75|581.35|0
1653416700000|2022-05-24 18:25:00|592.24|589.84|590.57|588.17|595.39|592.99|590.57|588.17|0
1653417000000|2022-05-24 18:30:00|589.65|587.25|594.64|592.24|595.02|592.62|588.26|585.86|0
1653417300000|2022-05-24 18:35:00|594.46|592.06|597.24|594.84|598.17|595.77|592.79|590.39|0
1653417600000|2022-05-24 18:40:00|597.89|595.49|586.5|584.1|598.36|595.96|586.32|583.92|0
1653417900000|2022-05-24 18:45:00|585.77|583.37|581.16|578.76|587.14|584.74|578.78|576.38|0
1653418200000|2022-05-24 18:50:00|580.43|578.03|578.59|576.19|581.71|579.31|578.04|575.64|0
1653418500000|2022-05-24 18:55:00|578.41|576.01|581.89|579.49|582.81|580.41|576.21|573.81|0
1653418800000|2022-05-24 19:00:00|580.97|578.57|589.82|587.42|590.74|588.34|580.97|578.57|0
1653419100000|2022-05-24 19:05:00|589.26|586.86|589.44|587.04|593.33|590.93|588.52|586.12|0
1653419400000|2022-05-24 19:10:00|590|587.6|590.92|588.52|594.44|592.04|589.63|587.23|0
1653419700000|2022-05-24 19:15:00|591.48|589.08|589.81|587.41|594.25|591.85|588.79|586.39|0
1653420000000|2022-05-24 19:20:00|589.99|587.59|593.32|590.92|594.99|592.59|584.83|582.43|0
1653420300000|2022-05-24 19:25:00|592.77|590.37|595.92|593.52|597.03|594.63|590.64|588.24|0
1653420600000|2022-05-24 19:30:00|596.38|593.98|596.84|594.44|597.77|595.37|594.43|592.03|0
1653420900000|2022-05-24 19:35:00|597.59|595.19|609.9|607.5|614.21|611.81|597.4|595|0
1653421200000|2022-05-24 19:40:00|610.08|607.68|605.13|602.73|612.8|610.4|604.57|602.17|0
1653421500000|2022-05-24 19:45:00|604.19|601.79|606.43|604.03|612.43|610.03|604.19|601.79|0
1653421800000|2022-05-24 19:50:00|607.74|605.34|598.23|595.83|609.24|606.84|598.23|595.83|0
1653422100000|2022-05-24 19:55:00|597.86|595.46|603.04|600.64|603.07|600.67|596.93|594.53|0
1653422400000|2022-05-24 20:00:00|603.78|601.38|608.95|606.55|611.38|608.98|603.78|601.38|0
1653422700000|2022-05-24 20:05:00|608.76|606.36|608.38|605.98|608.94|606.54|607.45|605.05|0
1653423000000|2022-05-24 20:10:00|607.91|605.51|609.5|607.1|609.5|607.1|607.35|604.95|0
1653423300000|2022-05-24 20:15:00|609.22|606.82|609.14|606.34|610.08|607.28|608.58|605.78|0
1653423600000|2022-05-24 20:20:00|608.76|605.96|604.83|602.03|608.95|606.15|603.53|600.73|0
1653423900000|2022-05-24 20:25:00|604.65|601.85|606.33|603.53|606.42|603.62|604.46|601.66|0
1653424200000|2022-05-24 20:30:00|606.51|603.71|606.32|603.52|606.79|603.99|605.95|603.15|0
1653424500000|2022-05-24 20:35:00|606.7|603.9|606.7|603.9|607.07|604.27|606.32|603.52|0
1653424800000|2022-05-24 20:40:00|607.07|604.27|607.25|604.45|607.82|605.02|606.88|604.08|0
1653425100000|2022-05-24 20:45:00|607.63|604.83|609.12|606.32|609.5|606.7|607.25|604.45|0
1653425400000|2022-05-24 20:50:00|609.5|606.7|610.06|607.26|610.06|607.26|609.12|606.32|0
1653425700000|2022-05-24 20:55:00|609.87|607.07|610.9|608.1|612.21|609.41|609.87|607.07|0
1653426000000|2022-05-24 21:00:00|611.09|608.29|611.12|608.32|611.22|608.42|610.68|607.88|0
1653426300000|2022-05-24 21:05:00|610.87|608.07|610.92|608.12|610.92|608.12|610.54|607.74|0
1653426600000|2022-05-24 21:10:00|610.76|607.96|610.78|607.98|610.92|608.12|610.67|607.87|0
1653426900000|2022-05-24 21:15:00|610.95|608.15|611.38|608.58|611.55|608.75|610.7|607.9|0
1653427200000|2022-05-24 21:20:00|611.28|608.48|611.16|608.36|611.3|608.5|610.78|607.98|0
1653427500000|2022-05-24 21:25:00|611.13|608.33|611.16|608.36|611.35|608.55|611.05|608.25|0
1653427800000|2022-05-24 21:30:00|610.75|607.95|611.04|608.24|611.08|608.28|610.75|607.95|0
1653428100000|2022-05-24 21:35:00|611.19|608.39|611.21|608.41|611.32|608.52|611.19|608.39|0
1653428400000|2022-05-24 21:40:00|611.32|608.52|611.27|608.47|611.34|608.54|611.27|608.47|0
1653428700000|2022-05-24 21:45:00|611.26|608.46|610.69|607.89|611.29|608.49|610.69|607.89|0
1653429000000|2022-05-24 21:50:00|610.68|607.88|611.42|608.62|611.42|608.62|610.68|607.88|0
1653429300000|2022-05-24 21:55:00|611.48|608.68|611.18|608.38|611.48|608.68|611.06|608.26|0
1653429600000|2022-05-24 22:00:00|611.24|608.44|612.84|610.04|613.22|610.42|611.24|608.44|0
1653429900000|2022-05-24 22:05:00|612.74|609.94|613.03|610.23|613.49|610.69|612.28|609.48|0
1653430200000|2022-05-24 22:10:00|613.21|610.41|617.44|614.64|617.63|614.83|613.02|610.22|0
1653430500000|2022-05-24 22:15:00|617.54|614.74|618.48|615.68|619.23|616.43|617.35|614.55|0
1653430800000|2022-05-24 22:20:00|618.19|615.39|618.1|615.3|618.48|615.68|616.59|613.79|0
1653431100000|2022-05-24 22:25:00|618.19|615.39|618.09|615.29|619.04|616.24|617.72|614.92|0
1653431400000|2022-05-24 22:30:00|617.91|615.11|619.03|616.23|619.03|616.23|617.15|614.35|0
1653431700000|2022-05-24 22:35:00|619.22|616.42|619.22|616.42|620.17|617.37|619.03|616.23|0
1653432000000|2022-05-24 22:40:00|619.12|616.32|618.28|615.48|619.6|616.8|618.09|615.29|0
1653432300000|2022-05-24 22:45:00|618.09|615.29|617.99|615.19|618.28|615.48|617.14|614.34|0
1653432600000|2022-05-24 22:50:00|617.9|615.1|617.14|614.34|617.99|615.19|616.76|613.96|0
1653432900000|2022-05-24 22:55:00|617.04|614.24|617.7|614.9|618.17|615.37|617.04|614.24|0
1653433200000|2022-05-24 23:00:00|618.17|615.37|618.27|615.47|618.55|615.75|617.7|614.9|0
1653433500000|2022-05-24 23:05:00|618.64|615.84|619.77|616.97|620.34|617.54|618.64|615.84|0
1653433800000|2022-05-24 23:10:00|619.58|616.78|620.9|618.1|621.09|618.29|619.58|616.78|0
1653434100000|2022-05-24 23:15:00|620.8|618|620.33|617.53|620.9|618.1|620.15|617.35|0
1653434400000|2022-05-24 23:20:00|620.52|617.72|620.52|617.72|620.71|617.91|620.33|617.53|0
1653434700000|2022-05-24 23:25:00|620.71|617.91|619.39|616.59|621.09|618.29|619.29|616.49|0
1653435000000|2022-05-24 23:30:00|619.57|616.77|619.95|617.15|620.71|617.91|619.57|616.77|0
1653435300000|2022-05-24 23:35:00|620.14|617.34|619.38|616.58|620.14|617.34|619.19|616.39|0
1653435600000|2022-05-24 23:40:00|619.28|616.48|618.44|615.64|619.38|616.58|618.44|615.64|0
1653435900000|2022-05-24 23:45:00|618.25|615.45|616.93|614.13|618.25|615.45|616.74|613.94|0
1653436200000|2022-05-24 23:50:00|616.83|614.03|616.17|613.37|617.3|614.5|616.17|613.37|0
1653436500000|2022-05-24 23:55:00|615.98|613.18|617.49|614.69|617.49|614.69|615.98|613.18|0
1653436800000|2022-05-25 00:00:00|617.3|614.5|614.85|612.05|617.3|614.5|614.66|611.86|0
1653437100000|2022-05-25 00:05:00|614.94|612.14|614.1|611.3|615.98|613.18|613.53|610.73|0
1653437400000|2022-05-25 00:10:00|613.91|611.11|609.4|606.6|613.91|611.11|608.28|605.48|0
1653437700000|2022-05-25 00:15:00|609.03|606.23|607.34|604.54|609.78|606.98|606.03|603.23|0
1653438000000|2022-05-25 00:20:00|607.53|604.73|607.9|605.1|608.65|605.85|606.4|603.6|0
1653438300000|2022-05-25 00:25:00|607.99|605.19|609.21|606.41|609.21|606.41|605.28|602.48|0
1653438600000|2022-05-25 00:30:00|609.58|606.78|608.46|605.66|610.52|607.72|608.08|605.28|0
1653438900000|2022-05-25 00:35:00|608.55|605.75|609.39|606.59|609.77|606.97|607.89|605.09|0
1653439200000|2022-05-25 00:40:00|609.48|606.68|611.08|608.28|611.08|608.28|609.48|606.68|0
1653439500000|2022-05-25 00:45:00|611.64|608.84|610.7|607.9|612.39|609.59|610.7|607.9|0
1653439800000|2022-05-25 00:50:00|610.89|608.09|610.32|607.52|612.01|609.21|610.13|607.33|0
1653440100000|2022-05-25 00:55:00|610.51|607.71|610.32|607.52|611.45|608.65|610.13|607.33|0
1653440400000|2022-05-25 01:00:00|609.94|607.14|612.19|609.39|612.28|609.48|609.94|607.14|0
1653440700000|2022-05-25 01:05:00|612|609.2|612.38|609.58|612.94|610.14|610.31|607.51|0
1653441000000|2022-05-25 01:10:00|612.57|609.77|612|609.2|613.41|610.61|611.06|608.26|0
1653441300000|2022-05-25 01:15:00|612.19|609.39|613.97|611.17|614.82|612.02|612.19|609.39|0
1653441600000|2022-05-25 01:20:00|613.88|611.08|612.56|609.76|614.63|611.83|611.62|608.82|0
1653441900000|2022-05-25 01:25:00|612.75|609.95|612.18|609.38|613.68|610.88|611.81|609.01|0
1653442200000|2022-05-25 01:30:00|612.37|609.57|612.74|609.94|612.93|610.13|611.62|608.82|0
1653442500000|2022-05-25 01:35:00|612.64|609.84|614.43|611.63|614.43|611.63|611.99|609.19|0
1653442800000|2022-05-25 01:40:00|614.33|611.53|613.2|610.4|614.43|611.63|613.11|610.31|0
1653443100000|2022-05-25 01:45:00|613.3|610.5|614.61|611.81|614.99|612.19|613.2|610.4|0
1653443400000|2022-05-25 01:50:00|614.7|611.9|613.48|610.68|614.8|612|613.3|610.5|0
1653443700000|2022-05-25 01:55:00|613.3|610.5|614.23|611.43|614.42|611.62|612.92|610.12|0
1653444000000|2022-05-25 02:00:00|614.61|611.81|618.37|615.57|618.75|615.95|614.61|611.81|0
1653444300000|2022-05-25 02:05:00|618.75|615.95|617.99|615.19|618.94|616.14|617.33|614.53|0
1653444600000|2022-05-25 02:10:00|617.8|615|616.86|614.06|618.37|615.57|616.86|614.06|0
1653444900000|2022-05-25 02:15:00|616.67|613.87|616.48|613.68|618.55|615.75|616.29|613.49|0
1653445200000|2022-05-25 02:20:00|616.57|613.77|617.04|614.24|617.8|615|616.48|613.68|0
1653445500000|2022-05-25 02:25:00|617.32|614.52|616.19|613.39|617.98|615.18|615.91|613.11|0
1653445800000|2022-05-25 02:30:00|616.1|613.3|615.25|612.45|616.66|613.86|614.4|611.6|0
1653446100000|2022-05-25 02:35:00|615.16|612.36|614.78|611.98|615.81|613.01|614.78|611.98|0
1653446400000|2022-05-25 02:40:00|614.68|611.88|613.84|611.04|614.97|612.17|613.74|610.94|0
1653446700000|2022-05-25 02:45:00|613.74|610.94|615.9|613.1|615.9|613.1|612.9|610.1|0
1653447000000|2022-05-25 02:50:00|616.09|613.29|615.34|612.54|616.56|613.76|615.15|612.35|0
1653447300000|2022-05-25 02:55:00|615.15|612.35|615.52|612.72|616.09|613.29|615.15|612.35|0
1653447600000|2022-05-25 03:00:00|615.42|612.62|616.84|614.04|617.03|614.23|615.42|612.62|0
1653447900000|2022-05-25 03:05:00|616.93|614.13|616.46|613.66|617.02|614.22|615.8|613|0
1653448200000|2022-05-25 03:10:00|616.65|613.85|618.34|615.54|618.34|615.54|616.27|613.47|0
1653448500000|2022-05-25 03:15:00|618.43|615.63|617.02|614.22|618.53|615.73|617.02|614.22|0
1653448800000|2022-05-25 03:20:00|616.83|614.03|617.39|614.59|617.48|614.68|616.08|613.28|0
1653449100000|2022-05-25 03:25:00|617.48|614.68|617.58|614.78|618.14|615.34|616.83|614.03|0
1653449400000|2022-05-25 03:30:00|617.77|614.97|620.03|617.23|620.03|617.23|617.58|614.78|0
1653449700000|2022-05-25 03:35:00|619.84|617.04|620.4|617.6|620.78|617.98|619.27|616.47|0
1653450000000|2022-05-25 03:40:00|620.59|617.79|621.72|618.92|621.91|619.11|620.02|617.22|0
1653450300000|2022-05-25 03:45:00|621.91|619.11|621.91|619.11|622.1|619.3|621.53|618.73|0
1653450600000|2022-05-25 03:50:00|621.72|618.92|621.9|619.1|622|619.2|621.72|618.92|0
1653450900000|2022-05-25 03:55:00|622|619.2|623.6|620.8|624.93|622.13|621.72|618.92|0
1653451200000|2022-05-25 04:00:00|623.69|620.89|622.66|619.86|623.79|620.99|622.47|619.67|0
1653451500000|2022-05-25 04:05:00|622.84|620.04|622.84|620.04|623.03|620.23|622.46|619.66|0
1653451800000|2022-05-25 04:10:00|622.46|619.66|620.95|618.15|622.46|619.66|620.57|617.77|0
1653452100000|2022-05-25 04:15:00|620.76|617.96|621.33|618.53|621.52|618.72|620.76|617.96|0
1653452400000|2022-05-25 04:20:00|621.42|618.62|621.7|618.9|622.27|619.47|621.32|618.52|0
1653452700000|2022-05-25 04:25:00|621.6|618.8|621.04|618.24|621.79|618.99|620.76|617.96|0
1653453000000|2022-05-25 04:30:00|621.13|618.33|621.7|618.9|622.27|619.47|621.03|618.23|0
1653453300000|2022-05-25 04:35:00|621.6|618.8|621.51|618.71|621.89|619.09|621.22|618.42|0
1653453600000|2022-05-25 04:40:00|621.32|618.52|621.5|618.7|621.69|618.89|620.94|618.14|0
1653453900000|2022-05-25 04:45:00|621.69|618.89|619.43|616.63|622.07|619.27|619.24|616.44|0
1653454200000|2022-05-25 04:50:00|619.61|616.81|620.37|617.57|620.93|618.13|619.61|616.81|0
1653454500000|2022-05-25 04:55:00|620.46|617.66|619.99|617.19|620.74|617.94|619.99|617.19|0
1653454800000|2022-05-25 05:00:00|619.8|617|620.26|617.46|621.5|618.7|619.51|616.71|0
1653455100000|2022-05-25 05:05:00|620.36|617.56|620.74|617.94|620.74|617.94|619.8|617|0
1653455400000|2022-05-25 05:10:00|620.64|617.84|622.06|619.26|622.81|620.01|620.55|617.75|0
1653455700000|2022-05-25 05:15:00|622.15|619.35|622.43|619.63|623.09|620.29|621.3|618.5|0
1653456000000|2022-05-25 05:20:00|622.33|619.53|621.86|619.06|622.62|619.82|621.67|618.87|0
1653456300000|2022-05-25 05:25:00|621.76|618.96|620.82|618.02|621.76|618.96|620.73|617.93|0
1653456600000|2022-05-25 05:30:00|620.54|617.74|619.12|616.32|620.54|617.74|618.65|615.85|0
1653456900000|2022-05-25 05:35:00|619.03|616.23|618.65|615.85|619.59|616.79|618.27|615.47|0
1653457200000|2022-05-25 05:40:00|618.84|616.04|617.89|615.09|618.84|616.04|616.95|614.15|0
1653457500000|2022-05-25 05:45:00|618.08|615.28|617.14|614.34|618.46|615.66|616.38|613.58|0
1653457800000|2022-05-25 05:50:00|617.32|614.52|617.41|614.61|617.79|614.99|616.19|613.39|0
1653458100000|2022-05-25 05:55:00|617.51|614.71|618.45|615.65|618.54|615.74|617.13|614.33|0
1653458400000|2022-05-25 06:00:00|618.35|615.55|615.62|612.82|619.77|616.97|615.06|612.26|0
1653458700000|2022-05-25 06:05:00|615.43|612.63|615.06|612.26|616.56|613.76|614.68|611.88|0
1653459000000|2022-05-25 06:10:00|615.15|612.35|613.93|611.13|615.81|613.01|613.55|610.75|0
1653459300000|2022-05-25 06:15:00|613.74|610.94|611.86|609.06|613.93|611.13|610.63|607.83|0
1653459600000|2022-05-25 06:20:00|611.76|608.96|612.04|609.24|613.17|610.37|611.67|608.87|0
1653459900000|2022-05-25 06:25:00|612.23|609.43|612.51|609.71|612.61|609.81|611.29|608.49|0
1653460200000|2022-05-25 06:30:00|612.42|609.62|613.35|610.55|613.35|610.55|611.1|608.3|0
1653460500000|2022-05-25 06:35:00|613.54|610.74|617.2|614.4|617.58|614.78|613.54|610.74|0
1653460800000|2022-05-25 06:40:00|617.3|614.5|619.56|616.76|620.03|617.23|616.74|613.94|0
1653461100000|2022-05-25 06:45:00|619.37|616.57|620.97|618.17|621.45|618.65|617.3|614.5|0
1653461400000|2022-05-25 06:50:00|620.5|617.7|621.82|619.02|623.14|620.34|619.93|617.13|0
1653461700000|2022-05-25 06:55:00|621.63|618.83|623.99|621.19|623.99|621.19|620.69|617.89|0
1653462000000|2022-05-25 07:00:00|623.13|620.33|617.95|615.15|623.32|620.52|617.38|614.58|0
1653462300000|2022-05-25 07:05:00|617.65|615.25|620.66|618.26|621.71|619.31|617.18|614.78|0
1653462600000|2022-05-25 07:10:00|620.38|617.98|620.95|618.55|621.7|619.3|618.4|616|0
1653462900000|2022-05-25 07:15:00|621.33|618.93|619.44|617.04|623.02|620.62|618.87|616.47|0
1653463200000|2022-05-25 07:20:00|619.53|617.13|617.93|615.53|619.81|617.41|615.11|612.71|0
1653463500000|2022-05-25 07:25:00|618.02|615.62|615.38|612.98|618.49|616.09|615.29|612.89|0
1653463800000|2022-05-25 07:30:00|615.29|612.89|613.78|611.38|615.38|612.98|612.47|610.07|0
1653464100000|2022-05-25 07:35:00|613.97|611.57|610.78|608.38|614.91|612.51|610.22|607.82|0
1653464400000|2022-05-25 07:40:00|610.97|608.57|611.9|609.5|613.31|610.91|610.59|608.19|0
1653464700000|2022-05-25 07:45:00|611.99|609.59|612.55|610.15|612.84|610.44|609.93|607.53|0
1653465000000|2022-05-25 07:50:00|612.46|610.06|613.02|610.62|614.34|611.94|611.9|609.5|0
1653465300000|2022-05-25 07:55:00|612.84|610.44|610.77|608.37|613.02|610.62|609.92|607.52|0
1653465600000|2022-05-25 08:00:00|610.86|608.46|608.05|605.65|612.27|609.87|605.9|603.5|0
1653465900000|2022-05-25 08:05:00|608.23|605.83|601.23|598.83|608.23|605.83|601.23|598.83|0
1653466200000|2022-05-25 08:10:00|601.42|599.02|603.09|600.69|603.56|601.16|600.49|598.09|0
1653466500000|2022-05-25 08:15:00|602.72|600.32|601.79|599.39|602.81|600.41|600.48|598.08|0
1653466800000|2022-05-25 08:20:00|601.6|599.2|603.28|600.88|603.65|601.25|601.04|598.64|0
1653467100000|2022-05-25 08:25:00|603.09|600.69|603.36|600.96|604.02|601.62|602.15|599.75|0
1653467400000|2022-05-25 08:30:00|603.55|601.15|606.35|603.95|606.63|604.23|603.55|601.15|0
1653467700000|2022-05-25 08:35:00|606.07|603.67|606.63|604.23|607.75|605.35|605.14|602.74|0
1653468000000|2022-05-25 08:40:00|606.44|604.04|607.56|605.16|608.13|605.73|606.44|604.04|0
1653468300000|2022-05-25 08:45:00|607.38|604.98|606.63|604.23|607.56|605.16|606.44|604.04|0
1653468600000|2022-05-25 08:50:00|606.81|604.41|608.02|605.62|608.5|606.1|605.88|603.48|0
1653468900000|2022-05-25 08:55:00|607.93|605.53|603.63|601.23|608.31|605.91|603.63|601.23|0
1653469200000|2022-05-25 09:00:00|603.45|601.05|600.74|598.34|603.82|601.42|600.09|597.69|0
1653469500000|2022-05-25 09:05:00|600.83|598.43|601.11|598.71|601.95|599.55|599.53|597.13|0
1653469800000|2022-05-25 09:10:00|601.2|598.8|596.45|594.05|601.76|599.36|596.45|594.05|0
1653470100000|2022-05-25 09:15:00|596.18|593.78|599.89|597.49|600.73|598.33|595.62|593.22|0
1653470400000|2022-05-25 09:20:00|599.98|597.58|599.89|597.49|600.45|598.05|598.59|596.19|0
1653470700000|2022-05-25 09:25:00|600.08|597.68|600.64|598.24|601.38|598.98|597.66|595.26|0
1653471000000|2022-05-25 09:30:00|600.45|598.05|603.06|600.66|603.24|600.84|599.14|596.74|0
1653471300000|2022-05-25 09:35:00|602.96|600.56|603.05|600.65|604.18|601.78|602.12|599.72|0
1653471600000|2022-05-25 09:40:00|603.24|600.84|601.75|599.35|603.43|601.03|601.56|599.16|0
1653471900000|2022-05-25 09:45:00|601.56|599.16|604.73|602.33|604.73|602.33|601.37|598.97|0
1653472200000|2022-05-25 09:50:00|604.54|602.14|607.06|604.66|607.72|605.32|604.36|601.96|0
1653472500000|2022-05-25 09:55:00|606.87|604.47|606.12|603.72|607.34|604.94|605.75|603.35|0
1653472800000|2022-05-25 10:00:00|605.85|603.45|607.71|605.31|608.28|605.88|605.75|603.35|0
1653473100000|2022-05-25 10:05:00|607.9|605.5|607.61|605.21|608.27|605.87|606.59|604.19|0
1653473400000|2022-05-25 10:10:00|607.52|605.12|605.65|603.25|609.02|606.62|605.28|602.88|0
1653473700000|2022-05-25 10:15:00|605.55|603.15|605.65|603.25|606.02|603.62|604.43|602.03|0
1653474000000|2022-05-25 10:20:00|605.55|603.15|606.58|604.18|607.14|604.74|605.27|602.87|0
1653474300000|2022-05-25 10:25:00|606.86|604.46|606.21|603.81|608.08|605.68|606.21|603.81|0
1653474600000|2022-05-25 10:30:00|606.02|603.62|603.59|601.19|606.21|603.81|603.21|600.81|0
1653474900000|2022-05-25 10:35:00|603.77|601.37|603.21|600.81|603.96|601.56|602.65|600.25|0
1653475200000|2022-05-25 10:40:00|603.59|601.19|604.79|602.39|605.45|603.05|603.4|601|0
1653475500000|2022-05-25 10:45:00|604.52|602.12|599.01|596.61|604.52|602.12|598.36|595.96|0
1653475800000|2022-05-25 10:50:00|598.74|596.34|599.11|596.71|599.85|597.45|597.25|594.85|0
1653476100000|2022-05-25 10:55:00|599.19|596.79|597.8|595.4|599.19|596.79|597.24|594.84|0
1653476400000|2022-05-25 11:00:00|597.62|595.22|599.85|597.45|600.4|598|596.96|594.56|0
1653476700000|2022-05-25 11:05:00|599.93|597.53|600.42|598.02|601.35|598.95|599.56|597.16|0
1653477000000|2022-05-25 11:10:00|600.24|597.84|596.79|594.39|600.24|597.84|595.87|593.47|0
1653477300000|2022-05-25 11:15:00|596.89|594.49|596.25|593.85|597.63|595.23|593.79|591.39|0
1653477600000|2022-05-25 11:20:00|596.16|593.76|592.36|589.96|596.16|593.76|592.36|589.96|0
1653477900000|2022-05-25 11:25:00|590.6|588.2|591.89|589.49|592.17|589.77|587.93|585.53|0
1653478200000|2022-05-25 11:30:00|591.99|589.59|589.77|587.37|593.47|591.07|589.58|587.18|0
1653478500000|2022-05-25 11:35:00|589.58|587.18|589.4|587|590.69|588.29|587.55|585.15|0
1653478800000|2022-05-25 11:40:00|589.95|587.55|587.08|584.68|589.95|587.55|586.44|584.04|0
1653479100000|2022-05-25 11:45:00|587.18|584.78|589.39|586.99|589.76|587.36|585.79|583.39|0
1653479400000|2022-05-25 11:50:00|589.58|587.18|591.98|589.58|592.44|590.04|589.02|586.62|0
1653479700000|2022-05-25 11:55:00|591.79|589.39|591.05|588.65|594.57|592.17|590.22|587.82|0
1653480000000|2022-05-25 12:00:00|591.24|588.84|590.68|588.28|591.42|589.02|589.11|586.71|0
1653480300000|2022-05-25 12:05:00|590.49|588.09|587.81|585.41|590.58|588.18|587.54|585.14|0
1653480600000|2022-05-25 12:10:00|588.28|585.88|590.39|587.99|590.67|588.27|586.98|584.58|0
1653480900000|2022-05-25 12:15:00|590.49|588.09|589.19|586.79|591.41|589.01|589.01|586.61|0
1653481200000|2022-05-25 12:20:00|589.01|586.61|591.04|588.64|591.41|589.01|589.01|586.61|0
1653481500000|2022-05-25 12:25:00|590.85|588.45|588.17|585.77|591.41|589.01|588.17|585.77|0
1653481800000|2022-05-25 12:30:00|588.08|585.68|593.25|590.85|595.11|592.71|584.58|582.18|0
1653482100000|2022-05-25 12:35:00|594.36|591.96|591.77|589.37|594.36|591.96|590.29|587.89|0
1653482400000|2022-05-25 12:40:00|591.59|589.19|590.84|588.44|593.25|590.85|589.37|586.97|0
1653482700000|2022-05-25 12:45:00|590.75|588.35|591.58|589.18|592.69|590.29|590.19|587.79|0
1653483000000|2022-05-25 12:50:00|591.67|589.27|592.92|590.52|595.16|592.76|591.67|589.27|0
1653483300000|2022-05-25 12:55:00|593.1|590.7|592.73|590.33|593.93|591.53|590.7|588.3|0
1653483600000|2022-05-25 13:00:00|592.92|590.52|592.08|589.68|595.32|592.92|591.43|589.03|0
1653483900000|2022-05-25 13:05:00|592.17|589.77|595.88|593.48|596.06|593.66|591.62|589.22|0
1653484200000|2022-05-25 13:10:00|595.87|593.47|592.72|590.32|595.87|593.47|592.17|589.77|0
1653484500000|2022-05-25 13:15:00|592.91|590.51|592.17|589.77|593.09|590.69|590.87|588.47|0
1653484800000|2022-05-25 13:20:00|592.54|590.14|595.68|593.28|595.68|593.28|592.35|589.95|0
1653485100000|2022-05-25 13:25:00|595.5|593.1|592.16|589.76|595.68|593.28|590.77|588.37|0
1653485400000|2022-05-25 13:30:00|592.07|589.67|602.37|599.97|603.86|601.46|590.31|587.91|0
1653485700000|2022-05-25 13:35:00|603.11|600.71|608.8|606.4|611.98|609.58|602.72|600.32|0
1653486000000|2022-05-25 13:40:00|609.65|607.25|609.27|606.87|611.14|608.74|602.92|600.52|0
1653486300000|2022-05-25 13:45:00|611.33|608.93|601.52|599.12|615.08|612.68|600.13|597.73|0
1653486600000|2022-05-25 13:50:00|600.77|598.37|607.02|604.62|608.33|605.93|600.77|598.37|0
1653486900000|2022-05-25 13:55:00|607.48|605.08|609.83|607.43|611.7|609.3|606.09|603.69|0
1653487200000|2022-05-25 14:00:00|609.55|607.15|610.58|608.18|613.2|610.8|605.82|603.42|0
1653487500000|2022-05-25 14:05:00|610.77|608.37|606.75|604.35|610.77|608.37|602.75|600.35|0
1653487800000|2022-05-25 14:10:00|607.22|604.82|613.57|611.17|614.32|611.92|603.95|601.55|0
1653488100000|2022-05-25 14:15:00|613.38|610.98|615.91|613.51|618.54|616.14|609.72|607.32|0
1653488400000|2022-05-25 14:20:00|616.09|613.69|616.66|614.26|618.92|616.52|613.84|611.44|0
1653488700000|2022-05-25 14:25:00|617.22|614.82|622.87|620.47|623.15|620.75|616.84|614.44|0
1653489000000|2022-05-25 14:30:00|623.25|620.85|627.98|625.58|628.74|626.34|620.8|618.4|0
1653489300000|2022-05-25 14:35:00|628.74|626.34|629.67|627.27|631.56|629.16|627.21|624.81|0
1653489600000|2022-05-25 14:40:00|630.61|628.21|625.69|623.29|630.8|628.4|622.3|619.9|0
1653489900000|2022-05-25 14:45:00|625.5|623.1|620.97|618.57|626.07|623.67|617.96|615.56|0
1653490200000|2022-05-25 14:50:00|621.25|618.85|620.59|618.19|623.42|621.02|620.22|617.82|0
1653490500000|2022-05-25 14:55:00|620.97|618.57|623.61|621.21|625.31|622.91|620.03|617.63|0
1653490800000|2022-05-25 15:00:00|623.99|621.59|617.2|614.8|623.99|621.59|615.7|613.3|0
1653491100000|2022-05-25 15:05:00|617.77|615.37|620.78|618.38|623.04|620.64|616.45|614.05|0
1653491400000|2022-05-25 15:10:00|620.59|618.19|621.9|619.5|623.79|621.39|619.46|617.06|0
1653491700000|2022-05-25 15:15:00|621.72|619.32|621.71|619.31|624.17|621.77|620.02|617.62|0
1653492000000|2022-05-25 15:20:00|620.96|618.56|621.71|619.31|622.84|620.44|618.14|615.74|0
1653492300000|2022-05-25 15:25:00|622.46|620.06|619.91|617.51|622.46|620.06|619.07|616.67|0
1653492600000|2022-05-25 15:30:00|619.26|616.86|614|611.6|619.64|617.24|613.06|610.66|0
1653492900000|2022-05-25 15:35:00|613.81|611.41|611.1|608.7|615.12|612.72|607.73|605.33|0
1653493200000|2022-05-25 15:40:00|610.44|608.04|615.03|612.63|616.34|613.94|609.41|607.01|0
1653493500000|2022-05-25 15:45:00|614.84|612.44|616.43|614.03|618.03|615.63|613.53|611.13|0
1653493800000|2022-05-25 15:50:00|616.53|614.13|614.65|612.25|617.65|615.25|613.71|611.31|0
1653494100000|2022-05-25 15:55:00|615.02|612.62|614.83|612.43|618.4|616|614.46|612.06|0
1653494400000|2022-05-25 16:00:00|614.92|612.52|616.89|614.49|618.96|616.56|614.46|612.06|0
1653494700000|2022-05-25 16:05:00|616.71|614.31|611.83|609.43|618.4|616|610.9|608.5|0
1653495000000|2022-05-25 16:10:00|610.89|608.49|613.89|611.49|615.01|612.61|610.89|608.49|0
1653495300000|2022-05-25 16:15:00|613.7|611.3|610.89|608.49|614.45|612.05|609.21|606.81|0
1653495600000|2022-05-25 16:20:00|610.33|607.93|605.66|603.26|610.7|608.3|605.1|602.7|0
1653495900000|2022-05-25 16:25:00|605.85|603.45|604.07|601.67|605.85|603.45|600.26|597.86|0
1653496200000|2022-05-25 16:30:00|604.35|601.95|602.37|599.97|607.33|604.93|601.62|599.22|0
1653496500000|2022-05-25 16:35:00|601.81|599.41|601.06|598.66|603.48|601.08|598.46|596.06|0
1653496800000|2022-05-25 16:40:00|600.87|598.47|604.23|601.83|604.41|602.01|600.87|598.47|0
1653497100000|2022-05-25 16:45:00|604.41|602.01|607.77|605.37|608.42|606.02|603.85|601.45|0
1653497400000|2022-05-25 16:50:00|607.59|605.19|605.34|602.94|607.59|605.19|604.03|601.63|0
1653497700000|2022-05-25 16:55:00|604.97|602.57|608.52|606.12|608.52|606.12|602.54|600.14|0
1653498000000|2022-05-25 17:00:00|608.14|605.74|605.05|602.65|608.14|605.74|603.84|601.44|0
1653498300000|2022-05-25 17:05:00|605.52|603.12|605.71|603.31|606.83|604.43|603.84|601.44|0
1653498600000|2022-05-25 17:10:00|606.08|603.68|604.02|601.62|606.45|604.05|599.55|597.15|0
1653498900000|2022-05-25 17:15:00|604.21|601.81|605.14|602.74|608.13|605.73|604.02|601.62|0
1653499200000|2022-05-25 17:20:00|605.52|603.12|604.39|601.99|606.64|604.24|602.53|600.13|0
1653499500000|2022-05-25 17:25:00|604.58|602.18|607.75|605.35|609.25|606.85|602.34|599.94|0
1653499800000|2022-05-25 17:30:00|607.94|605.54|609.44|607.04|609.63|607.23|606.82|604.42|0
1653500100000|2022-05-25 17:35:00|609.06|606.66|610|607.6|613.56|611.16|608.87|606.47|0
1653500400000|2022-05-25 17:40:00|610.37|607.97|611.12|608.72|611.68|609.28|608.12|605.72|0
1653500700000|2022-05-25 17:45:00|611.3|608.9|612.24|609.84|612.43|610.03|609.52|607.12|0
1653501000000|2022-05-25 17:50:00|612.43|610.03|607.83|605.43|612.61|610.21|606.81|604.41|0
1653501300000|2022-05-25 17:55:00|607.74|605.34|608.92|606.04|610.5|607.62|606.67|603.79|0
1653501600000|2022-05-25 18:00:00|608.54|605.66|616.04|613.16|623.58|620.7|606.67|603.79|0
1653501900000|2022-05-25 18:05:00|616.88|614|602.9|600.02|619.33|616.45|592.66|589.78|0
1653502200000|2022-05-25 18:10:00|603.46|600.58|609.55|606.67|613.59|610.71|601.78|598.9|0
1653502500000|2022-05-25 18:15:00|609.64|606.76|613.3|610.42|620.76|617.88|607.96|605.08|0
1653502800000|2022-05-25 18:20:00|613.97|611.09|617.17|614.29|620.38|617.5|611.9|609.02|0
1653503100000|2022-05-25 18:25:00|617.54|614.66|624.73|621.85|626.06|623.18|615.94|613.06|0
1653503400000|2022-05-25 18:30:00|625.68|622.8|626.24|623.36|627.95|625.07|621.89|619.01|0
1653503700000|2022-05-25 18:35:00|626.43|623.55|621.87|618.99|628.33|625.45|621.68|618.8|0
1653504000000|2022-05-25 18:40:00|622.44|619.56|624.52|621.64|630.59|627.71|621.68|618.8|0
1653504300000|2022-05-25 18:45:00|625.27|622.39|623|620.12|627.36|624.48|623|620.12|0
1653504600000|2022-05-25 18:50:00|624.33|621.45|631.72|628.84|632.29|629.41|624.14|621.26|0
1653504900000|2022-05-25 18:55:00|632.1|629.22|630.79|627.91|633.43|630.55|629.08|626.2|0
1653505200000|2022-05-25 19:00:00|631.17|628.29|640.33|637.45|641.67|638.79|629.65|626.77|0
1653505500000|2022-05-25 19:05:00|639.95|637.07|642.05|639.17|642.82|639.94|637.27|634.39|0
1653505800000|2022-05-25 19:10:00|641.67|638.79|643|640.12|644.54|641.66|640.9|638.02|0
1653506100000|2022-05-25 19:15:00|643.58|640.7|638.6|635.72|643.58|640.7|637.65|634.77|0
1653506400000|2022-05-25 19:20:00|638.79|635.91|638.5|635.62|640.89|638.01|636.69|633.81|0
1653506700000|2022-05-25 19:25:00|638.6|635.72|637.26|634.38|640.32|637.44|636.49|633.61|0
1653507000000|2022-05-25 19:30:00|637.45|634.57|635.92|633.04|641.27|638.39|634.77|631.89|0
1653507300000|2022-05-25 19:35:00|635.16|632.28|632.1|629.22|635.73|632.85|630.39|627.51|0
1653507600000|2022-05-25 19:40:00|631.53|628.65|633.82|630.94|634.39|631.51|628.49|625.61|0
1653507900000|2022-05-25 19:45:00|633.24|630.36|631.04|628.16|633.24|630.36|628.76|625.88|0
1653508200000|2022-05-25 19:50:00|627.71|624.83|627.74|624.62|628.69|625.57|622.44|619.32|0
1653508500000|2022-05-25 19:55:00|627.17|624.05|629.14|626.26|631.8|628.92|626.86|623.98|0
1653508800000|2022-05-25 20:00:00|628.76|625.88|629.89|627.01|631.04|628.16|628.76|625.88|0
1653509100000|2022-05-25 20:05:00|630.08|627.2|624.01|621.13|631.03|628.15|624.01|621.13|0
1653509400000|2022-05-25 20:10:00|624.2|621.32|625.52|622.64|627.99|625.11|623.25|620.37|0
1653509700000|2022-05-25 20:15:00|624.63|621.27|626.42|623.06|626.9|623.54|624.44|621.08|0
1653510000000|2022-05-25 20:20:00|626.52|623.16|617.25|613.89|626.52|623.16|616.69|613.33|0
1653510300000|2022-05-25 20:25:00|617.44|614.08|618.66|615.3|618.66|615.3|614.43|611.07|0
1653510600000|2022-05-25 20:30:00|618.01|614.65|623.67|620.31|623.86|620.5|617.34|613.98|0
1653510900000|2022-05-25 20:35:00|623.57|620.21|624.62|621.26|625.37|622.01|622.25|618.89|0
1653511200000|2022-05-25 20:40:00|624.52|621.16|621.59|618.23|624.52|621.16|621.59|618.23|0
1653511500000|2022-05-25 20:45:00|621.4|618.04|621.02|617.66|622.15|618.79|619.89|616.53|0
1653511800000|2022-05-25 20:50:00|621.21|617.85|622.72|619.36|622.91|619.55|620.64|617.28|0
1653512100000|2022-05-25 20:55:00|622.43|619.07|624.7|621.34|624.7|621.34|622.43|619.07|0
1653512400000|2022-05-25 21:00:00|623.86|620.5|623.82|620.46|624.38|621.02|623.82|620.46|0
1653512700000|2022-05-25 21:05:00|623.85|620.49|624.13|620.77|624.16|620.8|623.6|620.24|0
1653513000000|2022-05-25 21:10:00|624.12|620.76|623.85|620.49|624.12|620.76|623.44|620.08|0
1653513300000|2022-05-25 21:15:00|623.87|620.51|623.92|620.56|624.01|620.65|623.7|620.34|0
1653513600000|2022-05-25 21:20:00|623.85|620.49|623.65|620.29|623.87|620.51|623.51|620.15|0
1653513900000|2022-05-25 21:25:00|623.62|620.26|624.09|620.73|624.09|620.73|623.57|620.21|0
1653514200000|2022-05-25 21:30:00|624.03|620.67|624.28|620.92|624.31|620.95|624.03|620.67|0
1653514500000|2022-05-25 21:35:00|624.14|620.78|624.44|621.08|624.44|621.08|624.08|620.72|0
1653514800000|2022-05-25 21:40:00|624.47|621.11|624.58|621.22|624.61|621.25|624.22|620.86|0
1653515100000|2022-05-25 21:45:00|624.61|621.25|624.39|621.03|624.74|621.38|624.22|620.86|0
1653515400000|2022-05-25 21:50:00|624.52|621.16|624.71|621.35|624.8|621.44|624.44|621.08|0
1653515700000|2022-05-25 21:55:00|624.99|621.63|624.71|621.35|624.99|621.63|624.07|620.71|0
1653516000000|2022-05-25 22:00:00|625.81|622.45|627.13|623.77|628.18|624.82|625.81|622.45|0
1653516300000|2022-05-25 22:05:00|627.23|623.87|626.75|623.39|627.7|624.34|626.09|622.73|0
1653516600000|2022-05-25 22:10:00|626.85|623.49|629.12|625.76|629.31|625.95|626.75|623.39|0
1653516900000|2022-05-25 22:15:00|629.31|625.95|628.55|625.19|629.31|625.95|628.17|624.81|0
1653517200000|2022-05-25 22:20:00|628.36|625|627.41|624.05|628.64|625.28|627.22|623.86|0
1653517500000|2022-05-25 22:25:00|627.22|623.86|624.94|621.58|627.69|624.33|624.76|621.4|0
1653517800000|2022-05-25 22:30:00|625.13|621.77|625.98|622.62|625.98|622.62|624.65|621.29|0
1653518100000|2022-05-25 22:35:00|625.89|622.53|626.65|623.29|627.03|623.67|625.89|622.53|0
1653518400000|2022-05-25 22:40:00|627.02|623.66|626.07|622.71|627.59|624.23|626.07|622.71|0
1653518700000|2022-05-25 22:45:00|625.79|622.43|625.4|622.04|626.07|622.71|625.4|622.04|0
1653519000000|2022-05-25 22:50:00|625.5|622.14|625.59|622.23|625.88|622.52|625.12|621.76|0
1653519300000|2022-05-25 22:55:00|625.69|622.33|628.15|624.79|628.34|624.98|625.12|621.76|0
1653519600000|2022-05-25 23:00:00|628.53|625.17|628.72|625.36|628.91|625.55|627.77|624.41|0
1653519900000|2022-05-25 23:05:00|628.91|625.55|627.58|624.22|629|625.64|627.58|624.22|0
1653520200000|2022-05-25 23:10:00|627.77|624.41|629.67|626.31|629.67|626.31|627.77|624.41|0
1653520500000|2022-05-25 23:15:00|629.86|626.5|629.09|625.73|630.04|626.68|629.09|625.73|0
1653520800000|2022-05-25 23:20:00|628.9|625.54|628.14|624.78|629.09|625.73|628.14|624.78|0
1653521100000|2022-05-25 23:25:00|628.23|624.87|628.23|624.87|628.33|624.97|627.66|624.3|0
1653521400000|2022-05-25 23:30:00|628.14|624.78|627.19|623.83|628.99|625.63|627.09|623.73|0
1653521700000|2022-05-25 23:35:00|627.57|624.21|626.81|623.45|628.14|624.78|626.62|623.26|0
1653522000000|2022-05-25 23:40:00|626.05|622.69|627.37|624.01|627.75|624.39|626.05|622.69|0
1653522300000|2022-05-25 23:45:00|627.56|624.2|626.89|623.53|628.13|624.77|626.23|622.87|0
1653522600000|2022-05-25 23:50:00|626.61|623.25|623.96|620.6|626.8|623.44|623.96|620.6|0
1653522900000|2022-05-25 23:55:00|623.86|620.5|623.86|620.5|624.53|621.17|623.01|619.65|0
1653523200000|2022-05-26 00:00:00|623.39|620.03|626.8|623.44|627.46|624.1|622.82|619.46|0
1653523500000|2022-05-26 00:05:00|626.42|623.06|630.78|627.42|630.78|627.42|626.04|622.68|0
1653523800000|2022-05-26 00:10:00|631.35|627.99|637.83|634.47|638.78|635.42|630.97|627.61|0
1653524100000|2022-05-26 00:15:00|637.45|634.09|633.44|630.08|637.45|634.09|633.44|630.08|0
1653524400000|2022-05-26 00:20:00|633.25|629.89|633.06|629.7|634.39|631.03|632.87|629.51|0
1653524700000|2022-05-26 00:25:00|633.25|629.89|636.87|633.51|636.87|633.51|632.87|629.51|0
1653525000000|2022-05-26 00:30:00|636.96|633.6|639.16|635.8|639.73|636.37|635.34|631.98|0
1653525300000|2022-05-26 00:35:00|638.77|635.41|637.15|633.79|638.77|635.41|635.91|632.55|0
1653525600000|2022-05-26 00:40:00|637.24|633.88|640.49|637.13|640.68|637.32|636|632.64|0
1653525900000|2022-05-26 00:45:00|640.39|637.03|639.53|636.17|641.45|638.09|639.53|636.17|0
1653526200000|2022-05-26 00:50:00|639.72|636.36|639.43|636.07|639.72|636.36|638.19|634.83|0
1653526500000|2022-05-26 00:55:00|639.53|636.17|640.29|636.93|640.29|636.93|638|634.64|0
1653526800000|2022-05-26 01:00:00|640.19|636.83|639.72|636.36|640.19|636.83|638.76|635.4|0
1653527100000|2022-05-26 01:05:00|639.53|636.17|641.63|638.27|641.63|638.27|638.57|635.21|0
1653527400000|2022-05-26 01:10:00|641.53|638.17|639.33|635.97|641.63|638.27|639.33|635.97|0
1653527700000|2022-05-26 01:15:00|639.23|635.87|639.33|635.97|640.48|637.12|638.75|635.39|0
1653528000000|2022-05-26 01:20:00|639.23|635.87|636.36|633|639.42|636.06|636.08|632.72|0
1653528300000|2022-05-26 01:25:00|636.46|633.1|634.93|631.57|636.65|633.29|634.93|631.57|0
1653528600000|2022-05-26 01:30:00|635.12|631.76|634.36|631|635.12|631.76|632.84|629.48|0
1653528900000|2022-05-26 01:35:00|634.17|630.81|630.93|627.57|634.17|630.81|629.31|625.95|0
1653529200000|2022-05-26 01:40:00|630.64|627.28|630.93|627.57|632.16|628.8|629.98|626.62|0
1653529500000|2022-05-26 01:45:00|630.74|627.38|629.97|626.61|631.97|628.61|628.65|625.29|0
1653529800000|2022-05-26 01:50:00|629.88|626.52|630.35|626.99|631.3|627.94|629.69|626.33|0
1653530100000|2022-05-26 01:55:00|629.97|626.61|627.12|623.76|629.97|626.61|626.17|622.81|0
1653530400000|2022-05-26 02:00:00|627.31|623.95|627.12|623.76|628.73|625.37|626.36|623|0
1653530700000|2022-05-26 02:05:00|626.74|623.38|628.26|624.9|628.26|624.9|626.74|623.38|0
1653531000000|2022-05-26 02:10:00|628.45|625.09|625.5|622.14|629.02|625.66|624.84|621.48|0
1653531300000|2022-05-26 02:15:00|625.41|622.05|627.87|624.51|627.87|624.51|625.22|621.86|0
1653531600000|2022-05-26 02:20:00|628.34|624.98|628.25|624.89|628.44|625.08|626.35|622.99|0
1653531900000|2022-05-26 02:25:00|628.34|624.98|628.53|625.17|629.77|626.41|628.06|624.7|0
1653532200000|2022-05-26 02:30:00|628.63|625.27|630.52|627.16|630.71|627.35|628.63|625.27|0
1653532500000|2022-05-26 02:35:00|630.71|627.35|628.62|625.26|630.71|627.35|628.43|625.07|0
1653532800000|2022-05-26 02:40:00|628.9|625.54|628.81|625.45|630.23|626.87|627.48|624.12|0
1653533100000|2022-05-26 02:45:00|629|625.64|628.24|624.88|629.57|626.21|628.24|624.88|0
1653533400000|2022-05-26 02:50:00|628.05|624.69|628.8|625.44|628.99|625.63|628.05|624.69|0
1653533700000|2022-05-26 02:55:00|628.61|625.25|627.66|624.3|629.18|625.82|627.56|624.2|0
1653534000000|2022-05-26 03:00:00|627.47|624.11|627.85|624.49|628.23|624.87|627.28|623.92|0
1653534300000|2022-05-26 03:05:00|627.66|624.3|623.11|619.75|627.66|624.3|622.73|619.37|0
1653534600000|2022-05-26 03:10:00|623.3|619.94|622.54|619.18|623.68|620.32|621.6|618.24|0
1653534900000|2022-05-26 03:15:00|622.35|618.99|620.17|616.81|622.92|619.56|619.42|616.06|0
1653535200000|2022-05-26 03:20:00|620.08|616.72|623|619.64|623.29|619.93|619.89|616.53|0
1653535500000|2022-05-26 03:25:00|623.48|620.12|623.86|620.5|624.33|620.97|621.97|618.61|0
1653535800000|2022-05-26 03:30:00|623.76|620.4|626.13|622.77|626.89|623.53|623.1|619.74|0
1653536100000|2022-05-26 03:35:00|626.03|622.67|624.8|621.44|626.7|623.34|624.8|621.44|0
1653536400000|2022-05-26 03:40:00|624.99|621.63|626.31|622.95|626.79|623.43|624.99|621.63|0
1653536700000|2022-05-26 03:45:00|626.12|622.76|626.5|623.14|626.5|623.14|625.83|622.47|0
1653537000000|2022-05-26 03:50:00|626.12|622.76|626.02|622.66|626.4|623.04|625.74|622.38|0
1653537300000|2022-05-26 03:55:00|625.93|622.57|627.92|624.56|628.78|625.42|625.74|622.38|0
1653537600000|2022-05-26 04:00:00|628.02|624.66|626.97|623.61|628.39|625.03|626.87|623.51|0
1653537900000|2022-05-26 04:05:00|627.25|623.89|626.58|623.22|627.63|624.27|626.49|623.13|0
1653538200000|2022-05-26 04:10:00|626.68|623.32|626.2|622.84|627.25|623.89|626.01|622.65|0
1653538500000|2022-05-26 04:15:00|626.3|622.94|626.49|623.13|626.87|623.51|626.11|622.75|0
1653538800000|2022-05-26 04:20:00|626.3|622.94|624.97|621.61|626.68|623.32|624.59|621.23|0
1653539100000|2022-05-26 04:25:00|624.68|621.32|624.78|621.42|624.97|621.61|624.02|620.66|0
1653539400000|2022-05-26 04:30:00|624.87|621.51|624.77|621.41|625.25|621.89|624.77|621.41|0
1653539700000|2022-05-26 04:35:00|624.59|621.23|625.53|622.17|626|622.64|624.59|621.23|0
1653540000000|2022-05-26 04:40:00|625.62|622.26|623.82|620.46|625.72|622.36|623.44|620.08|0
1653540300000|2022-05-26 04:45:00|623.63|620.27|624.2|620.84|624.58|621.22|623.63|620.27|0
1653540600000|2022-05-26 04:50:00|624.1|620.74|621.55|618.19|624.2|620.84|621.17|617.81|0
1653540900000|2022-05-26 04:55:00|621.45|618.09|621.17|617.81|621.74|618.38|620.6|617.24|0
1653541200000|2022-05-26 05:00:00|620.98|617.62|621.73|618.37|622.11|618.75|619.56|616.2|0
1653541500000|2022-05-26 05:05:00|621.45|618.09|622.87|619.51|623.05|619.69|621.07|617.71|0
1653541800000|2022-05-26 05:10:00|623.05|619.69|622.01|618.65|623.81|620.45|621.92|618.56|0
1653542100000|2022-05-26 05:15:00|622.11|618.75|622.86|619.5|623.24|619.88|620.22|616.86|0
1653542400000|2022-05-26 05:20:00|622.76|619.4|621.72|618.36|623.81|620.45|621.72|618.36|0
1653542700000|2022-05-26 05:25:00|621.91|618.55|622.29|618.93|622.67|619.31|621.15|617.79|0
1653543000000|2022-05-26 05:30:00|622.48|619.12|623.42|620.06|623.8|620.44|622.19|618.83|0
1653543300000|2022-05-26 05:35:00|623.61|620.25|621.72|618.36|623.8|620.44|621.53|618.17|0
1653543600000|2022-05-26 05:40:00|621.53|618.17|622.66|619.3|623.42|620.06|621.15|617.79|0
1653543900000|2022-05-26 05:45:00|623.04|619.68|622.75|619.39|623.98|620.62|622.09|618.73|0
1653544200000|2022-05-26 05:50:00|622.85|619.49|618.88|615.52|622.85|619.49|618.88|615.52|0
1653544500000|2022-05-26 05:55:00|619.06|615.7|619.44|616.08|620.38|617.02|617.18|613.82|0
1653544800000|2022-05-26 06:00:00|619.82|616.46|618.39|615.03|621.23|617.87|617.83|614.47|0
1653545100000|2022-05-26 06:05:00|618.3|614.94|617.55|614.19|619.44|616.08|616.79|613.43|0
1653545400000|2022-05-26 06:10:00|617.45|614.09|618.3|614.94|619.81|616.45|617.45|614.09|0
1653545700000|2022-05-26 06:15:00|618.87|615.51|621.7|618.34|621.7|618.34|618.77|615.41|0
1653546000000|2022-05-26 06:20:00|621.51|618.15|622.45|619.09|622.45|619.09|620|616.64|0
1653546300000|2022-05-26 06:25:00|621.88|618.52|620.65|617.29|622.45|619.09|620.18|616.82|0
1653546600000|2022-05-26 06:30:00|620.75|617.39|619.8|616.44|620.75|617.39|619.05|615.69|0
1653546900000|2022-05-26 06:35:00|619.51|616.15|620.93|617.57|622.07|618.71|619.51|616.15|0
1653547200000|2022-05-26 06:40:00|620.74|617.38|622.25|618.89|622.81|619.45|620.37|617.01|0
1653547500000|2022-05-26 06:45:00|622.16|618.8|621.68|618.32|623.58|620.22|621.49|618.13|0
1653547800000|2022-05-26 06:50:00|621.77|618.41|622.63|619.27|622.82|619.46|621.68|618.32|0
1653548100000|2022-05-26 06:55:00|622.82|619.46|623.57|620.21|624.52|621.16|622.63|619.27|0
1653548400000|2022-05-26 07:00:00|623.38|620.02|624.61|621.25|626.6|623.24|623.38|620.02|0
1653548700000|2022-05-26 07:05:00|624.28|621.4|625.41|622.53|626.17|623.29|623.33|620.45|0
1653549000000|2022-05-26 07:10:00|625.31|622.43|624.36|621.48|626.17|623.29|623.89|621.01|0
1653549300000|2022-05-26 07:15:00|624.08|621.2|627.2|624.32|627.39|624.51|624.08|621.2|0
1653549600000|2022-05-26 07:20:00|627.3|624.42|629.01|626.13|629.39|626.51|626.92|624.04|0
1653549900000|2022-05-26 07:25:00|629.2|626.32|629.86|626.98|629.96|627.08|628.63|625.75|0
1653550200000|2022-05-26 07:30:00|630.15|627.27|633|630.12|633|630.12|630.15|627.27|0
1653550500000|2022-05-26 07:35:00|632.81|629.93|636.43|633.55|636.43|633.55|631.86|628.98|0
1653550800000|2022-05-26 07:40:00|636.62|633.74|638.3|635.42|639.99|637.11|635.48|632.6|0
1653551100000|2022-05-26 07:45:00|638.11|635.23|636.4|633.52|639.07|636.19|635.63|632.75|0
1653551400000|2022-05-26 07:50:00|636.39|633.51|637.54|634.66|637.73|634.85|635.91|633.03|0
1653551700000|2022-05-26 07:55:00|637.73|634.85|641.55|638.67|641.74|638.86|637.73|634.85|0
1653552000000|2022-05-26 08:00:00|641.74|638.86|638.68|635.8|641.74|638.86|637.91|635.03|0
1653552300000|2022-05-26 08:05:00|638.77|635.89|638.29|635.41|639.82|636.94|637.53|634.65|0
1653552600000|2022-05-26 08:10:00|637.91|635.03|635.05|632.17|638.87|635.99|635.05|632.17|0
1653552900000|2022-05-26 08:15:00|634.67|631.79|632.95|630.07|635.24|632.36|632.95|630.07|0
1653553200000|2022-05-26 08:20:00|632.85|629.97|632|629.12|634.09|631.21|631.81|628.93|0
1653553500000|2022-05-26 08:25:00|631.81|628.93|630.29|627.41|632.19|629.31|629.91|627.03|0
1653553800000|2022-05-26 08:30:00|630.48|627.6|626.8|623.92|631.05|628.17|626.61|623.73|0
1653554100000|2022-05-26 08:35:00|628.47|625.59|625.27|622.39|628.47|625.59|624.7|621.82|0
1653554400000|2022-05-26 08:40:00|625.46|622.58|625.83|622.95|626.4|623.52|624.88|622|0
1653554700000|2022-05-26 08:45:00|625.64|622.76|624.12|621.24|626.02|623.14|622.61|619.73|0
1653555000000|2022-05-26 08:50:00|624.31|621.43|625.45|622.57|626.21|623.33|624.12|621.24|0
1653555300000|2022-05-26 08:55:00|625.73|622.85|626.2|623.32|626.77|623.89|625.16|622.28|0
1653555600000|2022-05-26 09:00:00|626.39|623.51|624.12|621.24|626.77|623.89|623.83|620.95|0
1653555900000|2022-05-26 09:05:00|624.31|621.43|625.53|622.65|626.01|623.13|623.55|620.67|0
1653556200000|2022-05-26 09:10:00|625.63|622.75|626.01|623.13|626.29|623.41|625.06|622.18|0
1653556500000|2022-05-26 09:15:00|626.2|623.32|626.19|623.31|627.33|624.45|625.91|623.03|0
1653556800000|2022-05-26 09:20:00|626.29|623.41|629.99|627.11|629.99|627.11|626.19|623.31|0
1653557100000|2022-05-26 09:25:00|630.37|627.49|629.99|627.11|632.08|629.2|629.61|626.73|0
1653557400000|2022-05-26 09:30:00|630.08|627.2|629.98|627.1|630.55|627.67|628.84|625.96|0
1653557700000|2022-05-26 09:35:00|630.07|627.19|629.98|627.1|630.55|627.67|629.03|626.15|0
1653558000000|2022-05-26 09:40:00|629.79|626.91|633.02|630.14|633.3|630.42|629.22|626.34|0
1653558300000|2022-05-26 09:45:00|633.11|630.23|636.45|633.57|636.64|633.76|632.83|629.95|0
1653558600000|2022-05-26 09:50:00|636.35|633.47|636.26|633.38|636.83|633.95|635.11|632.23|0
1653558900000|2022-05-26 09:55:00|636.35|633.47|636.64|633.76|637.97|635.09|635.68|632.8|0
1653559200000|2022-05-26 10:00:00|636.45|633.57|637.21|634.33|637.68|634.8|635.68|632.8|0
1653559500000|2022-05-26 10:05:00|637.3|634.42|639.11|636.23|639.11|636.23|636.25|633.37|0
1653559800000|2022-05-26 10:10:00|639.4|636.52|636.44|633.56|639.4|636.52|635.87|632.99|0
1653560100000|2022-05-26 10:15:00|636.25|633.37|634.72|631.84|636.25|633.37|634.34|631.46|0
1653560400000|2022-05-26 10:20:00|634.81|631.93|634.62|631.74|635.67|632.79|634.24|631.36|0
1653560700000|2022-05-26 10:25:00|634.53|631.65|633.47|630.59|635.1|632.22|633.47|630.59|0
1653561000000|2022-05-26 10:30:00|633.57|630.69|632.62|629.74|633.95|631.07|631.67|628.79|0
1653561300000|2022-05-26 10:35:00|632.52|629.64|633.19|630.31|633.19|630.31|632.05|629.17|0
1653561600000|2022-05-26 10:40:00|633.38|630.5|633.38|630.5|633.47|630.59|631.75|628.87|0
1653561900000|2022-05-26 10:45:00|633.57|630.69|635.09|632.21|635.28|632.4|633.56|630.68|0
1653562200000|2022-05-26 10:50:00|635.28|632.4|638.33|635.45|638.9|636.02|635.28|632.4|0
1653562500000|2022-05-26 10:55:00|638.42|635.54|638.33|635.45|640.81|637.93|637.76|634.88|0
1653562800000|2022-05-26 11:00:00|638.42|635.54|642.91|640.03|643.3|640.42|638.14|635.26|0
1653563100000|2022-05-26 11:05:00|643.11|640.23|642.15|639.27|643.3|640.42|641|638.12|0
1653563400000|2022-05-26 11:10:00|641.95|639.07|646.36|643.48|646.74|643.86|641.57|638.69|0
1653563700000|2022-05-26 11:15:00|646.17|643.29|647.2|644.32|650.19|647.31|645.11|642.23|0
1653564000000|2022-05-26 11:20:00|647.39|644.51|650.88|648|651.23|648.35|646.62|643.74|0
1653564300000|2022-05-26 11:25:00|650.69|647.81|652.8|649.92|653.57|650.69|649.15|646.27|0
1653564600000|2022-05-26 11:30:00|653|650.12|648.37|645.49|653.38|650.5|648.18|645.3|0
1653564900000|2022-05-26 11:35:00|648.18|645.3|649.52|646.64|649.91|647.03|646.64|643.76|0
1653565200000|2022-05-26 11:40:00|649.33|646.45|648.65|645.77|650.29|647.41|648.56|645.68|0
1653565500000|2022-05-26 11:45:00|648.75|645.87|650.67|647.79|651.06|648.18|648.18|645.3|0
1653565800000|2022-05-26 11:50:00|650.48|647.6|648.26|645.38|651.44|648.56|648.17|645.29|0
1653566100000|2022-05-26 11:55:00|648.17|645.29|647.59|644.71|648.17|645.29|646.06|643.18|0
1653566400000|2022-05-26 12:00:00|647.21|644.33|646.15|643.27|647.4|644.52|644.99|642.11|0
1653566700000|2022-05-26 12:05:00|645.95|643.07|643.94|641.06|645.95|643.07|643.56|640.68|0
1653567000000|2022-05-26 12:10:00|643.75|640.87|644.32|641.44|645.28|642.4|643.75|640.87|0
1653567300000|2022-05-26 12:15:00|644.41|641.53|642.98|640.1|644.41|641.53|641.83|638.95|0
1653567600000|2022-05-26 12:20:00|643.17|640.29|643.55|640.67|645.09|642.21|642.98|640.1|0
1653567900000|2022-05-26 12:25:00|643.36|640.48|642.97|640.09|644.13|641.25|642.49|639.61|0
1653568200000|2022-05-26 12:30:00|643.06|640.18|640.48|637.6|645.75|642.87|638.47|635.59|0
1653568500000|2022-05-26 12:35:00|640.57|637.69|641.72|638.84|642.29|639.41|638.19|635.31|0
1653568800000|2022-05-26 12:40:00|641.82|638.94|644.84|641.96|645.32|642.44|641.24|638.36|0
1653569100000|2022-05-26 12:45:00|644.94|642.06|645.71|642.83|646.76|643.88|643.59|640.71|0
1653569400000|2022-05-26 12:50:00|645.32|642.44|647.25|644.37|648.21|645.33|643.88|641|0
1653569700000|2022-05-26 12:55:00|647.05|644.17|644.55|641.67|647.05|644.17|644.16|641.28|0
1653570000000|2022-05-26 13:00:00|644.74|641.86|642.43|639.55|645.32|642.44|642.43|639.55|0
1653570300000|2022-05-26 13:05:00|642.33|639.45|640.89|638.01|642.81|639.93|640.32|637.44|0
1653570600000|2022-05-26 13:10:00|640.51|637.63|640.7|637.82|641.47|638.59|639.55|636.67|0
1653570900000|2022-05-26 13:15:00|640.89|638.01|636.76|633.88|640.89|638.01|636.29|633.41|0
1653571200000|2022-05-26 13:20:00|636.67|633.79|637.63|634.75|638.39|635.51|634.95|632.07|0
1653571500000|2022-05-26 13:25:00|637.24|634.36|636.67|633.79|638.01|635.13|636.09|633.21|0
1653571800000|2022-05-26 13:30:00|635.71|632.83|648.96|646.08|648.96|646.08|635.61|632.73|0
1653572100000|2022-05-26 13:35:00|648.77|645.89|655.04|652.16|658.24|655.36|647.61|644.73|0
1653572400000|2022-05-26 13:40:00|655.62|652.74|657.96|655.08|662.61|659.73|654.1|651.22|0
1653572700000|2022-05-26 13:45:00|658.35|655.47|660.87|657.99|662.61|659.73|654.68|651.8|0
1653573000000|2022-05-26 13:50:00|662.22|659.34|666.05|663.17|667.66|664.78|661.15|658.27|0
1653573300000|2022-05-26 13:55:00|665.47|662.59|667.6|664.72|668.97|666.09|663.91|661.03|0
1653573600000|2022-05-26 14:00:00|668.58|665.7|667.99|665.11|670.52|667.64|667.02|664.14|0
1653573900000|2022-05-26 14:05:00|668.19|665.31|668.06|665.18|671.89|669.01|667.02|664.14|0
1653574200000|2022-05-26 14:10:00|667.87|664.99|672.35|669.47|673.53|670.65|665.53|662.65|0
1653574500000|2022-05-26 14:15:00|672.16|669.28|676.35|673.47|676.35|673.47|672.16|669.28|0
1653574800000|2022-05-26 14:20:00|676.74|673.86|677.91|675.03|678.89|676.01|674.2|671.32|0
1653575100000|2022-05-26 14:25:00|678.1|675.22|673.8|670.92|678.1|675.22|673.22|670.34|0
1653575400000|2022-05-26 14:30:00|674.19|671.31|670.57|667.69|675.17|672.29|669.4|666.52|0
1653575700000|2022-05-26 14:35:00|670.76|667.88|675.25|672.37|675.25|672.37|670.76|667.88|0
1653576000000|2022-05-26 14:40:00|675.05|672.17|673.49|670.61|676.03|673.15|672.32|669.44|0
1653576300000|2022-05-26 14:45:00|673.68|670.8|674.85|671.97|675.25|672.37|670.76|667.88|0
1653576600000|2022-05-26 14:50:00|675.05|672.17|676.03|673.15|677.98|675.1|674.85|671.97|0
1653576900000|2022-05-26 14:55:00|676.22|673.34|677.78|674.9|678.37|675.49|675.05|672.17|0
1653577200000|2022-05-26 15:00:00|678.18|675.3|683.08|680.2|683.47|680.59|677.39|674.51|0
1653577500000|2022-05-26 15:05:00|682.88|680|682.53|679.65|683.67|680.79|681.31|678.43|0
1653577800000|2022-05-26 15:10:00|682.93|680.05|684.49|681.61|684.49|681.61|681.55|678.67|0
1653578100000|2022-05-26 15:15:00|684.69|681.81|683.71|680.83|685.87|682.99|682.92|680.04|0
1653578400000|2022-05-26 15:20:00|683.9|681.02|683.51|680.63|686.26|683.38|681.74|678.86|0
1653578700000|2022-05-26 15:25:00|683.7|680.82|680.76|677.88|684.78|681.9|679.98|677.1|0
1653579000000|2022-05-26 15:30:00|681.35|678.47|678.8|675.92|684.49|681.61|678.8|675.92|0
1653579300000|2022-05-26 15:35:00|678.02|675.14|681.54|678.66|681.93|679.05|677.43|674.55|0
1653579600000|2022-05-26 15:40:00|681.44|678.56|681.93|679.05|682.91|680.03|679.97|677.09|0
1653579900000|2022-05-26 15:45:00|682.32|679.44|678.99|676.11|682.61|679.73|676.84|673.96|0
1653580200000|2022-05-26 15:50:00|678.79|675.91|679.38|676.5|679.97|677.09|677.23|674.35|0
1653580500000|2022-05-26 15:55:00|679.58|676.7|682.51|679.63|683.69|680.81|679.38|676.5|0
1653580800000|2022-05-26 16:00:00|682.32|679.44|686.44|683.56|686.63|683.75|680.94|678.06|0
1653581100000|2022-05-26 16:05:00|686.24|683.36|684.08|681.2|686.63|683.75|683.29|680.41|0
1653581400000|2022-05-26 16:10:00|683.88|681|688|685.12|688.59|685.71|683.88|681|0
1653581700000|2022-05-26 16:15:00|687.81|684.93|688|685.12|688.2|685.32|686.23|683.35|0
1653582000000|2022-05-26 16:20:00|687.81|684.93|690.75|687.87|690.95|688.07|687.81|684.93|0
1653582300000|2022-05-26 16:25:00|690.95|688.07|692.53|689.65|692.53|689.65|689.57|686.69|0
1653582600000|2022-05-26 16:30:00|692.72|689.84|692.37|689.49|693.91|691.03|691.83|688.95|0
1653582900000|2022-05-26 16:35:00|692.56|689.68|693.55|690.67|693.74|690.86|691.38|688.5|0
1653583200000|2022-05-26 16:40:00|693.74|690.86|691.77|688.89|693.94|691.06|691.58|688.7|0
1653583500000|2022-05-26 16:45:00|691.38|688.5|693.54|690.66|694.13|691.25|690.59|687.71|0
1653583800000|2022-05-26 16:50:00|693.35|690.47|696.3|693.42|696.3|693.42|693.35|690.47|0
1653584100000|2022-05-26 16:55:00|696.5|693.62|698.27|695.39|698.67|695.79|695.71|692.83|0
1653584400000|2022-05-26 17:00:00|698.47|695.59|700.44|697.56|700.64|697.76|698.27|695.39|0
1653584700000|2022-05-26 17:05:00|700.25|697.37|702.42|699.54|702.42|699.54|699.85|696.97|0
1653585000000|2022-05-26 17:10:00|702.62|699.74|699.25|696.37|703.81|700.93|697.08|694.2|0
1653585300000|2022-05-26 17:15:00|699.45|696.57|697.47|694.59|699.45|696.57|696.88|694|0
1653585600000|2022-05-26 17:20:00|697.67|694.79|694.07|691.19|697.87|694.99|694.07|691.19|0
1653585900000|2022-05-26 17:25:00|694.26|691.38|694.06|691.18|697.41|694.53|692.69|689.81|0
1653586200000|2022-05-26 17:30:00|694.65|691.77|696.82|693.94|697.21|694.33|693.67|690.79|0
1653586500000|2022-05-26 17:35:00|696.52|693.64|695.63|692.75|696.62|693.74|694.85|691.97|0
1653586800000|2022-05-26 17:40:00|696.03|693.15|696.42|693.54|697.01|694.13|694.65|691.77|0
1653587100000|2022-05-26 17:45:00|696.22|693.34|697.01|694.13|697.8|694.92|695.63|692.75|0
1653587400000|2022-05-26 17:50:00|696.81|693.93|696.31|693.43|697.4|694.52|695.83|692.95|0
1653587700000|2022-05-26 17:55:00|696.42|693.54|698.78|695.9|699.57|696.69|693.27|690.39|0
1653588000000|2022-05-26 18:00:00|698.58|695.7|698.58|695.7|699.77|696.89|696.61|693.73|0
1653588300000|2022-05-26 18:05:00|698.38|695.5|697.59|694.71|698.97|696.09|694.83|691.95|0
1653588600000|2022-05-26 18:10:00|697.99|695.11|697.98|695.1|698.77|695.89|695.42|692.54|0
1653588900000|2022-05-26 18:15:00|697.59|694.71|697.59|694.71|699.36|696.48|696.8|693.92|0
1653589200000|2022-05-26 18:20:00|697.78|694.9|701.33|698.45|701.33|698.45|697.59|694.71|0
1653589500000|2022-05-26 18:25:00|701.14|698.26|697.98|695.1|701.73|698.85|697.19|694.31|0
1653589800000|2022-05-26 18:30:00|697.78|694.9|696.3|693.42|698.77|695.89|695.81|692.93|0
1653590100000|2022-05-26 18:35:00|696.4|693.52|694.03|691.15|696.6|693.72|692.07|689.19|0
1653590400000|2022-05-26 18:40:00|693.84|690.96|696|693.12|696.59|693.71|692.26|689.38|0
1653590700000|2022-05-26 18:45:00|696.2|693.32|695.6|692.72|697.18|694.3|694.42|691.54|0
1653591000000|2022-05-26 18:50:00|695.7|692.82|695.8|692.92|697.57|694.69|694.82|691.94|0
1653591300000|2022-05-26 18:55:00|695.6|692.72|696.98|694.1|698.56|695.68|695.4|692.52|0
1653591600000|2022-05-26 19:00:00|696.58|693.7|691.66|688.78|697.37|694.49|690.09|687.21|0
1653591900000|2022-05-26 19:05:00|691.47|688.59|696.19|693.31|697.17|694.29|691.07|688.19|0
1653592200000|2022-05-26 19:10:00|695.99|693.11|693.33|690.45|696.19|693.31|692.05|689.17|0
1653592500000|2022-05-26 19:15:00|693.23|690.35|689.3|686.42|694.21|691.33|686.16|683.28|0
1653592800000|2022-05-26 19:20:00|689.5|686.62|687.82|684.94|690.28|687.4|685.38|682.5|0
1653593100000|2022-05-26 19:25:00|687.73|684.85|690.08|687.2|691.85|688.97|685.77|682.89|0
1653593400000|2022-05-26 19:30:00|689.49|686.61|692.63|689.75|693.22|690.34|688.7|685.82|0
1653593700000|2022-05-26 19:35:00|692.44|689.56|694.4|691.52|694.79|691.91|689.88|687|0
1653594000000|2022-05-26 19:40:00|694.01|691.13|698.93|696.05|698.93|696.05|693.81|690.93|0
1653594300000|2022-05-26 19:45:00|699.33|696.45|702.09|699.21|702.29|699.41|697.35|694.47|0
1653594600000|2022-05-26 19:50:00|704.26|701.38|693.02|690.14|704.26|701.38|693.02|690.14|0
1653594900000|2022-05-26 19:55:00|692.43|689.55|690.26|687.38|694.39|691.51|688.5|685.62|0
1653595200000|2022-05-26 20:00:00|690.85|687.97|686.04|683.16|690.85|687.97|686.04|683.16|0
1653595500000|2022-05-26 20:05:00|685.84|682.96|684.86|681.98|685.84|682.96|683.1|680.22|0
1653595800000|2022-05-26 20:10:00|685.25|682.37|684.46|681.58|686.13|683.25|683.97|681.09|0
1653596100000|2022-05-26 20:15:00|684.7|681.34|685.09|681.73|686.66|683.3|684.51|681.15|0
1653596400000|2022-05-26 20:20:00|684.99|681.63|684.6|681.24|685.88|682.52|684.5|681.14|0
1653596700000|2022-05-26 20:25:00|684.5|681.14|685.68|682.32|686.07|682.71|684.5|681.14|0
1653597000000|2022-05-26 20:30:00|685.48|682.12|686.46|683.1|686.55|683.19|685.09|681.73|0
1653597300000|2022-05-26 20:35:00|686.26|682.9|686.46|683.1|686.66|683.3|685.87|682.51|0
1653597600000|2022-05-26 20:40:00|686.26|682.9|686.65|683.29|686.85|683.49|686.06|682.7|0
1653597900000|2022-05-26 20:45:00|686.26|682.9|686.45|683.09|686.65|683.29|685.86|682.5|0
1653598200000|2022-05-26 20:50:00|686.06|682.7|686.65|683.29|686.65|683.29|685.27|681.91|0
1653598500000|2022-05-26 20:55:00|686.25|682.89|686.74|683.38|687.33|683.97|686.25|682.89|0
1653598800000|2022-05-26 21:00:00|686.59|683.23|687.1|683.74|687.27|683.91|686.59|683.23|0
1653599100000|2022-05-26 21:05:00|687.18|683.82|687.58|684.22|687.91|684.55|687.18|683.82|0
1653599400000|2022-05-26 21:10:00|687.53|684.17|686.93|683.57|687.58|684.22|686.81|683.45|0
1653599700000|2022-05-26 21:15:00|686.95|683.59|686.01|682.65|687.01|683.65|685.93|682.57|0
1653600000000|2022-05-26 21:20:00|686.04|682.68|686.18|682.82|686.3|682.94|685.9|682.54|0
1653600300000|2022-05-26 21:25:00|686.15|682.79|686.35|682.99|686.47|683.11|686.07|682.71|0
1653600600000|2022-05-26 21:30:00|686.43|683.07|686.72|683.36|686.72|683.36|686.43|683.07|0
1653600900000|2022-05-26 21:35:00|686.69|683.33|686.69|683.33|686.83|683.47|686.63|683.27|0
1653601200000|2022-05-26 21:40:00|686.57|683.21|686.57|683.21|686.83|683.47|686.57|683.21|0
1653601500000|2022-05-26 21:45:00|686.74|683.38|686.43|683.07|686.74|683.38|686.43|683.07|0
1653601800000|2022-05-26 21:50:00|686.51|683.15|686.25|682.89|686.63|683.27|685.94|682.58|0
1653602100000|2022-05-26 21:55:00|686.11|682.75|685.05|681.69|686.42|683.06|684.99|681.63|0
1653602400000|2022-05-26 22:00:00|684.55|681.19|686.12|682.76|686.71|683.35|684.07|680.71|0
1653602700000|2022-05-26 22:05:00|686.32|682.96|688.08|684.72|688.28|684.92|685.63|682.27|0
1653603000000|2022-05-26 22:10:00|688.47|685.11|688.57|685.21|688.97|685.61|686.9|683.54|0
1653603300000|2022-05-26 22:15:00|688.77|685.41|690.34|686.98|690.34|686.98|688.67|685.31|0
1653603600000|2022-05-26 22:20:00|690.14|686.78|691.32|687.96|691.91|688.55|690.14|686.78|0
1653603900000|2022-05-26 22:25:00|691.52|688.16|689.16|685.8|692.01|688.65|688.96|685.6|0
1653604200000|2022-05-26 22:30:00|689.55|686.19|688.17|684.81|690.14|686.78|687.98|684.62|0
1653604500000|2022-05-26 22:35:00|687.98|684.62|687.58|684.22|688.46|685.1|687.58|684.22|0
1653604800000|2022-05-26 22:40:00|687.78|684.42|690.13|686.77|690.13|686.77|687.58|684.22|0
1653605100000|2022-05-26 22:45:00|690.33|686.97|688.76|685.4|690.33|686.97|688.36|685|0
1653605400000|2022-05-26 22:50:00|688.95|685.59|689.15|685.79|689.74|686.38|688.56|685.2|0
1653605700000|2022-05-26 22:55:00|688.95|685.59|689.04|685.68|689.15|685.79|688.36|685|0
1653606000000|2022-05-26 23:00:00|689.24|685.88|688.25|684.89|689.24|685.88|687.96|684.6|0
1653606300000|2022-05-26 23:05:00|688.36|685|689.34|685.98|689.73|686.37|688.16|684.8|0
1653606600000|2022-05-26 23:10:00|689.14|685.78|689.33|685.97|690.02|686.66|689.14|685.78|0
1653606900000|2022-05-26 23:15:00|689.23|685.87|688.55|685.19|689.92|686.56|688.35|684.99|0
1653607200000|2022-05-26 23:20:00|688.74|685.38|689.53|686.17|689.72|686.36|688.74|685.38|0
1653607500000|2022-05-26 23:25:00|689.62|686.26|690.51|687.15|690.7|687.34|689.53|686.17|0
1653607800000|2022-05-26 23:30:00|690.31|686.95|691.29|687.93|691.29|687.93|690.11|686.75|0
1653608100000|2022-05-26 23:35:00|691.19|687.83|691.88|688.52|691.98|688.62|691.09|687.73|0
1653608400000|2022-05-26 23:40:00|692.27|688.91|691.97|688.61|692.47|689.11|691.68|688.32|0
1653608700000|2022-05-26 23:45:00|692.07|688.71|691.88|688.52|693.06|689.7|691.88|688.52|0
1653609000000|2022-05-26 23:50:00|692.36|689|691.87|688.51|692.47|689.11|690.89|687.53|0
1653609300000|2022-05-26 23:55:00|691.68|688.32|691.18|687.82|692.16|688.8|691.18|687.82|0
1653609600000|2022-05-27 00:00:00|691.28|687.92|691.87|688.51|693.25|689.89|690.69|687.33|0
1653609900000|2022-05-27 00:05:00|692.07|688.71|691.08|687.72|692.85|689.49|690.88|687.52|0
1653610200000|2022-05-27 00:10:00|690.88|687.52|689.6|686.24|691.28|687.92|689.21|685.85|0
1653610500000|2022-05-27 00:15:00|689.7|686.34|690.68|687.32|691.27|687.91|688.72|685.36|0
1653610800000|2022-05-27 00:20:00|690.88|687.52|690.68|687.32|691.47|688.11|690.09|686.73|0
1653611100000|2022-05-27 00:25:00|690.77|687.41|690.68|687.32|690.88|687.52|690.09|686.73|0
1653611400000|2022-05-27 00:30:00|690.87|687.51|690.77|687.41|691.46|688.1|690.48|687.12|0
1653611700000|2022-05-27 00:35:00|690.67|687.31|687.14|683.78|690.87|687.51|686.55|683.19|0
1653612000000|2022-05-27 00:40:00|687.23|683.87|682.23|678.87|687.23|683.87|681.65|678.29|0
1653612300000|2022-05-27 00:45:00|681.64|678.28|680.08|676.72|682.23|678.87|679.3|675.94|0
1653612600000|2022-05-27 00:50:00|680.17|676.81|682.52|679.16|683.4|680.04|680.17|676.81|0
1653612900000|2022-05-27 00:55:00|682.42|679.06|683.49|680.13|684.18|680.82|682.23|678.87|0
1653613200000|2022-05-27 01:00:00|683.6|680.24|683.79|680.43|684.97|681.61|683.3|679.94|0
1653613500000|2022-05-27 01:05:00|683.99|680.63|683.98|680.62|684.77|681.41|683.49|680.13|0
1653613800000|2022-05-27 01:10:00|683.88|680.52|685.55|682.19|685.55|682.19|683|679.64|0
1653614100000|2022-05-27 01:15:00|685.45|682.09|686.73|683.37|686.73|683.37|684.96|681.6|0
1653614400000|2022-05-27 01:20:00|686.92|683.56|686.92|683.56|687.31|683.95|685.74|682.38|0
1653614700000|2022-05-27 01:25:00|687.12|683.76|684.96|681.6|687.21|683.85|684.76|681.4|0
1653615000000|2022-05-27 01:30:00|685.35|681.99|686.52|683.16|686.52|683.16|683.97|680.61|0
1653615300000|2022-05-27 01:35:00|686.72|683.36|682.89|679.53|687.21|683.85|682.4|679.04|0
1653615600000|2022-05-27 01:40:00|683.19|679.83|684.16|680.8|684.26|680.9|682.6|679.24|0
1653615900000|2022-05-27 01:45:00|684.06|680.7|684.75|681.39|685.34|681.98|683.38|680.02|0
1653616200000|2022-05-27 01:50:00|684.95|681.59|686.8|683.44|687.89|684.53|684.95|681.59|0
1653616500000|2022-05-27 01:55:00|686.91|683.55|686.12|682.76|687.49|684.13|684.94|681.58|0
1653616800000|2022-05-27 02:00:00|685.33|681.97|686.51|683.15|686.71|683.35|685.14|681.78|0
1653617100000|2022-05-27 02:05:00|686.6|683.24|685.72|682.36|687.19|683.83|684.74|681.38|0
1653617400000|2022-05-27 02:10:00|686.11|682.75|684.44|681.08|686.11|682.75|684.35|680.99|0
1653617700000|2022-05-27 02:15:00|684.54|681.18|684.74|681.38|685.13|681.77|683.76|680.4|0
1653618000000|2022-05-27 02:20:00|685.03|681.67|685.61|682.25|685.61|682.25|684.74|681.38|0
1653618300000|2022-05-27 02:25:00|685.72|682.36|684.14|680.78|685.81|682.45|683.95|680.59|0
1653618600000|2022-05-27 02:30:00|684.24|680.88|684.53|681.17|685.12|681.76|683.95|680.59|0
1653618900000|2022-05-27 02:35:00|684.73|681.37|685.32|681.96|685.41|682.05|683.55|680.19|0
1653619200000|2022-05-27 02:40:00|685.12|681.76|683.94|680.58|685.12|681.76|683.94|680.58|0
1653619500000|2022-05-27 02:45:00|683.64|680.28|683.35|679.99|684.14|680.78|682.76|679.4|0
1653619800000|2022-05-27 02:50:00|683.45|680.09|682.76|679.4|683.74|680.38|682.76|679.4|0
1653620100000|2022-05-27 02:55:00|682.96|679.6|683.15|679.79|683.54|680.18|682.37|679.01|0
1653620400000|2022-05-27 03:00:00|683.35|679.99|684.22|680.86|684.22|680.86|682.95|679.59|0
1653620700000|2022-05-27 03:05:00|684.13|680.77|685.11|681.75|685.3|681.94|683.93|680.57|0
1653621000000|2022-05-27 03:10:00|684.91|681.55|685.2|681.84|685.5|682.14|684.32|680.96|0
1653621300000|2022-05-27 03:15:00|684.91|681.55|685.69|682.33|686.09|682.73|684.51|681.15|0
1653621600000|2022-05-27 03:20:00|685.78|682.42|686.28|682.92|687.35|683.99|685.78|682.42|0
1653621900000|2022-05-27 03:25:00|686.18|682.82|687.74|684.38|688.24|684.88|686.18|682.82|0
1653622200000|2022-05-27 03:30:00|687.85|684.49|686.86|683.5|687.85|684.49|686.67|683.31|0
1653622500000|2022-05-27 03:35:00|686.67|683.31|685.88|682.52|687.25|683.89|685.88|682.52|0
1653622800000|2022-05-27 03:40:00|686.07|682.71|686.36|683|686.86|683.5|685.88|682.52|0
1653623100000|2022-05-27 03:45:00|686.56|683.2|686.27|682.91|686.86|683.5|686.27|682.91|0
1653623400000|2022-05-27 03:50:00|686.46|683.1|685.38|682.02|686.66|683.3|685.18|681.82|0
1653623700000|2022-05-27 03:55:00|685.48|682.12|684.3|680.94|685.96|682.6|684.3|680.94|0
1653624000000|2022-05-27 04:00:00|684.5|681.14|684.89|681.53|684.89|681.53|684.3|680.94|0
1653624300000|2022-05-27 04:05:00|684.98|681.62|686.06|682.7|686.26|682.9|684.89|681.53|0
1653624600000|2022-05-27 04:10:00|686.16|682.8|687.04|683.68|687.43|684.07|686.16|682.8|0
1653624900000|2022-05-27 04:15:00|687.24|683.88|687.43|684.07|687.43|684.07|686.84|683.48|0
1653625200000|2022-05-27 04:20:00|687.23|683.87|687.04|683.68|687.43|684.07|687.04|683.68|0
1653625500000|2022-05-27 04:25:00|686.84|683.48|687.23|683.87|687.62|684.26|686.84|683.48|0
1653625800000|2022-05-27 04:30:00|687.43|684.07|687.62|684.26|688.41|685.05|687.03|683.67|0
1653626100000|2022-05-27 04:35:00|687.82|684.46|687.42|684.06|688.01|684.65|687.23|683.87|0
1653626400000|2022-05-27 04:40:00|687.62|684.26|689.7|686.34|689.8|686.44|687.42|684.06|0
1653626700000|2022-05-27 04:45:00|689.8|686.44|689.41|686.05|690.2|686.84|689.21|685.85|0
1653627000000|2022-05-27 04:50:00|689.6|686.24|688.82|685.46|689.8|686.44|688.72|685.36|0
1653627300000|2022-05-27 04:55:00|689.01|685.65|688.32|684.96|689.01|685.65|688.32|684.96|0
1653627600000|2022-05-27 05:00:00|688.42|685.06|688.22|684.86|688.42|685.06|687.44|684.08|0
1653627900000|2022-05-27 05:05:00|688.12|684.76|688.51|685.15|689.2|685.84|687.44|684.08|0
1653628200000|2022-05-27 05:10:00|688.42|685.06|689.69|686.33|689.99|686.63|688.42|685.06|0
1653628500000|2022-05-27 05:15:00|689.59|686.23|689.59|686.23|690.58|687.22|689.2|685.84|0
1653628800000|2022-05-27 05:20:00|689.4|686.04|688.02|684.66|689.69|686.33|687.82|684.46|0
1653629100000|2022-05-27 05:25:00|687.92|684.56|689|685.64|689.29|685.93|687.82|684.46|0
1653629400000|2022-05-27 05:30:00|688.8|685.44|687.91|684.55|689.19|685.83|687.82|684.46|0
1653629700000|2022-05-27 05:35:00|688.01|684.65|687.62|684.26|688.8|685.44|687.23|683.87|0
1653630000000|2022-05-27 05:40:00|687.82|684.46|686.93|683.57|687.82|684.46|686.25|682.89|0
1653630300000|2022-05-27 05:45:00|686.83|683.47|685.07|681.71|687.12|683.76|684.09|680.73|0
1653630600000|2022-05-27 05:50:00|684.87|681.51|684.09|680.73|685.07|681.71|683.89|680.53|0
1653630900000|2022-05-27 05:55:00|683.89|680.53|686.63|683.27|686.63|683.27|683.3|679.94|0
1653631200000|2022-05-27 06:00:00|686.73|683.37|686.43|683.07|686.83|683.47|684.28|680.92|0
1653631500000|2022-05-27 06:05:00|686.63|683.27|684.08|680.72|686.72|683.36|683.1|679.74|0
1653631800000|2022-05-27 06:10:00|684.28|680.92|685.64|682.28|686.23|682.87|683.88|680.52|0
1653632100000|2022-05-27 06:15:00|685.45|682.09|685.45|682.09|686.82|683.46|685.25|681.89|0
1653632400000|2022-05-27 06:20:00|685.25|681.89|686.14|682.78|687.51|684.15|685.05|681.69|0
1653632700000|2022-05-27 06:25:00|686.23|682.87|687.11|683.75|687.11|683.75|684.38|681.02|0
1653633000000|2022-05-27 06:30:00|686.92|683.56|686.92|683.56|687.11|683.75|685.55|682.19|0
1653633300000|2022-05-27 06:35:00|687.01|683.65|686.52|683.16|687.5|684.14|686.52|683.16|0
1653633600000|2022-05-27 06:40:00|686.62|683.26|686.91|683.55|687.11|683.75|685.35|681.99|0
1653633900000|2022-05-27 06:45:00|687.01|683.65|687.3|683.94|688.28|684.92|686.72|683.36|0
1653634200000|2022-05-27 06:50:00|687.2|683.84|691.22|687.86|691.22|687.86|687.2|683.84|0
1653634500000|2022-05-27 06:55:00|691.42|688.06|692.4|689.04|692.59|689.23|690.63|687.27|0
1653634800000|2022-05-27 07:00:00|692.1|688.74|692.88|689.52|694.36|691|690.63|687.27|0
1653635100000|2022-05-27 07:05:00|692.55|689.67|691.85|688.97|692.74|689.86|691.17|688.29|0
1653635400000|2022-05-27 07:10:00|691.96|689.08|689.79|686.91|694.71|691.83|688.12|685.24|0
1653635700000|2022-05-27 07:15:00|690.08|687.2|687.24|684.36|690.58|687.7|686.75|683.87|0
1653636000000|2022-05-27 07:20:00|687.05|684.17|688.81|685.93|689.2|686.32|687.05|684.17|0
1653636300000|2022-05-27 07:25:00|688.51|685.63|689.69|686.81|691.16|688.28|688.02|685.14|0
1653636600000|2022-05-27 07:30:00|689.79|686.91|689.88|687|691.16|688.28|688.12|685.24|0
1653636900000|2022-05-27 07:35:00|689.79|686.91|690.57|687.69|692.14|689.26|689.68|686.8|0
1653637200000|2022-05-27 07:40:00|690.37|687.49|689.87|686.99|690.76|687.88|688.21|685.33|0
1653637500000|2022-05-27 07:45:00|689.68|686.8|689.19|686.31|690.56|687.68|688.5|685.62|0
1653637800000|2022-05-27 07:50:00|689.28|686.4|691.94|689.06|692.53|689.65|688.99|686.11|0
1653638100000|2022-05-27 07:55:00|691.74|688.86|690.17|687.29|692.33|689.45|689.77|686.89|0
1653638400000|2022-05-27 08:00:00|689.97|687.09|689.97|687.09|690.36|687.48|688.6|685.72|0
1653638700000|2022-05-27 08:05:00|689.77|686.89|692.52|689.64|692.91|690.03|689.18|686.3|0
1653639000000|2022-05-27 08:10:00|692.32|689.44|693.5|690.62|694.09|691.21|690.65|687.77|0
1653639300000|2022-05-27 08:15:00|693.3|690.42|692.91|690.03|696.05|693.17|692.12|689.24|0
1653639600000|2022-05-27 08:20:00|693.1|690.22|696.64|693.76|696.64|693.76|693|690.12|0
1653639900000|2022-05-27 08:25:00|696.84|693.96|699.69|696.81|699.79|696.91|696.64|693.76|0
1653640200000|2022-05-27 08:30:00|699.99|697.11|702.35|699.47|703.15|700.27|699.99|697.11|0
1653640500000|2022-05-27 08:35:00|702.25|699.37|700.77|697.89|703.44|700.56|700.77|697.89|0
1653640800000|2022-05-27 08:40:00|700.87|697.99|700.18|697.3|702.15|699.27|699.79|696.91|0
1653641100000|2022-05-27 08:45:00|700.08|697.2|698.6|695.72|700.08|697.2|698.4|695.52|0
1653641400000|2022-05-27 08:50:00|698.69|695.81|699.39|696.51|699.58|696.7|697.61|694.73|0
1653641700000|2022-05-27 08:55:00|699.58|696.7|701.55|698.67|701.75|698.87|699.09|696.21|0
1653642000000|2022-05-27 09:00:00|701.65|698.77|697.81|694.93|701.85|698.97|697.61|694.73|0
1653642300000|2022-05-27 09:05:00|697.61|694.73|697.8|694.92|698.39|695.51|696.91|694.03|0
1653642600000|2022-05-27 09:10:00|697.7|694.82|696.52|693.64|697.8|694.92|696.42|693.54|0
1653642900000|2022-05-27 09:15:00|696.23|693.35|698|695.12|698|695.12|696.12|693.24|0
1653643200000|2022-05-27 09:20:00|697.89|695.01|697.99|695.11|698.48|695.6|697.4|694.52|0
1653643500000|2022-05-27 09:25:00|697.8|694.92|700.16|697.28|700.45|697.57|697.6|694.72|0
1653643800000|2022-05-27 09:30:00|699.96|697.08|700.16|697.28|701.34|698.46|698.78|695.9|0
1653644100000|2022-05-27 09:35:00|699.96|697.08|701.14|698.26|701.34|698.46|699.56|696.68|0
1653644400000|2022-05-27 09:40:00|700.94|698.06|701.93|699.05|702.72|699.84|700.94|698.06|0
1653644700000|2022-05-27 09:45:00|701.73|698.85|702.72|699.84|703.31|700.43|700.74|697.86|0
1653645000000|2022-05-27 09:50:00|703.11|700.23|705.09|702.21|705.09|702.21|703.11|700.23|0
1653645300000|2022-05-27 09:55:00|705.48|702.6|706.07|703.19|708.25|705.37|705.28|702.4|0
1653645600000|2022-05-27 10:00:00|706.27|703.39|702.91|700.03|706.27|703.39|700.93|698.05|0
1653645900000|2022-05-27 10:05:00|702.71|699.83|699.35|696.47|703|700.12|699.35|696.47|0
1653646200000|2022-05-27 10:10:00|699.55|696.67|701.92|699.04|702.31|699.43|699.55|696.67|0
1653646500000|2022-05-27 10:15:00|702.11|699.23|700.33|697.45|702.71|699.83|700.33|697.45|0
1653646800000|2022-05-27 10:20:00|700.03|697.15|700.92|698.04|701.12|698.24|699.35|696.47|0
1653647100000|2022-05-27 10:25:00|701.02|698.14|701.32|698.44|701.91|699.03|700.53|697.65|0
1653647400000|2022-05-27 10:30:00|701.51|698.63|700.72|697.84|701.91|699.03|700.13|697.25|0
1653647700000|2022-05-27 10:35:00|700.82|697.94|700.52|697.64|701.31|698.43|699.93|697.05|0
1653648000000|2022-05-27 10:40:00|700.33|697.45|700.92|698.04|701.9|699.02|700.13|697.25|0
1653648300000|2022-05-27 10:45:00|701.11|698.23|699.73|696.85|701.21|698.33|699.53|696.65|0
1653648600000|2022-05-27 10:50:00|699.82|696.94|702.89|700.01|703.28|700.4|698.55|695.67|0
1653648900000|2022-05-27 10:55:00|702.69|699.81|704.07|701.19|704.47|701.59|701.79|698.91|0
1653649200000|2022-05-27 11:00:00|703.08|700.2|701|698.12|703.28|700.4|700.91|698.03|0
1653649500000|2022-05-27 11:05:00|700.71|697.83|701.3|698.42|702.29|699.41|699.92|697.04|0
1653649800000|2022-05-27 11:10:00|701.1|698.22|701.69|698.81|702.48|699.6|700.21|697.33|0
1653650100000|2022-05-27 11:15:00|701.49|698.61|698.73|695.85|702.28|699.4|698.14|695.26|0
1653650400000|2022-05-27 11:20:00|698.82|695.94|697.55|694.67|699.32|696.44|696.76|693.88|0
1653650700000|2022-05-27 11:25:00|697.35|694.47|699.12|696.24|699.32|696.44|697.15|694.27|0
1653651000000|2022-05-27 11:30:00|699.02|696.14|697.94|695.06|699.12|696.24|696.75|693.87|0
1653651300000|2022-05-27 11:35:00|698.13|695.25|697.44|694.56|698.42|695.54|696.56|693.68|0
1653651600000|2022-05-27 11:40:00|697.34|694.46|699.51|696.63|700.3|697.42|697.34|694.46|0
1653651900000|2022-05-27 11:45:00|699.6|696.72|696.94|694.06|699.7|696.82|696.35|693.47|0
1653652200000|2022-05-27 11:50:00|696.64|693.76|693.6|690.72|697.14|694.26|692.81|689.93|0
1653652500000|2022-05-27 11:55:00|693.79|690.91|693.2|690.32|693.99|691.11|692.51|689.63|0
1653652800000|2022-05-27 12:00:00|693.4|690.52|696.54|693.66|696.54|693.66|692.22|689.34|0
1653653100000|2022-05-27 12:05:00|696.35|693.47|699.5|696.62|699.69|696.81|696.35|693.47|0
1653653400000|2022-05-27 12:10:00|699.69|696.81|699.1|696.22|700.68|697.8|698.8|695.92|0
1653653700000|2022-05-27 12:15:00|698.9|696.02|697.32|694.44|698.9|696.02|697.32|694.44|0
1653654000000|2022-05-27 12:20:00|697.72|694.84|698.9|696.02|699.88|697|697.13|694.25|0
1653654300000|2022-05-27 12:25:00|698.8|695.92|696.93|694.05|699.1|696.22|696.63|693.75|0
1653654600000|2022-05-27 12:30:00|697.12|694.24|701.85|698.97|703.63|700.75|694.17|691.29|0
1653654900000|2022-05-27 12:35:00|702.64|699.76|709.96|707.08|710.56|707.68|701.55|698.67|0
1653655200000|2022-05-27 12:40:00|709.66|706.78|709.96|707.08|710.45|707.57|708.38|705.5|0
1653655500000|2022-05-27 12:45:00|710.16|707.28|715.52|712.64|717.93|715.05|709.96|707.08|0
1653655800000|2022-05-27 12:50:00|715.91|713.03|713.93|711.05|716.11|713.23|712.93|710.05|0
1653656100000|2022-05-27 12:55:00|714.12|711.24|714.72|711.84|714.72|711.84|712.73|709.85|0
1653656400000|2022-05-27 13:00:00|715.31|712.43|714.32|711.44|716.51|713.63|713.92|711.04|0
1653656700000|2022-05-27 13:05:00|714.52|711.64|714.91|712.03|716.31|713.43|714.01|711.13|0
1653657000000|2022-05-27 13:10:00|714.71|711.83|714.91|712.03|715.71|712.83|713.72|710.84|0
1653657300000|2022-05-27 13:15:00|715.11|712.23|712.33|709.45|715.7|712.82|712.13|709.25|0
1653657600000|2022-05-27 13:20:00|712.42|709.54|709.74|706.86|712.72|709.84|709.35|706.47|0
1653657900000|2022-05-27 13:25:00|709.84|706.96|711.92|709.04|712.32|709.44|709.84|706.96|0
1653658200000|2022-05-27 13:30:00|711.53|708.65|718.28|715.4|721.07|718.19|710.93|708.05|0
1653658500000|2022-05-27 13:35:00|718.08|715.2|726.86|723.98|727.46|724.58|717.88|715|0
1653658800000|2022-05-27 13:40:00|727.06|724.18|724.26|721.38|730.26|727.38|722.86|719.98|0
1653659100000|2022-05-27 13:45:00|724.06|721.18|733.06|730.18|734.67|731.79|723.74|720.86|0
1653659400000|2022-05-27 13:50:00|733.66|730.78|737.27|734.39|737.88|735|730.66|727.78|0
1653659700000|2022-05-27 13:55:00|737.48|734.6|737.27|734.39|741.3|738.42|736.67|733.79|0
1653660000000|2022-05-27 14:00:00|737.47|734.59|740.49|737.61|741.29|738.41|734.66|731.78|0
1653660300000|2022-05-27 14:05:00|740.79|737.91|738.67|735.79|740.89|738.01|735.66|732.78|0
1653660600000|2022-05-27 14:10:00|739.48|736.6|741.49|738.61|742.3|739.42|738.27|735.39|0
1653660900000|2022-05-27 14:15:00|741.29|738.41|742.05|739.17|744.11|741.23|740.64|737.76|0
1653661200000|2022-05-27 14:20:00|742.65|739.77|744.87|741.99|746.69|743.81|742.25|739.37|0
1653661500000|2022-05-27 14:25:00|744.67|741.79|741.64|738.76|745.07|742.19|741.04|738.16|0
1653661800000|2022-05-27 14:30:00|742.65|739.77|742.45|739.57|744.67|741.79|741.64|738.76|0
1653662100000|2022-05-27 14:35:00|742.04|739.16|741.44|738.56|744.46|741.58|741.24|738.36|0
1653662400000|2022-05-27 14:40:00|742.04|739.16|742.57|739.69|742.77|739.89|737.81|734.93|0
1653662700000|2022-05-27 14:45:00|742.37|739.49|743.17|740.29|743.58|740.7|739.36|736.48|0
1653663000000|2022-05-27 14:50:00|743.58|740.7|742.97|740.09|744.18|741.3|741.56|738.68|0
1653663300000|2022-05-27 14:55:00|743.17|740.29|738.35|735.47|743.78|740.9|737.75|734.87|0
1653663600000|2022-05-27 15:00:00|738.75|735.87|737.15|734.27|739.96|737.08|734.94|732.06|0
1653663900000|2022-05-27 15:05:00|737.35|734.47|741.16|738.28|741.16|738.28|736.14|733.26|0
1653664200000|2022-05-27 15:10:00|741.36|738.48|744.57|741.69|744.77|741.89|740.35|737.47|0
1653664500000|2022-05-27 15:15:00|744.17|741.29|745.98|743.1|747.39|744.51|743.36|740.48|0
1653664800000|2022-05-27 15:20:00|746.18|743.3|746.38|743.5|747.79|744.91|744.97|742.09|0
1653665100000|2022-05-27 15:25:00|746.18|743.3|745.26|742.38|746.58|743.7|743.36|740.48|0
1653665400000|2022-05-27 15:30:00|745.57|742.69|746.58|743.7|748.08|745.2|744.97|742.09|0
1653665700000|2022-05-27 15:35:00|746.37|743.49|744.72|741.84|747.38|744.5|743.76|740.88|0
1653666000000|2022-05-27 15:40:00|744.92|742.04|747.94|745.06|749.76|746.88|744.31|741.43|0
1653666300000|2022-05-27 15:45:00|747.74|744.86|749.96|747.08|750.76|747.88|747.13|744.25|0
1653666600000|2022-05-27 15:50:00|750.16|747.28|749.55|746.67|751.17|748.29|748.94|746.06|0
1653666900000|2022-05-27 15:55:00|749.35|746.47|750.15|747.27|750.36|747.48|748.34|745.46|0
1653667200000|2022-05-27 16:00:00|750.36|747.48|751.77|748.89|752.78|749.9|750.15|747.27|0
1653667500000|2022-05-27 16:05:00|751.57|748.69|750.96|748.08|752.17|749.29|749.54|746.66|0
1653667800000|2022-05-27 16:10:00|750.75|747.87|752.37|749.49|752.98|750.1|750.55|747.67|0
1653668100000|2022-05-27 16:15:00|752.17|749.29|749.74|746.86|752.37|749.49|747.72|744.84|0
1653668400000|2022-05-27 16:20:00|749.54|746.66|746.71|743.83|749.94|747.06|746.51|743.63|0
1653668700000|2022-05-27 16:25:00|745.91|743.03|748.93|746.05|749.33|746.45|745.8|742.92|0
1653669000000|2022-05-27 16:30:00|748.62|745.74|747.21|744.33|749.74|746.86|746.91|744.03|0
1653669300000|2022-05-27 16:35:00|747.31|744.43|747.92|745.04|748.62|745.74|745.1|742.22|0
1653669600000|2022-05-27 16:40:00|747.71|744.83|748.72|745.84|749.53|746.65|747.51|744.63|0
1653669900000|2022-05-27 16:45:00|748.92|746.04|745.29|742.41|748.92|746.04|745.29|742.41|0
1653670200000|2022-05-27 16:50:00|745.49|742.61|748.72|745.84|748.92|746.04|744.49|741.61|0
1653670500000|2022-05-27 16:55:00|748.52|745.64|749.32|746.44|750.73|747.85|748.51|745.63|0
1653670800000|2022-05-27 17:00:00|749.52|746.64|750.73|747.85|750.93|748.05|748.31|745.43|0
1653671100000|2022-05-27 17:05:00|750.93|748.05|752.14|749.26|752.35|749.47|749.72|746.84|0
1653671400000|2022-05-27 17:10:00|751.74|748.86|750.93|748.05|752.55|749.67|749.72|746.84|0
1653671700000|2022-05-27 17:15:00|750.73|747.85|750.93|748.05|751.33|748.45|749.31|746.43|0
1653672000000|2022-05-27 17:20:00|750.72|747.84|749.11|746.23|751.33|748.45|747.7|744.82|0
1653672300000|2022-05-27 17:25:00|749.31|746.43|749.11|746.23|749.71|746.83|747.49|744.61|0
1653672600000|2022-05-27 17:30:00|749.2|746.32|748.09|745.21|750.92|748.04|747.69|744.81|0
1653672900000|2022-05-27 17:35:00|747.89|745.01|746.48|743.6|749.1|746.22|746.48|743.6|0
1653673200000|2022-05-27 17:40:00|746.68|743.8|745.87|742.99|747.18|744.3|745.27|742.39|0
1653673500000|2022-05-27 17:45:00|746.07|743.19|746.68|743.8|747.28|744.4|745.07|742.19|0
1653673800000|2022-05-27 17:50:00|746.47|743.59|747.68|744.8|748.09|745.21|746.27|743.39|0
1653674100000|2022-05-27 17:55:00|747.48|744.6|748.08|745.2|748.29|745.41|746.47|743.59|0
1653674400000|2022-05-27 18:00:00|747.78|744.9|747.88|745|748.89|746.01|746.27|743.39|0
1653674700000|2022-05-27 18:05:00|747.68|744.8|749.49|746.61|749.49|746.61|745.66|742.78|0
1653675000000|2022-05-27 18:10:00|749.69|746.81|748.88|746|749.9|747.02|748.28|745.4|0
1653675300000|2022-05-27 18:15:00|748.68|745.8|751.1|748.22|751.1|748.22|748.68|745.8|0
1653675600000|2022-05-27 18:20:00|750.9|748.02|751.3|748.42|751.51|748.63|750.5|747.62|0
1653675900000|2022-05-27 18:25:00|751.51|748.63|750.09|747.21|751.51|748.63|749.48|746.6|0
1653676200000|2022-05-27 18:30:00|750.29|747.41|751.3|748.42|751.3|748.42|750.09|747.21|0
1653676500000|2022-05-27 18:35:00|750.89|748.01|750.89|748.01|753.32|750.44|750.09|747.21|0
1653676800000|2022-05-27 18:40:00|750.69|747.81|752.3|749.42|752.51|749.63|749.07|746.19|0
1653677100000|2022-05-27 18:45:00|752.51|749.63|753.11|750.23|753.32|750.44|751.59|748.71|0
1653677400000|2022-05-27 18:50:00|752.91|750.03|752.91|750.03|754.12|751.24|751.9|749.02|0
1653677700000|2022-05-27 18:55:00|753.11|750.23|755.13|752.25|755.54|752.66|753.11|750.23|0
1653678000000|2022-05-27 19:00:00|754.52|751.64|757.14|754.26|757.6|754.72|754.32|751.44|0
1653678300000|2022-05-27 19:05:00|757.34|754.46|761.8|758.92|762.21|759.33|756.94|754.06|0
1653678600000|2022-05-27 19:10:00|762.21|759.33|761.4|758.52|762.21|759.33|759.77|756.89|0
1653678900000|2022-05-27 19:15:00|761.6|758.72|762|759.12|762|759.12|759.36|756.48|0
1653679200000|2022-05-27 19:20:00|762.21|759.33|764.44|761.56|764.64|761.76|761.19|758.31|0
1653679500000|2022-05-27 19:25:00|764.24|761.36|765.26|762.38|766.09|763.21|764.24|761.36|0
1653679800000|2022-05-27 19:30:00|765.06|762.18|764.04|761.16|766.68|763.8|763.83|760.95|0
1653680100000|2022-05-27 19:35:00|763.63|760.75|761.49|758.61|763.63|760.75|759.37|756.49|0
1653680400000|2022-05-27 19:40:00|761.19|758.31|764.85|761.97|765.05|762.17|759.98|757.1|0
1653680700000|2022-05-27 19:45:00|765.25|762.37|762|759.12|765.46|762.58|759.77|756.89|0
1653681000000|2022-05-27 19:50:00|762.2|759.32|764.84|761.96|765.45|762.57|759.56|756.68|0
1653681300000|2022-05-27 19:55:00|765.25|762.37|772.37|769.49|772.58|769.7|765.25|762.37|0
1653681600000|2022-05-27 20:00:00|772.99|770.11|772.58|769.7|774.41|771.53|770.74|767.86|0
1653681900000|2022-05-27 20:05:00|772.37|769.49|775.63|772.75|776.25|773.37|771.76|768.88|0
1653682200000|2022-05-27 20:10:00|775.32|772.44|777.27|774.39|777.89|775.01|775.23|772.35|0
1653956400000|2022-05-31 00:20:00|787.45|785.05|785.61|783.21|787.45|785.05|784.79|782.39|0
1653956700000|2022-05-31 00:25:00|785.81|783.41|783.35|780.95|785.81|783.41|782.84|780.44|0
1653957000000|2022-05-31 00:30:00|783.04|780.64|779.47|777.07|783.56|781.16|778.34|775.94|0
1653969600000|2022-05-31 04:00:00|780.8|778|780.8|778|780.8|778|780.39|777.59|0
1653969900000|2022-05-31 04:05:00|780.7|777.9|782.03|779.23|782.94|780.14|780.7|777.9|0
1653970200000|2022-05-31 04:10:00|782.23|779.43|781.41|778.61|782.23|779.43|781.21|778.41|0
1653970500000|2022-05-31 04:15:00|781.61|778.81|780.8|778|781.61|778.81|780.59|777.79|0
1653970800000|2022-05-31 04:20:00|781|778.2|779.16|776.36|781|778.2|778.95|776.15|0
1653971100000|2022-05-31 04:25:00|778.95|776.15|780.79|777.99|780.79|777.99|778.95|776.15|0
1653971400000|2022-05-31 04:30:00|781.2|778.4|780.89|778.09|782.02|779.22|779.97|777.17|0
1653971700000|2022-05-31 04:35:00|780.79|777.99|780.68|777.88|781.5|778.7|779.77|776.97|0
1653972000000|2022-05-31 04:40:00|780.79|777.99|780.99|778.19|781.19|778.39|779.97|777.17|0
1653972300000|2022-05-31 04:45:00|780.68|777.88|781.29|778.49|781.6|778.8|780.47|777.67|0
1653972600000|2022-05-31 04:50:00|781.49|778.69|782.1|779.3|782.42|779.62|781.08|778.28|0
1653972900000|2022-05-31 04:55:00|782.01|779.21|781.6|778.8|782.21|779.41|780.98|778.18|0
1653973200000|2022-05-31 05:00:00|782|779.2|782|779.2|783.03|780.23|781.18|778.38|0
1653973500000|2022-05-31 05:05:00|782.1|779.3|781.49|778.69|782.82|780.02|780.98|778.18|0
1653973800000|2022-05-31 05:10:00|781.59|778.79|781.89|779.09|782.41|779.61|780.36|777.56|0
1653974100000|2022-05-31 05:15:00|781.79|778.99|781.59|778.79|782.3|779.5|781.18|778.38|0
1653974400000|2022-05-31 05:20:00|781.48|778.68|783.02|780.22|783.43|780.63|780.77|777.97|0
1653974700000|2022-05-31 05:25:00|782.91|780.11|783.83|781.03|783.83|781.03|781.99|779.19|0
1653975000000|2022-05-31 05:30:00|783.73|780.93|784.24|781.44|784.65|781.85|783.52|780.72|0
1653975300000|2022-05-31 05:35:00|784.44|781.64|781.58|778.78|784.65|781.85|781.17|778.37|0
1653975600000|2022-05-31 05:40:00|781.17|778.37|780.76|777.96|782.19|779.39|780.55|777.75|0
1653975900000|2022-05-31 05:45:00|780.65|777.85|780.35|777.55|780.96|778.16|779.94|777.14|0
1653976200000|2022-05-31 05:50:00|780.55|777.75|778.92|776.12|781.57|778.77|778.3|775.5|0
1653976500000|2022-05-31 05:55:00|779.01|776.21|779.32|776.52|782.59|779.79|779.01|776.21|0
1653976800000|2022-05-31 06:00:00|779.12|776.32|777.69|774.89|780.55|777.75|777.69|774.89|0
1653977100000|2022-05-31 06:05:00|777.78|774.98|776.26|773.46|779.93|777.13|775.24|772.44|0
1653977400000|2022-05-31 06:10:00|775.85|773.05|775.23|772.43|776.46|773.66|774.21|771.41|0
1653977700000|2022-05-31 06:15:00|775.03|772.23|772.99|770.19|775.64|772.84|769.94|767.14|0
1653978000000|2022-05-31 06:20:00|772.48|769.68|774.41|771.61|774.41|771.61|772.17|769.37|0
1653978300000|2022-05-31 06:25:00|774.21|771.41|776.75|773.95|777.06|774.26|774.21|771.41|0
1653978600000|2022-05-31 06:30:00|776.86|774.06|777.16|774.36|777.67|774.87|776.45|773.65|0
1653978900000|2022-05-31 06:35:00|777.27|774.47|774.2|771.4|777.47|774.67|774|771.2|0
1653979200000|2022-05-31 06:40:00|774.41|771.61|769.72|766.92|775.22|772.42|769.72|766.92|0
1653979500000|2022-05-31 06:45:00|769.93|767.13|765.25|762.45|770.54|767.74|764.74|761.94|0
1653979800000|2022-05-31 06:50:00|765.45|762.65|766.26|763.46|767.78|764.98|763.83|761.03|0
1653980100000|2022-05-31 06:55:00|766.47|763.67|767.78|764.98|769.11|766.31|765.86|763.06|0
1653980400000|2022-05-31 07:00:00|767.48|764.68|766.36|763.56|769.31|766.51|764.63|761.83|0
1653980700000|2022-05-31 07:05:00|766.97|764.57|765.17|762.77|767.17|764.77|759.76|757.36|0
1653981000000|2022-05-31 07:10:00|764.86|762.46|763.34|760.94|765.78|763.38|761.31|758.91|0
1653981300000|2022-05-31 07:15:00|763.74|761.34|758.97|756.57|764.35|761.95|758.88|756.48|0
1653981600000|2022-05-31 07:20:00|758.88|756.48|761.71|759.31|761.91|759.51|758.06|755.66|0
1653981900000|2022-05-31 07:25:00|762.12|759.72|760.9|758.5|763.33|760.93|760.09|757.69|0
1653982200000|2022-05-31 07:30:00|760.59|758.19|761.3|758.9|762.92|760.52|758.56|756.16|0
1653982500000|2022-05-31 07:35:00|760.99|758.59|757.85|755.45|762.32|759.92|757.25|754.85|0
1653982800000|2022-05-31 07:40:00|757.65|755.25|760.08|757.68|760.08|757.68|756.23|753.83|0
1653983100000|2022-05-31 07:45:00|759.88|757.48|756.43|754.03|759.88|757.48|756.23|753.83|0
1653983400000|2022-05-31 07:50:00|756.84|754.44|757.54|755.14|758.66|756.26|756.43|754.03|0
1653983700000|2022-05-31 07:55:00|757.44|755.04|759.97|757.57|761.19|758.79|757.44|755.04|0
1653984000000|2022-05-31 08:00:00|760.68|758.28|767.18|764.78|767.58|765.18|760.07|757.67|0
1653984300000|2022-05-31 08:05:00|767.38|764.98|767.99|765.59|767.99|765.59|765.55|763.15|0
1653984600000|2022-05-31 08:10:00|767.38|764.98|766.97|764.57|768.19|765.79|765.75|763.35|0
1653984900000|2022-05-31 08:15:00|767.17|764.77|773.28|770.88|774.3|771.9|766.97|764.57|0
1653985200000|2022-05-31 08:20:00|773.68|771.28|774.91|772.51|775.82|773.42|772.66|770.26|0
1653985500000|2022-05-31 08:25:00|774.7|772.3|776.74|774.34|777.76|775.36|773.48|771.08|0
1653985800000|2022-05-31 08:30:00|777.15|774.75|776.13|773.73|777.35|774.95|775|772.6|0
1653986100000|2022-05-31 08:35:00|776.02|773.62|776.94|774.54|777.35|774.95|774.09|771.69|0
1653986400000|2022-05-31 08:40:00|777.35|774.95|778.57|776.17|780.82|778.42|777.14|774.74|0
1653986700000|2022-05-31 08:45:00|778.47|776.07|775.81|773.41|779.28|776.88|774.9|772.5|0
1653987000000|2022-05-31 08:50:00|776.12|773.72|775.3|772.9|777.03|774.63|775.2|772.8|0
1653987300000|2022-05-31 08:55:00|775.71|773.31|773.67|771.27|776.83|774.43|772.54|770.14|0
1653987600000|2022-05-31 09:00:00|773.87|771.47|767.45|765.05|773.87|771.47|766.13|763.73|0
1653987900000|2022-05-31 09:05:00|767.35|764.95|764.3|761.9|767.35|764.95|764.3|761.9|0
1653988200000|2022-05-31 09:10:00|764.1|761.7|761.26|758.86|765.12|762.72|760.65|758.25|0
1653988500000|2022-05-31 09:15:00|761.06|758.66|761.56|759.16|762.47|760.07|759.84|757.44|0
1653988800000|2022-05-31 09:20:00|761.46|759.06|756.39|753.99|765.11|762.71|756.39|753.99|0
1653989100000|2022-05-31 09:25:00|756.19|753.79|760.44|758.04|760.85|758.45|756.19|753.79|0
1653989400000|2022-05-31 09:30:00|760.64|758.24|757.2|754.8|762.16|759.76|756.69|754.29|0
1653989700000|2022-05-31 09:35:00|756.89|754.49|750.32|747.92|757.4|755|749.92|747.52|0
1653990000000|2022-05-31 09:40:00|750.53|748.13|748.31|745.91|751.94|749.54|746.19|743.79|0
1653990300000|2022-05-31 09:45:00|747.9|745.5|750.12|747.72|752.74|750.34|747.9|745.5|0
1653990600000|2022-05-31 09:50:00|749.92|747.52|750.32|747.92|751.22|748.82|748.91|746.51|0
1653990900000|2022-05-31 09:55:00|750.12|747.72|751.73|749.33|752.74|750.34|749.81|747.41|0
1653991200000|2022-05-31 10:00:00|751.53|749.13|748.7|746.3|752.03|749.63|747.59|745.19|0
1653991500000|2022-05-31 10:05:00|748.9|746.5|750.51|748.11|750.61|748.21|746.18|743.78|0
1653991800000|2022-05-31 10:10:00|750.11|747.71|750.91|748.51|752.13|749.73|749.3|746.9|0
1653992100000|2022-05-31 10:15:00|751.12|748.72|750.71|748.31|752.83|750.43|750.51|748.11|0
1653992400000|2022-05-31 10:20:00|750.51|748.11|751.11|748.71|751.72|749.32|748.69|746.29|0
1653992700000|2022-05-31 10:25:00|750.91|748.51|751.72|749.32|752.73|750.33|750.1|747.7|0
1653993000000|2022-05-31 10:30:00|751.51|749.11|750.91|748.51|752.52|750.12|749.59|747.19|0
1653993300000|2022-05-31 10:35:00|751|748.6|757.17|754.77|757.17|754.77|751|748.6|0
1653993600000|2022-05-31 10:40:00|756.97|754.57|762.03|759.63|762.44|760.04|756.56|754.16|0
1653993900000|2022-05-31 10:45:00|761.83|759.43|759.22|756.82|763.55|761.15|758.21|755.81|0
1653994200000|2022-05-31 10:50:00|759.43|757.03|757.29|754.89|760.13|757.73|755.98|753.58|0
1653994500000|2022-05-31 10:55:00|757.2|754.8|757.09|754.69|759.42|757.02|756.59|754.19|0
1653994800000|2022-05-31 11:00:00|757.7|755.3|761.65|759.25|762.26|759.86|757.7|755.3|0
1653995100000|2022-05-31 11:05:00|762.06|759.66|765.1|762.7|765.3|762.9|761.45|759.05|0
1653995400000|2022-05-31 11:10:00|764.99|762.59|760.43|758.03|766.93|764.53|760.02|757.62|0
1653995700000|2022-05-31 11:15:00|760.23|757.83|758.6|756.2|760.23|757.83|757.59|755.19|0
1653996000000|2022-05-31 11:20:00|758.8|756.4|758.19|755.79|760.43|758.03|757.69|755.29|0
1653996300000|2022-05-31 11:25:00|758.09|755.69|756.78|754.38|758.4|756|756.37|753.97|0
1653996600000|2022-05-31 11:30:00|756.87|754.47|758.39|755.99|758.69|756.29|756.17|753.77|0
1653996900000|2022-05-31 11:35:00|757.99|755.59|760.11|757.71|761.84|759.44|757.99|755.59|0
1653997200000|2022-05-31 11:40:00|759.61|757.21|757.98|755.58|759.81|757.41|757.17|754.77|0
1653997500000|2022-05-31 11:45:00|758.19|755.79|757.47|755.07|758.79|756.39|757.47|755.07|0
1653997800000|2022-05-31 11:50:00|757.58|755.18|754.23|751.83|757.98|755.58|753.83|751.43|0
1653998100000|2022-05-31 11:55:00|754.34|751.94|757.77|755.37|757.98|755.58|754.13|751.73|0
1653998400000|2022-05-31 12:00:00|757.87|755.47|751.5|749.1|758.38|755.98|750.7|748.3|0
1653998700000|2022-05-31 12:05:00|751.3|748.9|750.49|748.09|751.8|749.4|749.48|747.08|0
1653999000000|2022-05-31 12:10:00|750.69|748.29|751.3|748.9|751.5|749.1|749.08|746.68|0
1653999300000|2022-05-31 12:15:00|750.99|748.59|752.71|750.31|753.31|750.91|748.87|746.47|0
1653999600000|2022-05-31 12:20:00|752.91|750.51|750.08|747.68|753.31|750.91|750.08|747.68|0
1653999900000|2022-05-31 12:25:00|750.28|747.88|751.29|748.89|752.1|749.7|748.26|745.86|0
1654000200000|2022-05-31 12:30:00|750.98|748.58|747.25|744.85|751.29|748.89|746.65|744.25|0
1654000500000|2022-05-31 12:35:00|747.45|745.05|746.83|744.43|749.87|747.47|746.65|744.25|0
1654000800000|2022-05-31 12:40:00|747.03|744.63|747.5|745.1|748.1|745.7|744.61|742.21|0
1654001100000|2022-05-31 12:45:00|747.09|744.69|751.12|748.72|751.12|748.72|746.49|744.09|0
1654001400000|2022-05-31 12:50:00|750.92|748.52|749.31|746.91|751.93|749.53|749.31|746.91|0
1654001700000|2022-05-31 12:55:00|749.51|747.11|747.29|744.89|751.32|748.92|747.09|744.69|0
1654002000000|2022-05-31 13:00:00|747.18|744.78|751.52|749.12|753.14|750.74|747.18|744.78|0
1654002300000|2022-05-31 13:05:00|751.72|749.32|753.13|750.73|753.94|751.54|751.32|748.92|0
1654002600000|2022-05-31 13:10:00|753.33|750.93|759.2|756.8|759.2|756.8|753.13|750.73|0
1654002900000|2022-05-31 13:15:00|759.4|757|756.77|754.37|759.4|757|755.65|753.25|0
1654003200000|2022-05-31 13:20:00|756.56|754.16|758.38|755.98|758.99|756.59|755.76|753.36|0
1654003500000|2022-05-31 13:25:00|758.18|755.78|760|757.6|763.24|760.84|757.98|755.58|0
1654003800000|2022-05-31 13:30:00|758.99|756.59|740.55|738.15|761.42|759.02|740.55|738.15|0
1654004100000|2022-05-31 13:35:00|739.74|737.34|736.26|733.86|743.77|741.37|734.86|732.46|0
1654004400000|2022-05-31 13:40:00|735.35|732.95|732.25|729.85|736.26|733.86|730.44|728.04|0
1654004700000|2022-05-31 13:45:00|734.05|731.65|732.84|730.44|739.48|737.08|732.84|730.44|0
1654005000000|2022-05-31 13:50:00|733.45|731.05|738.47|736.07|740.28|737.88|733.25|730.85|0
1654005300000|2022-05-31 13:55:00|738.67|736.27|739.82|737.42|744.96|742.56|738.47|736.07|0
1654005600000|2022-05-31 14:00:00|739.42|737.02|732.71|730.31|742.54|740.14|732.71|730.31|0
1654005900000|2022-05-31 14:05:00|732.51|730.11|730.3|727.9|737.32|734.92|730.3|727.9|0
1654006200000|2022-05-31 14:10:00|729.9|727.5|738.92|736.52|739.32|736.92|729.9|727.5|0
1654006500000|2022-05-31 14:15:00|739.72|737.32|744.75|742.35|744.75|742.35|738.92|736.52|0
1654006800000|2022-05-31 14:20:00|745.45|743.05|748.27|745.87|754.23|751.83|745.35|742.95|0
1654007100000|2022-05-31 14:25:00|748.37|745.97|741.44|739.04|748.37|745.97|741.24|738.84|0
1654007400000|2022-05-31 14:30:00|741.03|738.63|745.48|743.08|751.34|748.94|741.03|738.63|0
1654007700000|2022-05-31 14:35:00|745.08|742.68|745.6|743.2|748.01|745.61|742.05|739.65|0
1654008000000|2022-05-31 14:40:00|746.11|743.71|754.04|751.64|755.26|752.86|745.31|742.91|0
1654008300000|2022-05-31 14:45:00|754.45|752.05|751.01|748.61|757.69|755.29|750.4|748|0
1654008600000|2022-05-31 14:50:00|750.81|748.41|754.34|751.94|755.46|753.06|750.2|747.8|0
1654008900000|2022-05-31 14:55:00|754.85|752.45|753.23|750.83|755.66|753.26|750.4|748|0
1654009200000|2022-05-31 15:00:00|753.03|750.63|757.27|754.87|758.08|755.68|752.62|750.22|0
1654009500000|2022-05-31 15:05:00|757.47|755.07|747.92|745.52|758.49|756.09|746.16|743.76|0
1654009800000|2022-05-31 15:10:00|747.31|744.91|742.68|740.28|749.13|746.73|742.28|739.88|0
1654010100000|2022-05-31 15:15:00|741.87|739.47|742.07|739.67|744.69|742.29|741.47|739.07|0
1654010400000|2022-05-31 15:20:00|741.27|738.87|743.28|740.88|746.5|744.1|741.27|738.87|0
1654010700000|2022-05-31 15:25:00|743.68|741.28|742.44|740.04|747.11|744.71|741.67|739.27|0
1654011000000|2022-05-31 15:30:00|741.43|739.03|741.63|739.23|744.25|741.85|738.81|736.41|0
1654011300000|2022-05-31 15:35:00|741.02|738.62|749.7|747.3|749.7|747.3|740.42|738.02|0
1654011600000|2022-05-31 15:40:00|749.9|747.5|750.91|748.51|752.73|750.33|746.87|744.47|0
1654011900000|2022-05-31 15:45:00|751.31|748.91|756.17|753.77|756.78|754.38|751.11|748.71|0
1654012200000|2022-05-31 15:50:00|755.76|753.36|762.87|760.47|763.88|761.48|755.76|753.36|0
1654012500000|2022-05-31 15:55:00|763.07|760.67|765.71|763.31|768.16|765.76|762.87|760.47|0
1654012800000|2022-05-31 16:00:00|766.12|763.72|772.53|770.13|773.76|771.36|765.92|763.52|0
1654013100000|2022-05-31 16:05:00|772.42|770.02|767.42|765.02|772.42|770.02|767.42|765.02|0
1654013400000|2022-05-31 16:10:00|767.21|764.81|762.73|760.33|769.05|766.65|762.73|760.33|0
1654013700000|2022-05-31 16:15:00|762.53|760.13|761.3|758.9|763.75|761.35|757.44|755.04|0
1654014000000|2022-05-31 16:20:00|761.51|759.11|758.25|755.85|761.51|759.11|756.02|753.62|0
1654014300000|2022-05-31 16:25:00|758.05|755.65|762.72|760.32|762.72|760.32|758.05|755.65|0
1654014600000|2022-05-31 16:30:00|762.93|760.53|763.94|761.54|763.94|761.54|760.89|758.49|0
1654014900000|2022-05-31 16:35:00|764.35|761.95|769.75|767.35|770.26|767.86|763.94|761.54|0
1654015200000|2022-05-31 16:40:00|770.06|767.66|770.47|768.07|773.53|771.13|769.04|766.64|0
1654015500000|2022-05-31 16:45:00|770.67|768.27|770.05|767.65|772.71|770.31|768.01|765.61|0
1654015800000|2022-05-31 16:50:00|769.85|767.45|772.5|770.1|773.32|770.92|769.44|767.04|0
1654016100000|2022-05-31 16:55:00|772.71|770.31|769.64|767.24|774.24|771.84|769.03|766.63|0
1654016400000|2022-05-31 17:00:00|769.03|766.63|764.34|761.94|771.07|768.67|762.1|759.7|0
1654016700000|2022-05-31 17:05:00|764.95|762.55|772.09|769.69|773.32|770.92|764.74|762.34|0
1654017000000|2022-05-31 17:10:00|771.88|769.48|767.39|764.99|771.88|769.48|766.78|764.38|0
1654017300000|2022-05-31 17:15:00|767.59|765.19|761.28|758.88|767.59|765.19|759.24|756.84|0
1654017600000|2022-05-31 17:20:00|761.89|759.49|759.65|757.25|762.09|759.69|758.63|756.23|0
1654017900000|2022-05-31 17:25:00|759.24|756.84|760.05|757.65|762.7|760.3|757.21|754.81|0
1654018200000|2022-05-31 17:30:00|759.65|757.25|767.79|765.39|767.79|765.39|759.04|756.64|0
1654018500000|2022-05-31 17:35:00|767.59|765.19|765.64|763.24|769.83|767.43|763.71|761.31|0
1654018800000|2022-05-31 17:40:00|765.95|763.55|769.83|767.43|769.83|767.43|764.73|762.33|0
1654019100000|2022-05-31 17:45:00|769.62|767.22|767.99|765.59|771.05|768.65|766.15|763.75|0
1654019400000|2022-05-31 17:50:00|768.19|765.79|773.5|771.1|775.96|773.56|767.38|764.98|0
1654019700000|2022-05-31 17:55:00|773.91|771.51|778.82|776.42|779.03|776.63|773.3|770.9|0
1654020000000|2022-05-31 18:00:00|777.8|775.4|775.95|773.55|780.05|777.65|775.13|772.73|0
1654020300000|2022-05-31 18:05:00|774.72|772.32|776.16|773.76|776.57|774.17|772.06|769.66|0
1654020600000|2022-05-31 18:10:00|775.75|773.35|776.15|773.75|777.59|775.19|773.9|771.5|0
1654020900000|2022-05-31 18:15:00|775.74|773.34|777.79|775.39|777.99|775.59|774.72|772.32|0
1654021200000|2022-05-31 18:20:00|778.4|776|773.28|770.88|779.02|776.62|770.22|767.82|0
1654021500000|2022-05-31 18:25:00|773.08|770.68|771.65|769.25|773.49|771.09|768.38|765.98|0
1654021800000|2022-05-31 18:30:00|771.44|769.04|769.4|767|773.28|770.88|768.79|766.39|0
1654022100000|2022-05-31 18:35:00|769.6|767.2|770.62|768.22|772.66|770.26|768.17|765.77|0
1654022400000|2022-05-31 18:40:00|771.03|768.63|762.46|760.06|771.03|768.63|761.85|759.45|0
1654022700000|2022-05-31 18:45:00|761.65|759.25|755.55|753.15|761.65|759.25|752.51|750.11|0
1654023000000|2022-05-31 18:50:00|755.14|752.74|749.27|746.87|757.58|755.18|749.27|746.87|0
1654023300000|2022-05-31 18:55:00|749.47|747.07|752.5|750.1|754.13|751.73|745.63|743.23|0
1654023600000|2022-05-31 19:00:00|752.3|749.9|749.87|747.47|752.71|750.31|744.21|741.81|0
1654023900000|2022-05-31 19:05:00|749.67|747.27|756.15|753.75|756.56|754.16|746.23|743.83|0
1654024200000|2022-05-31 19:10:00|755.34|752.94|756.15|753.75|756.15|753.75|750.88|748.48|0
1654024500000|2022-05-31 19:15:00|757.37|754.97|756.35|753.95|764.08|761.68|755.94|753.54|0
1654024800000|2022-05-31 19:20:00|756.45|754.05|762.04|759.64|763.87|761.47|755.94|753.54|0
1654025100000|2022-05-31 19:25:00|762.24|759.84|762.43|760.03|764.07|761.67|759.6|757.2|0
1654025400000|2022-05-31 19:30:00|762.02|759.62|768.55|766.15|769.77|767.37|762.02|759.62|0
1654025700000|2022-05-31 19:35:00|768.14|765.74|766.1|763.7|768.96|766.56|764.06|761.66|0
1654026000000|2022-05-31 19:40:00|765.89|763.49|758.97|756.57|768.34|765.94|758.76|756.36|0
1654026300000|2022-05-31 19:45:00|758.36|755.96|758.96|756.56|762.83|760.43|756.52|754.12|0
1654026600000|2022-05-31 19:50:00|761.4|759|755.91|753.51|768.13|765.73|755.1|752.7|0
1654026900000|2022-05-31 19:55:00|755.51|753.11|753.07|750.67|755.51|753.11|746.99|744.59|0
1654027200000|2022-05-31 20:00:00|749.62|747.22|746.38|743.98|752.87|750.47|746.18|743.78|0
1654027500000|2022-05-31 20:05:00|746.28|743.88|746.18|743.78|747.19|744.79|743.96|741.56|0
1654027800000|2022-05-31 20:10:00|746.58|744.18|747.57|745.17|753.27|750.87|746.16|743.76|0
1654028100000|2022-05-31 20:15:00|748.18|745.38|748.18|745.38|748.58|745.78|746.25|743.45|0
1654028400000|2022-05-31 20:20:00|747.97|745.17|748.88|746.08|748.88|746.08|747.57|744.77|0
1654028700000|2022-05-31 20:25:00|748.98|746.18|749.59|746.79|749.59|746.79|745.74|742.94|0
1654029000000|2022-05-31 20:30:00|749.79|746.99|748.57|745.77|749.79|746.99|747.56|744.76|0
1654029300000|2022-05-31 20:35:00|748.37|745.57|749.38|746.58|749.38|746.58|747.97|745.17|0
1654029600000|2022-05-31 20:40:00|749.18|746.38|749.58|746.78|750.4|747.6|748.98|746.18|0
1654029900000|2022-05-31 20:45:00|749.99|747.19|750.8|748|750.8|748|748.57|745.77|0
1654030200000|2022-05-31 20:50:00|750.6|747.8|750.8|748|751.81|749.01|750.49|747.69|0
1654030500000|2022-05-31 20:55:00|750.59|747.79|750.49|747.69|751|748.2|749.58|746.78|0
1654030800000|2022-05-31 21:00:00|750.1|747.3|750.06|747.26|750.1|747.3|749.74|746.94|0
1654031100000|2022-05-31 21:05:00|750.09|747.29|749.56|746.76|750.15|747.35|749.56|746.76|0
1654031400000|2022-05-31 21:10:00|749.65|746.85|750.58|747.78|750.71|747.91|749.65|746.85|0
1654031700000|2022-05-31 21:15:00|750.71|747.91|750.64|747.84|751|748.2|750.32|747.52|0
1654032000000|2022-05-31 21:20:00|750.58|747.78|750.5|747.7|750.58|747.78|750.41|747.61|0
1654032300000|2022-05-31 21:25:00|750.58|747.78|750.99|748.19|751.06|748.26|750.44|747.64|0
1654032600000|2022-05-31 21:30:00|751.2|748.4|751.56|748.76|751.58|748.78|751.2|748.4|0
1654032900000|2022-05-31 21:35:00|751.61|748.81|751.85|749.05|751.88|749.08|751.56|748.76|0
1654033200000|2022-05-31 21:40:00|751.56|748.76|751.22|748.42|751.56|748.76|751.22|748.42|0
1654033500000|2022-05-31 21:45:00|751.25|748.45|751.22|748.42|751.34|748.54|751.07|748.27|0
1654033800000|2022-05-31 21:50:00|751.16|748.36|751.22|748.42|751.25|748.45|750.96|748.16|0
1654034100000|2022-05-31 21:55:00|751.25|748.45|751.57|748.77|751.75|748.95|751.07|748.27|0
1654034400000|2022-05-31 22:00:00|753.71|750.91|754.01|751.21|754.72|751.92|753|750.2|0
1654034700000|2022-05-31 22:05:00|754.22|751.42|754.42|751.62|755.13|752.33|753.81|751.01|0
1654035000000|2022-05-31 22:10:00|754.31|751.51|753.09|750.29|754.31|751.51|752.59|749.79|0
1654035300000|2022-05-31 22:15:00|753.29|750.49|752.18|749.38|754.62|751.82|752.18|749.38|0
1654035600000|2022-05-31 22:20:00|752.38|749.58|752.58|749.78|752.79|749.99|751.98|749.18|0
1654035900000|2022-05-31 22:25:00|752.79|749.99|753.39|750.59|753.39|750.59|751.06|748.26|0
1654036200000|2022-05-31 22:30:00|753.6|750.8|754.2|751.4|754.82|752.02|753.6|750.8|0
1654036500000|2022-05-31 22:35:00|754|751.2|756.84|754.04|756.84|754.04|754|751.2|0
1654036800000|2022-05-31 22:40:00|756.94|754.14|755.22|752.42|757.25|754.45|755.01|752.21|0
1654037100000|2022-05-31 22:45:00|755.31|752.51|758.06|755.26|758.47|755.67|755.22|752.42|0
1654037400000|2022-05-31 22:50:00|758.26|755.46|757.04|754.24|758.47|755.67|756.64|753.84|0
1654037700000|2022-05-31 22:55:00|757.25|754.45|758.87|756.07|759.38|756.58|757.25|754.45|0
1654038000000|2022-05-31 23:00:00|759.48|756.68|758.46|755.66|759.69|756.89|757.65|754.85|0
1654038300000|2022-05-31 23:05:00|758.36|755.56|757.04|754.24|758.67|755.87|756.43|753.63|0
1654038600000|2022-05-31 23:10:00|756.83|754.03|757.44|754.64|758.05|755.25|756.42|753.62|0
1654038900000|2022-05-31 23:15:00|757.54|754.74|757.03|754.23|757.94|755.14|756.42|753.62|0
1654039200000|2022-05-31 23:20:00|756.93|754.13|757.84|755.04|757.84|755.04|756.42|753.62|0
1654039500000|2022-05-31 23:25:00|757.64|754.84|759.27|756.47|759.27|756.47|757.64|754.84|0
1654039800000|2022-05-31 23:30:00|759.47|756.67|759.26|756.46|759.77|756.97|758.86|756.06|0
1654040100000|2022-05-31 23:35:00|759.16|756.36|756.82|754.02|759.16|756.36|756.82|754.02|0
1654040400000|2022-05-31 23:40:00|757.12|754.32|760.48|757.68|760.48|757.68|757.12|754.32|0
1654040700000|2022-05-31 23:45:00|760.69|757.89|762.11|759.31|762.31|759.51|760.48|757.68|0
1654041000000|2022-05-31 23:50:00|762.31|759.51|762.92|760.12|763.13|760.33|762.11|759.31|0
1654041300000|2022-05-31 23:55:00|763.13|760.33|763.13|760.33|763.74|760.94|761.9|759.1|0
1654041600000|2022-06-01 00:00:00|763.33|760.53|765.16|762.36|765.98|763.18|763.12|760.32|0
1654041900000|2022-06-01 00:05:00|765.37|762.57|765.77|762.97|766.59|763.79|765.16|762.36|0
1654042200000|2022-06-01 00:10:00|765.87|763.07|765.98|763.18|766.07|763.27|764.75|761.95|0
1654042500000|2022-06-01 00:15:00|765.87|763.07|764.44|761.64|766.38|763.58|764.14|761.34|0
1654042800000|2022-06-01 00:20:00|764.14|761.34|765.36|762.56|765.97|763.17|764.03|761.23|0
1654043100000|2022-06-01 00:25:00|765.16|762.36|765.36|762.56|766.38|763.58|765.16|762.36|0
1654043400000|2022-06-01 00:30:00|764.95|762.15|765.97|763.17|766.17|763.37|764.54|761.74|0
1654043700000|2022-06-01 00:35:00|765.76|762.96|764.54|761.74|765.76|762.96|763.52|760.72|0
1654044000000|2022-06-01 00:40:00|764.74|761.94|765.35|762.55|765.76|762.96|764.54|761.74|0
1654044300000|2022-06-01 00:45:00|765.56|762.76|765.55|762.75|765.76|762.96|764.74|761.94|0
1654044600000|2022-06-01 00:50:00|765.76|762.96|765.55|762.75|765.96|763.16|765.14|762.34|0
1654044900000|2022-06-01 00:55:00|765.75|762.95|764.53|761.73|765.75|762.95|764.32|761.52|0
1654045200000|2022-06-01 01:00:00|764.12|761.32|765.75|762.95|765.75|762.95|763.51|760.71|0
1654045500000|2022-06-01 01:05:00|765.64|762.84|766.36|763.56|766.36|763.56|765.14|762.34|0
1654045800000|2022-06-01 01:10:00|766.57|763.77|768.61|765.81|769.22|766.42|766.57|763.77|0
1654046100000|2022-06-01 01:15:00|769.02|766.22|769.42|766.62|770.04|767.24|768.4|765.6|0
1654046400000|2022-06-01 01:20:00|769.63|766.83|768.4|765.6|769.83|767.03|768.4|765.6|0
1654046700000|2022-06-01 01:25:00|768.6|765.8|768.4|765.6|768.81|766.01|767.99|765.19|0
1654047000000|2022-06-01 01:30:00|768.19|765.39|766.76|763.96|768.6|765.8|766.76|763.96|0
1654047300000|2022-06-01 01:35:00|766.56|763.76|768.39|765.59|768.8|766|765.12|762.32|0
1654047600000|2022-06-01 01:40:00|768.19|765.39|767.26|764.46|768.39|765.59|766.55|763.75|0
1654047900000|2022-06-01 01:45:00|767.37|764.57|767.57|764.77|769|766.2|766.96|764.16|0
1654048200000|2022-06-01 01:50:00|767.37|764.57|767.77|764.97|768.8|766|767.36|764.56|0
1654048500000|2022-06-01 01:55:00|767.87|765.07|767.36|764.56|768.39|765.59|767.16|764.36|0
1654048800000|2022-06-01 02:00:00|767.26|764.46|766.75|763.95|767.26|764.46|765.93|763.13|0
1654049100000|2022-06-01 02:05:00|766.54|763.74|765.72|762.92|767.15|764.35|764.7|761.9|0
1654049400000|2022-06-01 02:10:00|765.52|762.72|766.54|763.74|766.74|763.94|765.52|762.72|0
1654049700000|2022-06-01 02:15:00|766.64|763.84|766.94|764.14|767.25|764.45|766.33|763.53|0
1654050000000|2022-06-01 02:20:00|767.04|764.24|766.43|763.63|768.06|765.26|765.72|762.92|0
1654050300000|2022-06-01 02:25:00|766.33|763.53|765.51|762.71|766.63|763.83|765.31|762.51|0
1654050600000|2022-06-01 02:30:00|765.31|762.51|765.71|762.91|766.12|763.32|764.99|762.19|0
1654050900000|2022-06-01 02:35:00|765.51|762.71|766.32|763.52|766.53|763.73|765.1|762.3|0
1654051200000|2022-06-01 02:40:00|766.12|763.32|765.91|763.11|766.32|763.52|765.51|762.71|0
1654051500000|2022-06-01 02:45:00|766.01|763.21|765.09|762.29|766.12|763.32|764.89|762.09|0
1654051800000|2022-06-01 02:50:00|764.89|762.09|762.33|759.53|765.4|762.6|761.83|759.03|0
1654052100000|2022-06-01 02:55:00|762.24|759.44|761.42|758.62|762.85|760.05|761.01|758.21|0
1654052400000|2022-06-01 03:00:00|761.21|758.41|760.4|757.6|761.31|758.51|759.18|756.38|0
1654052700000|2022-06-01 03:05:00|760.49|757.69|758.97|756.17|760.6|757.8|758.77|755.97|0
1654053000000|2022-06-01 03:10:00|759.17|756.37|759.17|756.37|760.39|757.59|758.56|755.76|0
1654053300000|2022-06-01 03:15:00|758.97|756.17|760.19|757.39|760.19|757.39|758.97|756.17|0
1654053600000|2022-06-01 03:20:00|759.98|757.18|760.18|757.38|761.61|758.81|759.57|756.77|0
1654053900000|2022-06-01 03:25:00|760.39|757.59|760.59|757.79|761.41|758.61|760.18|757.38|0
1654054200000|2022-06-01 03:30:00|760.39|757.59|760.18|757.38|760.79|757.99|759.98|757.18|0
1654054500000|2022-06-01 03:35:00|760.07|757.27|759.97|757.17|760.18|757.38|759.16|756.36|0
1654054800000|2022-06-01 03:40:00|760.18|757.38|759.97|757.17|760.58|757.78|759.57|756.77|0
1654055100000|2022-06-01 03:45:00|760.07|757.27|762.21|759.41|762.21|759.41|760.07|757.27|0
1654055400000|2022-06-01 03:50:00|762.11|759.31|761.39|758.59|762.21|759.41|761.19|758.39|0
1654055700000|2022-06-01 03:55:00|761.6|758.8|761.39|758.59|761.6|758.8|761.19|758.39|0
1654056000000|2022-06-01 04:00:00|761.6|758.8|762.41|759.61|762.61|759.81|761.39|758.59|0
1654056300000|2022-06-01 04:05:00|762.61|759.81|756.7|753.9|763.02|760.22|756.5|753.7|0
1654056600000|2022-06-01 04:10:00|757.11|754.31|756.39|753.59|757.11|754.31|755.28|752.48|0
1654056900000|2022-06-01 04:15:00|756.5|753.7|756.5|753.7|756.5|753.7|755.48|752.68|0
1654057200000|2022-06-01 04:20:00|756.39|753.59|757.51|754.71|757.72|754.92|756.29|753.49|0
1654057500000|2022-06-01 04:25:00|757.31|754.51|758.53|755.73|758.73|755.93|756.9|754.1|0
1654057800000|2022-06-01 04:30:00|758.73|755.93|757.91|755.11|758.73|755.93|757.91|755.11|0
1654058100000|2022-06-01 04:35:00|758.01|755.21|759.95|757.15|759.95|757.15|757.51|754.71|0
1654058400000|2022-06-01 04:40:00|759.75|756.95|759.54|756.74|759.95|757.15|758.73|755.93|0
1654058700000|2022-06-01 04:45:00|759.34|756.54|759.02|756.22|760.15|757.35|758.52|755.72|0
1654059000000|2022-06-01 04:50:00|759.13|756.33|758.72|755.92|759.13|756.33|757.91|755.11|0
1654059300000|2022-06-01 04:55:00|759.13|756.33|761.98|759.18|762.18|759.38|759.13|756.33|0
1654059600000|2022-06-01 05:00:00|762.39|759.59|762.59|759.79|763|760.2|761.16|758.36|0
1654059900000|2022-06-01 05:05:00|762.79|759.99|763.4|760.6|765.24|762.44|762.79|759.99|0
1654060200000|2022-06-01 05:10:00|763.2|760.4|761.56|758.76|763.61|760.81|761.36|758.56|0
1654060500000|2022-06-01 05:15:00|761.66|758.86|759.73|756.93|762.38|759.58|759.32|756.52|0
1654060800000|2022-06-01 05:20:00|759.83|757.03|757.69|754.89|759.93|757.13|757.28|754.48|0
1654061100000|2022-06-01 05:25:00|757.89|755.09|757.48|754.68|758.5|755.7|757.08|754.28|0
1654061400000|2022-06-01 05:30:00|757.17|754.37|750.98|748.18|757.17|754.37|750.98|748.18|0
1654061700000|2022-06-01 05:35:00|751.08|748.28|752.4|749.6|753.11|750.31|751.08|748.28|0
1654062000000|2022-06-01 05:40:00|752.6|749.8|752.6|749.8|753.82|751.02|752.29|749.49|0
1654062300000|2022-06-01 05:45:00|752.4|749.6|748.95|746.15|753.21|750.41|748.95|746.15|0
1654062600000|2022-06-01 05:50:00|748.74|745.94|748.94|746.14|751.38|748.58|748.74|745.94|0
1654062900000|2022-06-01 05:55:00|749.35|746.55|751.27|748.47|751.37|748.57|748.54|745.74|0
1654063200000|2022-06-01 06:00:00|751.58|748.78|752.59|749.79|752.79|749.99|749.35|746.55|0
1654063500000|2022-06-01 06:05:00|752.79|749.99|756.25|753.45|756.25|753.45|752.59|749.79|0
1654063800000|2022-06-01 06:10:00|756.45|753.65|756.45|753.65|758.69|755.89|755.84|753.04|0
1654064100000|2022-06-01 06:15:00|756.24|753.44|754.41|751.61|757.46|754.66|754.41|751.61|0
1654064400000|2022-06-01 06:20:00|754.51|751.71|757.76|754.96|757.87|755.07|754.01|751.21|0
1654064700000|2022-06-01 06:25:00|757.56|754.76|755.32|752.52|757.66|754.86|755.02|752.22|0
1654065000000|2022-06-01 06:30:00|755.42|752.62|755.02|752.22|756.44|753.64|755.02|752.22|0
1654065300000|2022-06-01 06:35:00|754.81|752.01|755.22|752.42|756.13|753.33|752.78|749.98|0
1654065600000|2022-06-01 06:40:00|755.42|752.62|757.45|754.65|758.47|755.67|755.22|752.42|0
1654065900000|2022-06-01 06:45:00|757.35|754.55|759.89|757.09|759.89|757.09|756.64|753.84|0
1654066200000|2022-06-01 06:50:00|759.69|756.89|758.47|755.67|759.69|756.89|757.65|754.85|0
1654066500000|2022-06-01 06:55:00|758.56|755.76|759.28|756.48|759.69|756.89|758.15|755.35|0
1654066800000|2022-06-01 07:00:00|759.48|756.68|759.58|756.78|762.23|759.43|756.63|753.83|0
1654067100000|2022-06-01 07:05:00|759.48|757.08|758.71|756.31|761.56|759.16|757.14|754.74|0
1654067400000|2022-06-01 07:10:00|758.61|756.21|760.03|757.63|762.28|759.88|758.2|755.8|0
1654067700000|2022-06-01 07:15:00|760.24|757.84|760.44|758.04|761.66|759.26|759.01|756.61|0
1654068000000|2022-06-01 07:20:00|760.23|757.83|758.4|756|760.85|758.45|756.56|754.16|0
1654068300000|2022-06-01 07:25:00|758.19|755.79|759.21|756.81|760.64|758.24|757.07|754.67|0
1654068600000|2022-06-01 07:30:00|759.01|756.61|762.16|759.76|762.27|759.87|756.86|754.46|0
1654068900000|2022-06-01 07:35:00|762.06|759.66|760.84|758.44|763.29|760.89|760.84|758.44|0
1654069200000|2022-06-01 07:40:00|759.82|757.42|755.05|752.65|760.43|758.03|752.4|750|0
1654069500000|2022-06-01 07:45:00|755.25|752.85|756.27|753.87|756.98|754.58|753.83|751.43|0
1654069800000|2022-06-01 07:50:00|756.47|754.07|755.25|752.85|757.9|755.5|754.44|752.04|0
1654070100000|2022-06-01 07:55:00|755.05|752.65|756.16|753.76|758.51|756.11|755.05|752.65|0
1654070400000|2022-06-01 08:00:00|756.06|753.66|755.45|753.05|757.28|754.88|754.43|752.03|0
1654070700000|2022-06-01 08:05:00|755.55|753.15|750.37|747.97|756.06|753.66|746.92|744.52|0
1654071000000|2022-06-01 08:10:00|750.16|747.76|745.19|742.79|750.16|747.76|744.99|742.59|0
1654071300000|2022-06-01 08:15:00|745.09|742.69|746.1|743.7|747.52|745.12|745.09|742.69|0
1654071600000|2022-06-01 08:20:00|746.31|743.91|748.13|745.73|748.13|745.73|744.48|742.08|0
1654071900000|2022-06-01 08:25:00|748.33|745.93|749.14|746.74|749.55|747.15|747.32|744.92|0
1654072200000|2022-06-01 08:30:00|749.34|746.94|750.15|747.75|751.98|749.58|749.34|746.94|0
1654072500000|2022-06-01 08:35:00|750.36|747.96|748.83|746.43|751.47|749.07|747.92|745.52|0
1654072800000|2022-06-01 08:40:00|749.34|746.94|749.13|746.73|750.35|747.95|747.11|744.71|0
1654073100000|2022-06-01 08:45:00|749.74|747.34|753.09|750.69|753.29|750.89|749.34|746.94|0
1654073400000|2022-06-01 08:50:00|753.19|750.79|752.18|749.78|753.19|750.79|751.87|749.47|0
1654073700000|2022-06-01 08:55:00|752.38|749.98|750.04|747.64|752.38|749.98|750.04|747.64|0
1654074000000|2022-06-01 09:00:00|750.75|748.35|751.05|748.65|752.98|750.58|750.14|747.74|0
1654074300000|2022-06-01 09:05:00|751.46|749.06|753.19|750.79|754.61|752.21|751.25|748.85|0
1654074600000|2022-06-01 09:10:00|753.39|750.99|752.78|750.38|753.39|750.99|752.17|749.77|0
1654074900000|2022-06-01 09:15:00|752.98|750.58|752.98|750.58|754|751.6|752.67|750.27|0
1654075200000|2022-06-01 09:20:00|753.08|750.68|755.01|752.61|756.23|753.83|752.26|749.86|0
1654075500000|2022-06-01 09:25:00|754.9|752.5|755.41|753.01|756.23|753.83|754.7|752.3|0
1654075800000|2022-06-01 09:30:00|755.62|753.22|756.84|754.44|756.84|754.44|755.41|753.01|0
1654076100000|2022-06-01 09:35:00|756.93|754.53|755.21|752.81|757.24|754.84|755.21|752.81|0
1654076400000|2022-06-01 09:40:00|755.1|752.7|755.1|752.7|755.2|752.8|754.19|751.79|0
1654076700000|2022-06-01 09:45:00|755.2|752.8|753.37|750.97|755.2|752.8|753.17|750.77|0
1654077000000|2022-06-01 09:50:00|753.27|750.87|753.98|751.58|754.18|751.78|752.15|749.75|0
1654077300000|2022-06-01 09:55:00|753.78|751.38|752.15|749.75|753.98|751.58|751.94|749.54|0
1654077600000|2022-06-01 10:00:00|751.94|749.54|752.15|749.75|753.16|750.76|751.54|749.14|0
1654077900000|2022-06-01 10:05:00|752.35|749.95|750.32|747.92|752.96|750.56|749.4|747|0
1654078200000|2022-06-01 10:10:00|750.52|748.12|749.91|747.51|750.72|748.32|748.89|746.49|0
1654078500000|2022-06-01 10:15:00|749.5|747.1|750.82|748.42|751.53|749.13|749.1|746.7|0
1654078800000|2022-06-01 10:20:00|750.92|748.52|749.29|746.89|751.12|748.72|747.88|745.48|0
1654079100000|2022-06-01 10:25:00|749.5|747.1|748.68|746.28|749.5|747.1|747.47|745.07|0
1654079400000|2022-06-01 10:30:00|748.48|746.08|749.9|747.5|751.52|749.12|748.48|746.08|0
1654079700000|2022-06-01 10:35:00|749.79|747.39|747.26|744.86|750.91|748.51|747.06|744.66|0
1654080000000|2022-06-01 10:40:00|747.46|745.06|750.71|748.31|750.91|748.51|747.46|745.06|0
1654080300000|2022-06-01 10:45:00|750.91|748.51|748.47|746.07|750.91|748.51|748.47|746.07|0
1654080600000|2022-06-01 10:50:00|748.68|746.28|746.54|744.14|748.77|746.37|746.44|744.04|0
1654080900000|2022-06-01 10:55:00|746.65|744.25|747.86|745.46|749.08|746.68|745.02|742.62|0
1654081200000|2022-06-01 11:00:00|747.75|745.35|750.7|748.3|750.9|748.5|747.75|745.35|0
1654081500000|2022-06-01 11:05:00|750.9|748.5|753.95|751.55|755.78|753.38|750.39|747.99|0
1654081800000|2022-06-01 11:10:00|753.74|751.34|753.95|751.55|754.86|752.46|752.42|750.02|0
1654082100000|2022-06-01 11:15:00|754.15|751.75|752.32|749.92|754.15|751.75|752.21|749.81|0
1654082400000|2022-06-01 11:20:00|752.21|749.81|752.31|749.91|752.93|750.53|750.89|748.49|0
1654082700000|2022-06-01 11:25:00|752.41|750.01|753.33|750.93|753.33|750.93|752.11|749.71|0
1654083000000|2022-06-01 11:30:00|753.22|750.82|753.94|751.54|756.38|753.98|751.09|748.69|0
1654083300000|2022-06-01 11:35:00|753.83|751.43|754.95|752.55|756.99|754.59|753.83|751.43|0
1654083600000|2022-06-01 11:40:00|754.85|752.45|752.61|750.21|755.15|752.75|752.4|750|0
1654083900000|2022-06-01 11:45:00|752.71|750.31|755.15|752.75|757.8|755.4|752.1|749.7|0
1654084200000|2022-06-01 11:50:00|755.35|752.95|754.23|751.83|755.56|753.16|753.01|750.61|0
1654084500000|2022-06-01 11:55:00|754.13|751.73|759.22|756.82|759.22|756.82|754.13|751.73|0
1654084800000|2022-06-01 12:00:00|759.42|757.02|760.03|757.63|761.26|758.86|758|755.6|0
1654085100000|2022-06-01 12:05:00|759.83|757.43|759.21|756.81|761.87|759.47|758.81|756.41|0
1654085400000|2022-06-01 12:10:00|759.01|756.61|759.62|757.22|760.84|758.44|759.01|756.61|0
1654085700000|2022-06-01 12:15:00|759.82|757.42|757.78|755.38|760.64|758.24|757.78|755.38|0
1654086000000|2022-06-01 12:20:00|758.4|756|762.47|760.07|762.68|760.28|757.58|755.18|0
1654086300000|2022-06-01 12:25:00|762.27|759.87|763.9|761.5|765.53|763.13|761.66|759.26|0
1654086600000|2022-06-01 12:30:00|764.1|761.7|764.71|762.31|764.71|762.31|761.86|759.46|0
1654086900000|2022-06-01 12:35:00|764.92|762.52|764.51|762.11|765.12|762.72|763.49|761.09|0
1654087200000|2022-06-01 12:40:00|764.4|762|766.03|763.63|766.34|763.94|762.87|760.47|0
1654087500000|2022-06-01 12:45:00|766.14|763.74|763.69|761.29|766.14|763.74|762.87|760.47|0
1654087800000|2022-06-01 12:50:00|763.48|761.08|764.5|762.1|765.11|762.71|763.07|760.67|0
1654088100000|2022-06-01 12:55:00|764.6|762.2|761.84|759.44|765.52|763.12|761.84|759.44|0
1654088400000|2022-06-01 13:00:00|762.55|760.15|761.43|759.03|763.89|761.49|759.8|757.4|0
1654088700000|2022-06-01 13:05:00|761.23|758.83|764.9|762.5|764.9|762.5|760.82|758.42|0
1654089000000|2022-06-01 13:10:00|764.7|762.3|765.31|762.91|767.56|765.16|764.09|761.69|0
1654089300000|2022-06-01 13:15:00|765.41|763.01|767.97|765.57|768.17|765.77|763.68|761.28|0
1654089600000|2022-06-01 13:20:00|767.35|764.95|767.15|764.75|767.65|765.25|764.69|762.29|0
1654089900000|2022-06-01 13:25:00|767.76|765.36|767.55|765.15|767.76|765.36|766.33|763.93|0
1654090200000|2022-06-01 13:30:00|767.14|764.74|768.72|766.32|777.23|774.83|767.14|764.74|0
1654090500000|2022-06-01 13:35:00|769.75|767.35|761.55|759.15|774.06|771.66|761.35|758.95|0
1654090800000|2022-06-01 13:40:00|761.76|759.36|762.82|760.42|765.69|763.29|759.57|757.17|0
1654091100000|2022-06-01 13:45:00|764.05|761.65|758.94|756.54|765.69|763.29|756.18|753.78|0
1654091400000|2022-06-01 13:50:00|759.55|757.15|765.68|763.28|766.4|764|757.71|755.31|0
1654091700000|2022-06-01 13:55:00|766.71|764.31|763.32|760.92|767.73|765.33|760.98|758.58|0
1654092000000|2022-06-01 14:00:00|764.55|762.15|757.5|755.1|765.89|763.49|752.41|750.01|0
1654092300000|2022-06-01 14:05:00|756.28|753.88|745.09|742.69|757.09|754.69|742.25|739.85|0
1654092600000|2022-06-01 14:10:00|745.29|742.89|739.27|736.87|747.93|745.53|737.64|735.24|0
1654092900000|2022-06-01 14:15:00|738.46|736.06|729.36|726.96|738.46|736.06|728.96|726.56|0
1654093200000|2022-06-01 14:20:00|728.96|726.56|730.02|727.62|733.25|730.85|728.96|726.56|0
1654093500000|2022-06-01 14:25:00|729.82|727.42|726.19|723.79|732.85|730.45|725.79|723.39|0
1654093800000|2022-06-01 14:30:00|725.99|723.59|721.57|719.17|731.03|728.63|720.97|718.57|0
1654094100000|2022-06-01 14:35:00|720.77|718.37|722.27|719.87|722.97|720.57|716.56|714.16|0
1654094400000|2022-06-01 14:40:00|721.97|719.57|724.78|722.38|726.59|724.19|721.16|718.76|0
1654094700000|2022-06-01 14:45:00|724.18|721.78|720.56|718.16|725.78|723.38|720.56|718.16|0
1654095000000|2022-06-01 14:50:00|720.36|717.96|729.61|727.21|730.31|727.91|719.76|717.36|0
1654095300000|2022-06-01 14:55:00|729.4|727|729.81|727.41|731.62|729.22|727.39|724.99|0
1654095600000|2022-06-01 15:00:00|729|726.6|723.56|721.16|729.4|727|720.55|718.15|0
1654095900000|2022-06-01 15:05:00|723.16|720.76|719.55|717.15|725.98|723.58|719.55|717.15|0
1654096200000|2022-06-01 15:10:00|719.75|717.35|721.75|719.35|725.77|723.37|719.55|717.15|0
1654096500000|2022-06-01 15:15:00|721.65|719.25|718.54|716.14|722.85|720.45|714.94|712.54|0
1654096800000|2022-06-01 15:20:00|717.54|715.14|712.33|709.93|717.54|715.14|710.54|708.14|0
1654097100000|2022-06-01 15:25:00|712.13|709.73|716.65|714.25|716.65|714.25|708.3|705.9|0
1654097400000|2022-06-01 15:30:00|716.05|713.65|714.65|712.25|718.85|716.45|713.06|710.66|0
1654097700000|2022-06-01 15:35:00|715.25|712.85|714.05|711.65|716.05|713.65|710.66|708.26|0
1654098000000|2022-06-01 15:40:00|712.95|710.55|707.48|705.08|713.05|710.65|707.48|705.08|0
1654098300000|2022-06-01 15:45:00|707.08|704.68|707.54|705.14|711.51|709.11|706.48|704.08|0
1654098600000|2022-06-01 15:50:00|707.34|704.94|709.69|707.29|710.69|708.29|705.92|703.52|0
1654098900000|2022-06-01 15:55:00|710.29|707.89|707.8|705.4|712.28|709.88|707.3|704.9|0
1654099200000|2022-06-01 16:00:00|707.5|705.1|705.71|703.31|708.69|706.29|704.32|701.92|0
1654099500000|2022-06-01 16:05:00|705.31|702.91|707.89|705.49|710.08|707.68|705.21|702.81|0
1654099800000|2022-06-01 16:10:00|707.3|704.9|708.49|706.09|708.49|706.09|703.33|700.93|0
1654100100000|2022-06-01 16:15:00|708.29|705.89|712.07|709.67|712.07|709.67|707.79|705.39|0
1654100400000|2022-06-01 16:20:00|712.27|709.87|713.06|710.66|714.26|711.86|711.47|709.07|0
1654100700000|2022-06-01 16:25:00|712.86|710.46|707.09|704.69|713.46|711.06|707.09|704.69|0
1654101000000|2022-06-01 16:30:00|706.69|704.29|712.66|710.26|714.25|711.85|706.69|704.29|0
1654101300000|2022-06-01 16:35:00|712.86|710.46|711.46|709.06|714.05|711.65|709.07|706.67|0
1654101600000|2022-06-01 16:40:00|711.06|708.66|708.08|705.68|713.65|711.25|707.88|705.48|0
1654101900000|2022-06-01 16:45:00|707.88|705.48|705.29|702.89|708.67|706.27|703.71|701.31|0
1654102200000|2022-06-01 16:50:00|705.49|703.09|709.27|706.87|709.27|706.87|702.52|700.12|0
1654102500000|2022-06-01 16:55:00|709.07|706.67|710.55|708.15|712.05|709.65|707.48|705.08|0
1654102800000|2022-06-01 17:00:00|710.26|707.86|710.26|707.86|713.84|711.44|709.26|706.86|0
1654103100000|2022-06-01 17:05:00|709.95|707.55|718.43|716.03|718.43|716.03|709.95|707.55|0
1654103400000|2022-06-01 17:10:00|718.63|716.23|715.13|712.73|720.43|718.03|714.83|712.43|0
1654103700000|2022-06-01 17:15:00|715.23|712.83|719.82|717.42|720.82|718.42|715.23|712.83|0
1654104000000|2022-06-01 17:20:00|719.62|717.22|718.62|716.22|723.22|720.82|717.42|715.02|0
1654104300000|2022-06-01 17:25:00|719.02|716.62|720.22|717.82|723.22|720.82|719.02|716.62|0
1654104600000|2022-06-01 17:30:00|720.02|717.62|721.13|718.73|721.53|719.13|714.88|712.48|0
1654104900000|2022-06-01 17:35:00|720.93|718.53|725.34|722.94|726.75|724.35|720.33|717.93|0
1654105200000|2022-06-01 17:40:00|725.14|722.74|726.14|723.74|727.15|724.75|723.73|721.33|0
1654105500000|2022-06-01 17:45:00|726.54|724.14|725.14|722.74|728.15|725.75|723.73|721.33|0
1654105800000|2022-06-01 17:50:00|724.53|722.13|720.32|717.92|726.34|723.94|719.92|717.52|0
1654106100000|2022-06-01 17:55:00|719.72|717.32|723.73|721.33|727.75|725.35|719.72|717.32|0
1654106400000|2022-06-01 18:00:00|723.32|720.92|728.35|725.95|728.95|726.55|722.82|720.42|0
1654106700000|2022-06-01 18:05:00|727.94|725.54|728.14|725.74|730.16|727.76|724.32|721.92|0
1654107000000|2022-06-01 18:10:00|728.04|725.64|727.23|724.83|728.75|726.35|724.12|721.72|0
1654107300000|2022-06-01 18:15:00|727.34|724.94|725.73|723.33|729.55|727.15|723.72|721.32|0
1654107600000|2022-06-01 18:20:00|726.33|723.93|736.2|733.8|736.4|734|724.32|721.92|0
1654107900000|2022-06-01 18:25:00|736.3|733.9|738.22|735.82|741.86|739.46|735.39|732.99|0
1654108200000|2022-06-01 18:30:00|738.82|736.42|740.03|737.63|740.84|738.44|738.22|735.82|0
1654108500000|2022-06-01 18:35:00|739.63|737.23|736.6|734.2|741.86|739.46|736.6|734.2|0
1654108800000|2022-06-01 18:40:00|736.39|733.99|742.66|740.26|743.47|741.07|735.99|733.59|0
1654109100000|2022-06-01 18:45:00|743.27|740.87|739.83|737.43|743.27|740.87|737.2|734.8|0
1654109400000|2022-06-01 18:50:00|739.42|737.02|734.57|732.17|739.62|737.22|734.17|731.77|0
1654109700000|2022-06-01 18:55:00|734.97|732.57|734.26|731.86|737.4|735|731.95|729.55|0
1654110000000|2022-06-01 19:00:00|734.57|732.17|732.55|730.15|736.79|734.39|729.73|727.33|0
1654110300000|2022-06-01 19:05:00|731.94|729.54|736.58|734.18|738.4|736|731.94|729.54|0
1654110600000|2022-06-01 19:10:00|735.98|733.58|741.53|739.13|742.65|740.25|735.17|732.77|0
1654110900000|2022-06-01 19:15:00|741.43|739.03|741.43|739.03|745.28|742.88|738.8|736.4|0
1654111200000|2022-06-01 19:20:00|741.33|738.93|741.63|739.23|744.27|741.87|740.01|737.61|0
1654111500000|2022-06-01 19:25:00|741.12|738.72|740.01|737.61|741.63|739.23|737.18|734.78|0
1654111800000|2022-06-01 19:30:00|739|736.6|734.31|731.91|739|736.6|733.5|731.1|0
1654112100000|2022-06-01 19:35:00|733.7|731.3|740.18|737.78|740.18|737.78|731.68|729.28|0
1654112400000|2022-06-01 19:40:00|740.38|737.98|737.54|735.14|742.91|740.51|737.54|735.14|0
1654112700000|2022-06-01 19:45:00|736.73|734.33|738.15|735.75|739.97|737.57|734.51|732.11|0
1654113000000|2022-06-01 19:50:00|741.19|738.79|727.43|725.03|741.19|738.79|727.03|724.63|0
1654113300000|2022-06-01 19:55:00|726.63|724.23|720.59|718.19|727.64|725.24|719.79|717.39|0
1654113600000|2022-06-01 20:00:00|720.39|717.99|720.59|718.19|723|720.6|719.18|716.78|0
1654113900000|2022-06-01 20:05:00|720.79|718.39|719.38|716.98|720.99|718.59|717.17|714.77|0
1654114200000|2022-06-01 20:10:00|719.58|717.18|720.78|718.38|720.78|718.38|718.17|715.77|0
1654114500000|2022-06-01 20:15:00|721.19|718.39|718.77|715.97|721.19|718.39|718.77|715.97|0
1654114800000|2022-06-01 20:20:00|718.57|715.77|719.57|716.77|719.57|716.77|717.77|714.97|0
1654115100000|2022-06-01 20:25:00|719.67|716.87|719.97|717.17|720.17|717.37|719.37|716.57|0
1654115400000|2022-06-01 20:30:00|719.77|716.97|719.06|716.26|720.78|717.98|718.77|715.97|0
1654115700000|2022-06-01 20:35:00|718.97|716.17|718.76|715.96|719.57|716.77|718.56|715.76|0
1654116000000|2022-06-01 20:40:00|718.56|715.76|717.56|714.76|718.56|715.76|717.36|714.56|0
1654116300000|2022-06-01 20:45:00|717.76|714.96|719.56|716.76|719.76|716.96|716.96|714.16|0
1654116600000|2022-06-01 20:50:00|719.06|716.26|717.65|714.85|720.17|717.37|717.65|714.85|0
1654116900000|2022-06-01 20:55:00|717.96|715.16|719.05|716.25|719.45|716.65|716.35|713.55|0
1654117200000|2022-06-01 21:00:00|719.04|716.24|718.66|715.86|719.7|716.9|718.57|715.77|0
1654117500000|2022-06-01 21:05:00|718.77|715.97|718.77|715.97|718.77|715.97|718.68|715.88|0
1654117800000|2022-06-01 21:10:00|718.8|716|718.51|715.71|718.83|716.03|718.48|715.68|0
1654118100000|2022-06-01 21:15:00|718.89|716.09|719.26|716.46|719.32|716.52|718.89|716.09|0
1654118400000|2022-06-01 21:20:00|719.32|716.52|719.46|716.66|719.46|716.66|719.24|716.44|0
1654118700000|2022-06-01 21:25:00|719.44|716.64|719.37|716.57|719.44|716.64|719.06|716.26|0
1654119000000|2022-06-01 21:30:00|719.34|716.54|719.05|716.25|719.4|716.6|718.97|716.17|0
1654119300000|2022-06-01 21:35:00|719|716.2|719.14|716.34|719.14|716.34|719|716.2|0
1654119600000|2022-06-01 21:40:00|719.2|716.4|719.08|716.28|719.4|716.6|719.08|716.28|0
1654119900000|2022-06-01 21:45:00|719.14|716.34|718.55|715.75|719.14|716.34|718.49|715.69|0
1654120200000|2022-06-01 21:50:00|718.57|715.77|718.57|715.77|718.57|715.77|718.23|715.43|0
1654120500000|2022-06-01 21:55:00|718.64|715.84|718.87|716.07|719.13|716.33|718.49|715.69|0
1654120800000|2022-06-01 22:00:00|719.63|716.83|720.03|717.23|720.63|717.83|718.53|715.73|0
1654121100000|2022-06-01 22:05:00|720.13|717.33|718.62|715.82|720.33|717.53|718.33|715.53|0
1654121400000|2022-06-01 22:10:00|718.73|715.93|718.22|715.42|718.73|715.93|716.92|714.12|0
1654121700000|2022-06-01 22:15:00|718.32|715.52|719.93|717.13|720.93|718.13|718.32|715.52|0
1654122000000|2022-06-01 22:20:00|720.02|717.22|717.92|715.12|720.53|717.73|716.91|714.11|0
1654122300000|2022-06-01 22:25:00|718.12|715.32|717.11|714.31|718.32|715.52|716.91|714.11|0
1654122600000|2022-06-01 22:30:00|716.91|714.11|716.51|713.71|717.71|714.91|715.2|712.4|0
1654122900000|2022-06-01 22:35:00|716.91|714.11|715.3|712.5|716.91|714.11|714.9|712.1|0
1654123200000|2022-06-01 22:40:00|715.1|712.3|715.7|712.9|717.31|714.51|714.9|712.1|0
1654123500000|2022-06-01 22:45:00|715.6|712.8|714.19|711.39|716.5|713.7|713.7|710.9|0
1654123800000|2022-06-01 22:50:00|714.3|711.5|714.49|711.69|714.79|711.99|713.49|710.69|0
1654124100000|2022-06-01 22:55:00|714.59|711.79|713.89|711.09|714.9|712.1|713.69|710.89|0
1654124400000|2022-06-01 23:00:00|714.09|711.29|714.69|711.89|715.29|712.49|713.29|710.49|0
1654124700000|2022-06-01 23:05:00|714.59|711.79|714.09|711.29|714.89|712.09|713.69|710.89|0
1654125000000|2022-06-01 23:10:00|713.89|711.09|714.98|712.18|715.18|712.38|712.78|709.98|0
1654125300000|2022-06-01 23:15:00|715.09|712.29|714.68|711.88|715.49|712.69|714.08|711.28|0
1654125600000|2022-06-01 23:20:00|714.88|712.08|715.28|712.48|715.89|713.09|714.48|711.68|0
1654125900000|2022-06-01 23:25:00|715.38|712.58|715.88|713.08|716.28|713.48|715.28|712.48|0
1654126200000|2022-06-01 23:30:00|716.08|713.28|714.88|712.08|716.38|713.58|714.88|712.08|0
1654126500000|2022-06-01 23:35:00|714.77|711.97|714.28|711.48|715.08|712.28|714.08|711.28|0
1654126800000|2022-06-01 23:40:00|714.48|711.68|711.47|708.67|714.48|711.68|710.87|708.07|0
1654127100000|2022-06-01 23:45:00|711.07|708.27|711.87|709.07|711.87|709.07|710.57|707.77|0
1654127400000|2022-06-01 23:50:00|711.67|708.87|710.67|707.87|711.67|708.87|710.27|707.47|0
1654127700000|2022-06-01 23:55:00|710.87|708.07|711.46|708.66|711.76|708.96|710.27|707.47|0
1654128000000|2022-06-02 00:00:00|711.66|708.86|709.56|706.76|712.86|710.06|709.46|706.66|0
1654128300000|2022-06-02 00:05:00|709.76|706.96|711.86|709.06|712.06|709.26|708.46|705.66|0
1654128600000|2022-06-02 00:10:00|712.06|709.26|714.06|711.26|714.86|712.06|711.06|708.26|0
1654128900000|2022-06-02 00:15:00|714.26|711.46|719.67|716.87|719.67|716.87|714.06|711.26|0
1654129200000|2022-06-02 00:20:00|719.87|717.07|721.88|719.08|722.28|719.48|719.07|716.27|0
1654129500000|2022-06-02 00:25:00|721.68|718.88|722.28|719.48|724.9|722.1|721.08|718.28|0
1654129800000|2022-06-02 00:30:00|722.48|719.68|721.88|719.08|723.09|720.29|721.48|718.68|0
1654130100000|2022-06-02 00:35:00|722.08|719.28|724.89|722.09|725.5|722.7|721.68|718.88|0
1654130400000|2022-06-02 00:40:00|725.09|722.29|724.29|721.49|726.1|723.3|723.68|720.88|0
1654130700000|2022-06-02 00:45:00|724.49|721.69|726.6|723.8|726.8|724|723.68|720.88|0
1654131000000|2022-06-02 00:50:00|726.9|724.1|724.28|721.48|726.9|724.1|724.28|721.48|0
1654131300000|2022-06-02 00:55:00|724.18|721.38|724.78|721.98|725.89|723.09|724.08|721.28|0
1654131600000|2022-06-02 01:00:00|724.88|722.08|723.67|720.87|725.89|723.09|723.27|720.47|0
1654131900000|2022-06-02 01:05:00|723.27|720.47|724.57|721.77|724.68|721.88|722.67|719.87|0
1654132200000|2022-06-02 01:10:00|724.68|721.88|723.67|720.87|724.88|722.08|723.27|720.47|0
1654132500000|2022-06-02 01:15:00|723.87|721.07|723.67|720.87|724.48|721.68|722.86|720.06|0
1654132800000|2022-06-02 01:20:00|723.77|720.97|724.67|721.87|726.49|723.69|723.76|720.96|0
1654133100000|2022-06-02 01:25:00|724.97|722.17|726.48|723.68|726.69|723.89|724.07|721.27|0
1654133400000|2022-06-02 01:30:00|726.89|724.09|726.68|723.88|727.89|725.09|725.68|722.88|0
1654133700000|2022-06-02 01:35:00|726.88|724.08|725.47|722.67|726.88|724.08|724.87|722.07|0
1654134000000|2022-06-02 01:40:00|725.67|722.87|723.46|720.66|726.08|723.28|723.46|720.66|0
1654134300000|2022-06-02 01:45:00|723.66|720.86|724.36|721.56|724.86|722.06|723.46|720.66|0
1654134600000|2022-06-02 01:50:00|724.46|721.66|724.66|721.86|725.67|722.87|722.65|719.85|0
1654134900000|2022-06-02 01:55:00|724.76|721.96|721.84|719.04|724.76|721.96|721.84|719.04|0
1654135200000|2022-06-02 02:00:00|722.04|719.24|719.43|716.63|722.24|719.44|719.03|716.23|0
1654135500000|2022-06-02 02:05:00|718.82|716.02|721.43|718.63|721.84|719.04|718.22|715.42|0
1654135800000|2022-06-02 02:10:00|721.23|718.43|723.64|720.84|723.85|721.05|720.63|717.83|0
1654136100000|2022-06-02 02:15:00|724.05|721.25|724.65|721.85|725.05|722.25|723.24|720.44|0
1654136400000|2022-06-02 02:20:00|724.85|722.05|724.24|721.44|725.25|722.45|723.24|720.44|0
1654136700000|2022-06-02 02:25:00|724.34|721.54|724.24|721.44|725.05|722.25|723.64|720.84|0
1654137000000|2022-06-02 02:30:00|724.44|721.64|725.45|722.65|725.65|722.85|723.64|720.84|0
1654137300000|2022-06-02 02:35:00|725.25|722.45|723.63|720.83|725.65|722.85|723.03|720.23|0
1654137600000|2022-06-02 02:40:00|723.23|720.43|721.82|719.02|723.43|720.63|721.62|718.82|0
1654137900000|2022-06-02 02:45:00|721.72|718.92|723.23|720.43|723.83|721.03|721.22|718.42|0
1654138200000|2022-06-02 02:50:00|723.32|720.52|722.62|719.82|723.43|720.63|721.91|719.11|0
1654138500000|2022-06-02 02:55:00|722.42|719.62|720.5|717.7|723.43|720.63|720.21|717.41|0
1654138800000|2022-06-02 03:00:00|720.61|717.81|720.61|717.81|721.91|719.11|720.41|717.61|0
1654139100000|2022-06-02 03:05:00|720.81|718.01|720.81|718.01|722.82|720.02|720.5|717.7|0
1654139400000|2022-06-02 03:10:00|720.9|718.1|720|717.2|721.01|718.21|719.2|716.4|0
1654139700000|2022-06-02 03:15:00|720.1|717.3|720.8|718|721.61|718.81|720.1|717.3|0
1654140000000|2022-06-02 03:20:00|720.9|718.1|721|718.2|721.81|719.01|720.9|718.1|0
1654140300000|2022-06-02 03:25:00|721.1|718.3|720.8|718|721.4|718.6|720.6|717.8|0
1654140600000|2022-06-02 03:30:00|720.89|718.09|720.49|717.69|721.4|718.6|719.99|717.19|0
1654140900000|2022-06-02 03:35:00|720.39|717.59|719.99|717.19|720.39|717.59|718.58|715.78|0
1654141200000|2022-06-02 03:40:00|720.19|717.39|720.39|717.59|721.69|718.89|720.09|717.29|0
1654141500000|2022-06-02 03:45:00|720.28|717.48|721.09|718.29|721.39|718.59|719.58|716.78|0
1654141800000|2022-06-02 03:50:00|721.39|718.59|720.28|717.48|721.59|718.79|720.08|717.28|0
1654142100000|2022-06-02 03:55:00|720.08|717.28|720.99|718.19|721.19|718.39|719.98|717.18|0
1654142400000|2022-06-02 04:00:00|721.08|718.28|720.78|717.98|721.79|718.99|720.38|717.58|0
1654142700000|2022-06-02 04:05:00|720.98|718.18|720.18|717.38|721.38|718.58|719.98|717.18|0
1654143000000|2022-06-02 04:10:00|720.38|717.58|720.78|717.98|721.38|718.58|720.27|717.47|0
1654143300000|2022-06-02 04:15:00|720.87|718.07|723.39|720.59|723.39|720.59|720.78|717.98|0
1654143600000|2022-06-02 04:20:00|723.29|720.49|722.58|719.78|723.39|720.59|722.38|719.58|0
1654143900000|2022-06-02 04:25:00|722.78|719.98|722.78|719.98|722.98|720.18|722.28|719.48|0
1654144200000|2022-06-02 04:30:00|722.98|720.18|723.18|720.38|723.18|720.38|722.58|719.78|0
1654144500000|2022-06-02 04:35:00|722.98|720.18|723.98|721.18|724.19|721.39|722.58|719.78|0
1654144800000|2022-06-02 04:40:00|724.19|721.39|723.78|720.98|724.59|721.79|723.58|720.78|0
1654145100000|2022-06-02 04:45:00|723.98|721.18|723.18|720.38|724.38|721.58|723.18|720.38|0
1654145400000|2022-06-02 04:50:00|722.97|720.17|723.58|720.78|723.78|720.98|722.57|719.77|0
1654145700000|2022-06-02 04:55:00|723.78|720.98|723.78|720.98|723.98|721.18|723.57|720.77|0
1654146000000|2022-06-02 05:00:00|723.98|721.18|723.57|720.77|724.98|722.18|723.57|720.77|0
1654146300000|2022-06-02 05:05:00|723.67|720.87|722.56|719.76|724.38|721.58|722.16|719.36|0
1654146600000|2022-06-02 05:10:00|722.36|719.56|717.94|715.14|722.36|719.56|717.94|715.14|0
1654146900000|2022-06-02 05:15:00|717.84|715.04|717.54|714.74|719.14|716.34|715.53|712.73|0
1654147200000|2022-06-02 05:20:00|717.74|714.94|717.73|714.93|718.54|715.74|716.93|714.13|0
1654147500000|2022-06-02 05:25:00|717.63|714.83|719.14|716.34|719.14|716.34|716.73|713.93|0
1654147800000|2022-06-02 05:30:00|719.23|716.43|717.73|714.93|719.34|716.54|717.73|714.93|0
1654148100000|2022-06-02 05:35:00|717.83|715.03|717.62|714.82|718.83|716.03|716.12|713.32|0
1654148400000|2022-06-02 05:40:00|717.53|714.73|719.33|716.53|719.53|716.73|717.53|714.73|0
1654148700000|2022-06-02 05:45:00|719.13|716.33|720.54|717.74|721.34|718.54|719.03|716.23|0
1654149000000|2022-06-02 05:50:00|720.94|718.14|722.54|719.74|722.75|719.95|720.54|717.74|0
1654149300000|2022-06-02 05:55:00|722.75|719.95|722.14|719.34|723.15|720.35|721.84|719.04|0
1654149600000|2022-06-02 06:00:00|721.94|719.14|724.25|721.45|724.55|721.75|721.54|718.74|0
1654149900000|2022-06-02 06:05:00|724.15|721.35|725.76|722.96|725.96|723.16|722.94|720.14|0
1654150200000|2022-06-02 06:10:00|725.96|723.16|723.94|721.14|726.16|723.36|723.74|720.94|0
1654150500000|2022-06-02 06:15:00|724.15|721.35|721.53|718.73|724.15|721.35|721.53|718.73|0
1654150800000|2022-06-02 06:20:00|721.73|718.93|722.33|719.53|722.33|719.53|721.33|718.53|0
1654151100000|2022-06-02 06:25:00|722.23|719.43|721.32|718.52|722.93|720.13|721.12|718.32|0
1654151400000|2022-06-02 06:30:00|721.42|718.62|720.92|718.12|721.93|719.13|720.72|717.92|0
1654151700000|2022-06-02 06:35:00|720.72|717.92|720.01|717.21|721.12|718.32|719.91|717.11|0
1654152000000|2022-06-02 06:40:00|719.91|717.11|720.91|718.11|721.92|719.12|719.91|717.11|0
1654152300000|2022-06-02 06:45:00|721.11|718.31|723.93|721.13|724.33|721.53|720.91|718.11|0
1654152600000|2022-06-02 06:50:00|724.13|721.33|725.54|722.74|726.14|723.34|723.53|720.73|0
1654152900000|2022-06-02 06:55:00|725.74|722.94|727.35|724.55|727.75|724.95|725.34|722.54|0
1654153200000|2022-06-02 07:00:00|727.55|724.75|729.26|726.46|729.37|726.57|727.24|724.44|0
1654153500000|2022-06-02 07:05:00|728.96|726.56|728.36|725.96|729.16|726.76|727.95|725.55|0
1654153800000|2022-06-02 07:10:00|728.56|726.16|728.65|726.25|729.16|726.76|726.54|724.14|0
1654154100000|2022-06-02 07:15:00|728.76|726.36|729.16|726.76|729.16|726.76|728.05|725.65|0
1654154400000|2022-06-02 07:20:00|728.85|726.45|728.95|726.55|729.16|726.76|727.95|725.55|0
1654154700000|2022-06-02 07:25:00|728.35|725.95|733.09|730.69|734.21|731.81|728.15|725.75|0
1654155000000|2022-06-02 07:30:00|732.99|730.59|731.17|728.77|734|731.6|730.16|727.76|0
1654155300000|2022-06-02 07:35:00|730.97|728.57|733.29|730.89|733.39|730.99|730.36|727.96|0
1654155600000|2022-06-02 07:40:00|733.19|730.79|732.38|729.98|733.39|730.99|731.57|729.17|0
1654155900000|2022-06-02 07:45:00|732.07|729.67|728.14|725.74|732.07|729.67|727.33|724.93|0
1654156200000|2022-06-02 07:50:00|727.94|725.54|729.35|726.95|730.56|728.16|727.53|725.13|0
1654156500000|2022-06-02 07:55:00|729.55|727.15|729.34|726.94|730.25|727.85|727.93|725.53|0
1654156800000|2022-06-02 08:00:00|729.55|727.15|728.74|726.34|729.55|727.15|726.52|724.12|0
1654157100000|2022-06-02 08:05:00|728.53|726.13|728.94|726.54|730.15|727.75|728.13|725.73|0
1654157400000|2022-06-02 08:10:00|729.14|726.74|733.27|730.87|733.88|731.48|728.94|726.54|0
1654157700000|2022-06-02 08:15:00|733.38|730.98|736.41|734.01|736.82|734.42|732.37|729.97|0
1654158000000|2022-06-02 08:20:00|736.82|734.42|737.32|734.92|737.63|735.23|736.1|733.7|0
1654158300000|2022-06-02 08:25:00|737.42|735.02|737.42|735.02|738.23|735.83|736.61|734.21|0
1654158600000|2022-06-02 08:30:00|737.62|735.22|737.42|735.02|738.23|735.83|736.41|734.01|0
1654158900000|2022-06-02 08:35:00|737.62|735.22|737.72|735.32|738.23|735.83|737.01|734.61|0
1654159200000|2022-06-02 08:40:00|737.82|735.42|737.92|735.52|738.32|735.92|737.41|735.01|0
1654159500000|2022-06-02 08:45:00|738.02|735.62|737.1|734.7|738.02|735.62|736.4|734|0
1654159800000|2022-06-02 08:50:00|737.21|734.81|735.59|733.19|737.41|735.01|735.59|733.19|0
1654160100000|2022-06-02 08:55:00|735.48|733.08|733.97|731.57|736.2|733.8|733.97|731.57|0
1654160400000|2022-06-02 09:00:00|733.77|731.37|734.98|732.58|735.79|733.39|729.33|726.93|0
1654160700000|2022-06-02 09:05:00|734.78|732.38|736.09|733.69|736.8|734.4|734.38|731.98|0
1654161000000|2022-06-02 09:10:00|735.99|733.59|736.4|734|736.8|734.4|735.38|732.98|0
1654161300000|2022-06-02 09:15:00|736.19|733.79|738.01|735.61|738.22|735.82|736.19|733.79|0
1654161600000|2022-06-02 09:20:00|737.91|735.51|738.31|735.91|738.82|736.42|737.4|735|0
1654161900000|2022-06-02 09:25:00|738.42|736.02|738.82|736.42|739.43|737.03|738.41|736.01|0
1654162200000|2022-06-02 09:30:00|738.92|736.52|736.69|734.29|739.22|736.82|736.08|733.68|0
1654162500000|2022-06-02 09:35:00|736.59|734.19|736.18|733.78|737.2|734.8|735.58|733.18|0
1654162800000|2022-06-02 09:40:00|736.38|733.98|736.38|733.98|737.4|735|736.07|733.67|0
1654163100000|2022-06-02 09:45:00|736.18|733.78|736.07|733.67|736.99|734.59|735.67|733.27|0
1654163400000|2022-06-02 09:50:00|735.98|733.58|734.56|732.16|735.98|733.58|733.75|731.35|0
1654163700000|2022-06-02 09:55:00|734.65|732.25|734.35|731.95|735.16|732.76|734.15|731.75|0
1654164000000|2022-06-02 10:00:00|734.45|732.05|735.05|732.65|735.26|732.86|733.84|731.44|0
1654164300000|2022-06-02 10:05:00|735.97|733.57|735.56|733.16|736.58|734.18|733.94|731.54|0
1654164600000|2022-06-02 10:10:00|735.46|733.06|736.77|734.37|736.77|734.37|735.36|732.96|0
1654164900000|2022-06-02 10:15:00|736.57|734.17|735.56|733.16|737.18|734.78|735.56|733.16|0
1654165200000|2022-06-02 10:20:00|735.76|733.36|732.72|730.32|735.76|733.36|732.72|730.32|0
1654165500000|2022-06-02 10:25:00|732.82|730.42|732.12|729.72|733.13|730.73|730.91|728.51|0
1654165800000|2022-06-02 10:30:00|731.91|729.51|732.52|730.12|733.63|731.23|731.71|729.31|0
1654166100000|2022-06-02 10:35:00|732.72|730.32|735.65|733.25|735.65|733.25|732.62|730.22|0
1654166400000|2022-06-02 10:40:00|735.85|733.45|738.58|736.18|738.68|736.28|735.85|733.45|0
1654166700000|2022-06-02 10:45:00|738.79|736.39|741.02|738.62|741.42|739.02|738.58|736.18|0
1654167000000|2022-06-02 10:50:00|740.91|738.51|741.01|738.61|741.22|738.82|739.59|737.19|0
1654167300000|2022-06-02 10:55:00|741.31|738.91|740.61|738.21|741.62|739.22|740.4|738|0
1654167600000|2022-06-02 11:00:00|740.5|738.1|737.16|734.76|740.61|738.21|737.16|734.76|0
1654167900000|2022-06-02 11:05:00|737.26|734.86|737.56|735.16|737.76|735.36|737.16|734.76|0
1654168200000|2022-06-02 11:10:00|737.76|735.36|737.15|734.75|738.17|735.77|736.95|734.55|0
1654168500000|2022-06-02 11:15:00|737.25|734.85|736.03|733.63|737.36|734.96|735.94|733.54|0
1654168800000|2022-06-02 11:20:00|736.14|733.74|739.38|736.98|739.88|737.48|735.94|733.54|0
1654169100000|2022-06-02 11:25:00|739.18|736.78|739.88|737.48|739.88|737.48|738.06|735.66|0
1654169400000|2022-06-02 11:30:00|739.58|737.18|738.36|735.96|739.88|737.48|736.94|734.54|0
1654169700000|2022-06-02 11:35:00|738.56|736.16|739.37|736.97|740.39|737.99|738.16|735.76|0
1654170000000|2022-06-02 11:40:00|739.47|737.07|738.05|735.65|740.39|737.99|737.85|735.45|0
1654170300000|2022-06-02 11:45:00|737.95|735.55|738.76|736.36|740.59|738.19|737.34|734.94|0
1654170600000|2022-06-02 11:50:00|738.35|735.95|738.76|736.36|738.96|736.56|738.15|735.75|0
1654170900000|2022-06-02 11:55:00|738.55|736.15|738.55|736.15|738.65|736.25|737.64|735.24|0
1654171200000|2022-06-02 12:00:00|738.15|735.75|738.15|735.75|739.66|737.26|737.94|735.54|0
1654171500000|2022-06-02 12:05:00|738.04|735.64|733.49|731.09|738.04|735.64|733.08|730.68|0
1654171800000|2022-06-02 12:10:00|733.29|730.89|734.7|732.3|734.7|732.3|732.28|729.88|0
1654172100000|2022-06-02 12:15:00|735.2|732.8|734.39|731.99|739.76|737.36|731.46|729.06|0
1654172400000|2022-06-02 12:20:00|734.09|731.69|735.2|732.8|736.62|734.22|734.09|731.69|0
1654172700000|2022-06-02 12:25:00|735.5|733.1|734.49|732.09|736.21|733.81|733.37|730.97|0
1654173000000|2022-06-02 12:30:00|733.98|731.58|731.46|729.06|736.11|733.71|731.05|728.65|0
1654173300000|2022-06-02 12:35:00|731.26|728.86|734.38|731.98|735.5|733.1|731.05|728.65|0
1654173600000|2022-06-02 12:40:00|734.28|731.88|733.27|730.87|736.91|734.51|733.27|730.87|0
1654173900000|2022-06-02 12:45:00|733.07|730.67|733.88|731.48|735.09|732.69|731.75|729.35|0
1654174200000|2022-06-02 12:50:00|733.67|731.27|735.69|733.29|735.99|733.59|733.67|731.27|0
1654174500000|2022-06-02 12:55:00|735.59|733.19|731.04|728.64|736.1|733.7|730.64|728.24|0
1654174800000|2022-06-02 13:00:00|730.84|728.44|724.19|721.79|733.47|731.07|724.19|721.79|0
1654175100000|2022-06-02 13:05:00|723.78|721.38|719.16|716.76|726.8|724.4|717.75|715.35|0
1654175400000|2022-06-02 13:10:00|718.96|716.56|720.36|717.96|720.36|717.96|715.75|713.35|0
1654175700000|2022-06-02 13:15:00|720.16|717.76|721.16|718.76|721.77|719.37|717.35|714.95|0
1654176000000|2022-06-02 13:20:00|720.86|718.46|718.95|716.55|721.76|719.36|718.95|716.55|0
1654176300000|2022-06-02 13:25:00|718.75|716.35|718.95|716.55|720.35|717.95|715.64|713.24|0
1654176600000|2022-06-02 13:30:00|719.15|716.75|717.14|714.74|720.45|718.05|707.14|704.74|0
1654176900000|2022-06-02 13:35:00|717.34|714.94|713.93|711.53|717.34|714.94|704.44|702.04|0
1654177200000|2022-06-02 13:40:00|712.53|710.13|715.33|712.93|717.54|715.14|707.93|705.53|0
1654177500000|2022-06-02 13:45:00|715.13|712.73|717.13|714.73|717.33|714.93|707.53|705.13|0
1654177800000|2022-06-02 13:50:00|716.33|713.93|711.32|708.92|716.33|713.93|709.92|707.52|0
1654178100000|2022-06-02 13:55:00|711.22|708.82|709.42|707.02|711.22|708.82|702.04|699.64|0
1654178400000|2022-06-02 14:00:00|708.02|705.62|711.52|709.12|716.33|713.93|706.13|703.73|0
1654178700000|2022-06-02 14:05:00|712.72|710.32|707.19|704.79|712.72|710.32|704.59|702.19|0
1654179000000|2022-06-02 14:10:00|707.99|705.59|724.28|721.88|725.49|723.09|707.29|704.89|0
1654179300000|2022-06-02 14:15:00|722.87|720.47|712.4|710|724.08|721.68|712.2|709.8|0
1654179600000|2022-06-02 14:20:00|712.8|710.4|700.79|698.39|715.41|713.01|699.79|697.39|0
1654179900000|2022-06-02 14:25:00|700.19|697.79|704.78|702.38|704.78|702.38|697.6|695.2|0
1654180200000|2022-06-02 14:30:00|704.68|702.28|710.19|707.79|712.19|709.79|702.38|699.98|0
1654180500000|2022-06-02 14:35:00|709.28|706.88|712.09|709.69|712.99|710.59|706.78|704.38|0
1654180800000|2022-06-02 14:40:00|712.79|710.39|713.39|710.99|715.2|712.8|709.68|707.28|0
1654181100000|2022-06-02 14:45:00|713.09|710.69|715.5|713.1|716.61|714.21|709.38|706.98|0
1654181400000|2022-06-02 14:50:00|715|712.6|715.4|713|717.41|715.01|712.59|710.19|0
1654181700000|2022-06-02 14:55:00|715.6|713.2|719.42|717.02|720.03|717.63|714.39|711.99|0
1654182000000|2022-06-02 15:00:00|719.62|717.22|726.48|724.08|728.5|726.1|718.01|715.61|0
1654182300000|2022-06-02 15:05:00|726.88|724.48|729.11|726.71|729.92|727.52|725.16|722.76|0
1654182600000|2022-06-02 15:10:00|729.51|727.11|733.55|731.15|734.78|732.38|729.11|726.71|0
1654182900000|2022-06-02 15:15:00|733.95|731.55|731.11|728.71|735.38|732.98|729.69|727.29|0
1654183200000|2022-06-02 15:20:00|731.31|728.91|731.92|729.52|732.63|730.23|729.08|726.68|0
1654183500000|2022-06-02 15:25:00|732.12|729.72|732.73|730.33|735.17|732.77|729.28|726.88|0
1654183800000|2022-06-02 15:30:00|733.14|730.74|730.49|728.09|733.34|730.94|727.85|725.45|0
1654184100000|2022-06-02 15:35:00|730.29|727.89|728.46|726.06|730.29|727.89|725.83|723.43|0
1654184400000|2022-06-02 15:40:00|728.87|726.47|737.81|735.41|738.63|736.23|728.87|726.47|0
1654184700000|2022-06-02 15:45:00|738.01|735.61|746.06|743.66|746.06|743.66|736.59|734.19|0
1654185000000|2022-06-02 15:50:00|745.96|743.56|743.3|740.9|747.8|745.4|742.9|740.5|0
1654185300000|2022-06-02 15:55:00|743.71|741.31|739.02|736.62|744.12|741.72|738.21|735.81|0
1654185600000|2022-06-02 16:00:00|740.04|737.64|741.87|739.47|741.87|739.47|737.39|734.99|0
1654185900000|2022-06-02 16:05:00|741.46|739.06|740.44|738.04|741.67|739.27|738.81|736.41|0
1654186200000|2022-06-02 16:10:00|740.04|737.64|741.26|738.86|742.48|740.08|739.02|736.62|0
1654186500000|2022-06-02 16:15:00|741.46|739.06|745.33|742.93|745.74|743.34|741.26|738.86|0
1654186800000|2022-06-02 16:20:00|745.54|743.14|750.44|748.04|750.44|748.04|744.11|741.71|0
1654187100000|2022-06-02 16:25:00|750.24|747.84|752.49|750.09|752.69|750.29|749.01|746.61|0
1654187400000|2022-06-02 16:30:00|753.1|750.7|754.12|751.72|754.74|752.34|751.87|749.47|0
1654187700000|2022-06-02 16:35:00|754.33|751.93|757.4|755|757.61|755.21|753.71|751.31|0
1654188000000|2022-06-02 16:40:00|757.61|755.21|752.89|750.49|757.81|755.41|750.84|748.44|0
1654188300000|2022-06-02 16:45:00|754.23|751.83|753.22|750.82|754.86|752.46|752.4|750|0
1654188600000|2022-06-02 16:50:00|753.62|751.22|757.93|755.53|758.55|756.15|753.21|750.81|0
1654188900000|2022-06-02 16:55:00|757.52|755.12|755.67|753.27|757.72|755.32|753.83|751.43|0
1654189200000|2022-06-02 17:00:00|755.88|753.48|757.72|755.32|757.93|755.53|754.65|752.25|0
1654189500000|2022-06-02 17:05:00|757.51|755.11|756.69|754.29|758.13|755.73|755.87|753.47|0
1654189800000|2022-06-02 17:10:00|756.08|753.68|751.77|749.37|757.2|754.8|750.13|747.73|0
1654190100000|2022-06-02 17:15:00|752.39|749.99|756.26|753.86|756.36|753.96|750.54|748.14|0
1654190400000|2022-06-02 17:20:00|756.05|753.65|756.26|753.86|758.1|755.7|754.31|751.91|0
1654190700000|2022-06-02 17:25:00|756.56|754.16|756.66|754.26|757.49|755.09|752.37|749.97|0
1654191000000|2022-06-02 17:30:00|756.87|754.47|759.74|757.34|759.74|757.34|756.05|753.65|0
1654191300000|2022-06-02 17:35:00|759.94|757.54|759.53|757.13|759.94|757.54|757.48|755.08|0
1654191600000|2022-06-02 17:40:00|759.74|757.34|761.17|758.77|761.58|759.18|756.87|754.47|0
1654191900000|2022-06-02 17:45:00|761.58|759.18|763.02|760.62|763.22|760.82|759.73|757.33|0
1654192200000|2022-06-02 17:50:00|763.43|761.03|761.37|758.97|764.05|761.65|760.35|757.95|0
1654192500000|2022-06-02 17:55:00|761.17|758.77|762.4|760|762.6|760.2|758.09|755.69|0
1654192800000|2022-06-02 18:00:00|762.19|759.79|764.04|761.64|765.07|762.67|760.55|758.15|0
1654193100000|2022-06-02 18:05:00|764.55|762.15|765.68|763.28|767.54|765.14|763.83|761.43|0
1654193400000|2022-06-02 18:10:00|765.27|762.87|766.92|764.52|767.12|764.72|763.21|760.81|0
1654193700000|2022-06-02 18:15:00|767.12|764.72|766.09|763.69|767.12|764.72|764.65|762.25|0
1654194000000|2022-06-02 18:20:00|765.89|763.49|766.09|763.69|767.12|764.72|765.06|762.66|0
1654194300000|2022-06-02 18:25:00|765.68|763.28|764.74|762.34|765.88|763.48|762.9|760.5|0
1654194600000|2022-06-02 18:30:00|764.95|762.55|768.33|765.93|769.06|766.66|764.84|762.44|0
1654194900000|2022-06-02 18:35:00|768.44|766.04|768.65|766.25|769.06|766.66|767.21|764.81|0
1654195200000|2022-06-02 18:40:00|768.44|766.04|767.41|765.01|768.95|766.55|765.56|763.16|0
1654195500000|2022-06-02 18:45:00|767.82|765.42|766.17|763.77|769.46|767.06|766.17|763.77|0
1654195800000|2022-06-02 18:50:00|765.97|763.57|766.58|764.18|768.64|766.24|764.12|761.72|0
1654196100000|2022-06-02 18:55:00|766.38|763.98|760.42|758.02|766.99|764.59|760.01|757.61|0
1654196400000|2022-06-02 19:00:00|760.22|757.82|765.14|762.74|766.58|764.18|759.6|757.2|0
1654196700000|2022-06-02 19:05:00|764.93|762.53|765.55|763.15|767.19|764.79|764|761.6|0
1654197000000|2022-06-02 19:10:00|764.52|762.12|768.01|765.61|768.63|766.23|763.9|761.5|0
1654197300000|2022-06-02 19:15:00|768.22|765.82|768.83|766.43|769.86|767.46|766.99|764.59|0
1654197600000|2022-06-02 19:20:00|769.04|766.64|769.45|767.05|769.96|767.56|766.78|764.38|0
1654197900000|2022-06-02 19:25:00|769.66|767.26|765.75|763.35|771.71|769.31|763.17|760.77|0
1654198200000|2022-06-02 19:30:00|765.13|762.73|768.62|766.22|768.83|766.43|764.92|762.52|0
1654198500000|2022-06-02 19:35:00|768.83|766.43|768.62|766.22|770.68|768.28|767.39|764.99|0
1654198800000|2022-06-02 19:40:00|768.51|766.11|772.12|769.72|772.12|769.72|767.8|765.4|0
1654199100000|2022-06-02 19:45:00|771.91|769.51|773.15|770.75|774.59|772.19|769.65|767.25|0
1654199400000|2022-06-02 19:50:00|775.83|773.43|779.29|776.89|780.32|777.92|772.94|770.54|0
1654199700000|2022-06-02 19:55:00|778.05|775.65|783.44|781.04|783.65|781.25|778.05|775.65|0
1654200000000|2022-06-02 20:00:00|782.41|780.01|781.99|779.59|783.86|781.46|779.72|777.32|0
1654200300000|2022-06-02 20:05:00|781.79|779.39|782.2|779.8|783.23|780.83|781.58|779.18|0
1654200600000|2022-06-02 20:10:00|781.58|779.18|778.07|775.67|781.99|779.59|777.86|775.46|0
1654200900000|2022-06-02 20:15:00|778.89|776.09|779.92|777.12|780.54|777.74|778.27|775.47|0
1654201200000|2022-06-02 20:20:00|780.12|777.32|783.11|780.31|783.43|780.63|779.81|777.01|0
1654201500000|2022-06-02 20:25:00|783.22|780.42|783.01|780.21|784.46|781.66|782.8|780|0
1654201800000|2022-06-02 20:30:00|783.22|780.42|783.22|780.42|783.63|780.83|782.8|780|0
1654202100000|2022-06-02 20:35:00|783.42|780.62|783.83|781.03|784.04|781.24|783.11|780.31|0
1654202400000|2022-06-02 20:40:00|783.63|780.83|785.69|782.89|785.69|782.89|783.63|780.83|0
1654202700000|2022-06-02 20:45:00|785.49|782.69|785.28|782.48|785.49|782.69|784.87|782.07|0
1654203000000|2022-06-02 20:50:00|785.49|782.69|785.69|782.89|785.9|783.1|785.49|782.69|0
1654203300000|2022-06-02 20:55:00|785.48|782.68|784.96|782.16|785.48|782.68|784.96|782.16|0
1654203600000|2022-06-02 21:00:00|785.21|782.41|785.27|782.47|785.45|782.65|784.91|782.11|0
1654203900000|2022-06-02 21:05:00|785.55|782.75|785.63|782.83|785.75|782.95|785.33|782.53|0
1654204200000|2022-06-02 21:10:00|785.6|782.8|785.27|782.47|785.63|782.83|785.27|782.47|0
1654204500000|2022-06-02 21:15:00|785.6|782.8|785.27|782.47|785.6|782.8|785.2|782.4|0
1654204800000|2022-06-02 21:20:00|785.56|782.76|785.63|782.83|785.8|783|785.23|782.43|0
1654205100000|2022-06-02 21:25:00|785.38|782.58|785.59|782.79|785.65|782.85|785.35|782.55|0
1654205400000|2022-06-02 21:30:00|785.56|782.76|785.8|783|785.86|783.06|785.53|782.73|0
1654205700000|2022-06-02 21:35:00|785.77|782.97|785.68|782.88|785.8|783|785.37|782.57|0
1654206000000|2022-06-02 21:40:00|785.82|783.02|784.74|781.94|785.82|783.02|784.74|781.94|0
1654206300000|2022-06-02 21:45:00|784.77|781.97|784.58|781.78|785.07|782.27|784.58|781.78|0
1654206600000|2022-06-02 21:50:00|784.65|781.85|784.61|781.81|784.74|781.94|784.58|781.78|0
1654206900000|2022-06-02 21:55:00|784.67|781.87|784.55|781.75|784.67|781.87|784.55|781.75|0
1654207200000|2022-06-02 22:00:00|784.94|782.14|786.9|784.1|787.53|784.73|784.84|782.04|0
1654207500000|2022-06-02 22:05:00|787.11|784.31|793.95|791.15|794.16|791.36|786.9|784.1|0
1654207800000|2022-06-02 22:10:00|793.75|790.95|791.46|788.66|793.75|790.95|791.05|788.25|0
1654208100000|2022-06-02 22:15:00|791.25|788.45|790.21|787.41|791.25|788.45|790.21|787.41|0
1654208400000|2022-06-02 22:20:00|790.31|787.51|789.38|786.58|790.31|787.51|789.18|786.38|0
1654208700000|2022-06-02 22:25:00|789.59|786.79|787.52|784.72|789.59|786.79|787.31|784.51|0
1654209000000|2022-06-02 22:30:00|787.31|784.51|788.34|785.54|788.55|785.75|787.2|784.4|0
1654209300000|2022-06-02 22:35:00|788.44|785.64|787.72|784.92|788.76|785.96|787.72|784.92|0
1654209600000|2022-06-02 22:40:00|787.82|785.02|787.72|784.92|788.13|785.33|787.72|784.92|0
1654209900000|2022-06-02 22:45:00|787.92|785.12|788.75|785.95|789.06|786.26|787.82|785.02|0
1654210200000|2022-06-02 22:50:00|788.96|786.16|788.23|785.43|789.17|786.37|788.13|785.33|0
1654210500000|2022-06-02 22:55:00|788.33|785.53|787.6|784.8|788.75|785.95|787.19|784.39|0
1654210800000|2022-06-02 23:00:00|787.5|784.7|788.74|785.94|789.16|786.36|787.5|784.7|0
1654211100000|2022-06-02 23:05:00|788.84|786.04|788.33|785.53|789.99|787.19|788.12|785.32|0
1654211400000|2022-06-02 23:10:00|788.54|785.74|789.98|787.18|790.81|788.01|788.54|785.74|0
1654211700000|2022-06-02 23:15:00|790.19|787.39|790.6|787.8|790.61|787.81|789.36|786.56|0
1654212000000|2022-06-02 23:20:00|790.81|788.01|790.19|787.39|790.91|788.11|789.57|786.77|0
1654212300000|2022-06-02 23:25:00|789.98|787.18|789.98|787.18|790.29|787.49|789.56|786.76|0
1654212600000|2022-06-02 23:30:00|789.87|787.07|790.6|787.8|791.01|788.21|789.46|786.66|0
1654212900000|2022-06-02 23:35:00|789.98|787.18|790.18|787.38|790.39|787.59|789.35|786.55|0
1654213200000|2022-06-02 23:40:00|789.97|787.17|789.14|786.34|789.97|787.17|788.52|785.72|0
1654213500000|2022-06-02 23:45:00|788.73|785.93|787.58|784.78|788.73|785.93|787.48|784.68|0
1654213800000|2022-06-02 23:50:00|787.69|784.89|788.41|785.61|788.62|785.82|787.28|784.48|0
1654214100000|2022-06-02 23:55:00|788.52|785.72|788.31|785.51|789.14|786.34|787.89|785.09|0
1654214400000|2022-06-03 00:00:00|788.1|785.3|787.48|784.68|788.31|785.51|786.03|783.23|0
1654214700000|2022-06-03 00:05:00|787.27|784.47|788.72|785.92|789.34|786.54|787.27|784.47|0
1654215000000|2022-06-03 00:10:00|788.93|786.13|788.09|785.29|789.34|786.54|787.27|784.47|0
1654215300000|2022-06-03 00:15:00|788.3|785.5|787.06|784.26|788.51|785.71|786.02|783.22|0
1654215600000|2022-06-03 00:20:00|787.26|784.46|788.3|785.5|789.33|786.53|786.74|783.94|0
1654215900000|2022-06-03 00:25:00|788.51|785.71|788.71|785.91|788.71|785.91|787.05|784.25|0
1654216200000|2022-06-03 00:30:00|789.75|786.95|788.29|785.49|790.16|787.36|788.09|785.29|0
1654216500000|2022-06-03 00:35:00|788.09|785.29|787.67|784.87|789.12|786.32|787.26|784.46|0
1654216800000|2022-06-03 00:40:00|787.88|785.08|786.84|784.04|787.88|785.08|786.43|783.63|0
1654217100000|2022-06-03 00:45:00|786.63|783.83|785.59|782.79|786.84|784.04|784.25|781.45|0
1654217400000|2022-06-03 00:50:00|785.8|783|785.49|782.69|786.01|783.21|784.15|781.35|0
1654217700000|2022-06-03 00:55:00|785.59|782.79|782.9|780.1|785.59|782.79|782.69|779.89|0
1654218000000|2022-06-03 01:00:00|783.11|780.31|784.14|781.34|784.14|781.34|782.69|779.89|0
1654218300000|2022-06-03 01:05:00|783.93|781.13|784.03|781.23|785.38|782.58|782.69|779.89|0
1654218600000|2022-06-03 01:10:00|783.93|781.13|784.76|781.96|785.38|782.58|783.31|780.51|0
1654218900000|2022-06-03 01:15:00|784.65|781.85|784.75|781.95|785.17|782.37|784.14|781.34|0
1654219200000|2022-06-03 01:20:00|784.55|781.75|784.55|781.75|785.79|782.99|784.55|781.75|0
1654219500000|2022-06-03 01:25:00|784.44|781.64|784.44|781.64|784.75|781.95|783.72|780.92|0
1654219800000|2022-06-03 01:30:00|784.34|781.54|784.33|781.53|785.58|782.78|784.33|781.53|0
1654220100000|2022-06-03 01:35:00|784.43|781.63|784.95|782.15|786.61|783.81|783.92|781.12|0
1654220400000|2022-06-03 01:40:00|785.16|782.36|786.19|783.39|786.71|783.91|785.16|782.36|0
1654220700000|2022-06-03 01:45:00|786.4|783.6|786.81|784.01|787.64|784.84|786.19|783.39|0
1654221000000|2022-06-03 01:50:00|786.61|783.81|787.43|784.63|787.53|784.73|786.6|783.8|0
1654221300000|2022-06-03 01:55:00|787.32|784.52|787.02|784.22|788.15|785.35|786.81|784.01|0
1654221600000|2022-06-03 02:00:00|786.81|784.01|786.39|783.59|787.74|784.94|786.39|783.59|0
1654221900000|2022-06-03 02:05:00|786.6|783.8|785.15|782.35|786.6|783.8|785.15|782.35|0
1654222200000|2022-06-03 02:10:00|784.94|782.14|785.77|782.97|785.87|783.07|784.53|781.73|0
1654222500000|2022-06-03 02:15:00|785.97|783.17|785.77|782.97|786.39|783.59|785.56|782.76|0
1654222800000|2022-06-03 02:20:00|785.66|782.86|785.97|783.17|786.18|783.38|785.45|782.65|0
1654223100000|2022-06-03 02:25:00|785.86|783.06|785.45|782.65|786.07|783.27|785.35|782.55|0
1654223400000|2022-06-03 02:30:00|785.55|782.75|784.93|782.13|786.17|783.37|784.93|782.13|0
1654223700000|2022-06-03 02:35:00|784.72|781.92|784.52|781.72|785.65|782.85|784.52|781.72|0
1654224000000|2022-06-03 02:40:00|784.31|781.51|785.13|782.33|785.34|782.54|784.1|781.3|0
1654224300000|2022-06-03 02:45:00|784.93|782.13|785.13|782.33|785.96|783.16|784.72|781.92|0
1654224600000|2022-06-03 02:50:00|785.34|782.54|785.54|782.74|785.85|783.05|785.13|782.33|0
1654224900000|2022-06-03 02:55:00|785.64|782.84|785.13|782.33|785.64|782.84|784.81|782.01|0
1654225200000|2022-06-03 03:00:00|785.34|782.54|785.33|782.53|785.54|782.74|784.71|781.91|0
1654225500000|2022-06-03 03:05:00|785.43|782.63|784.09|781.29|785.75|782.95|783.98|781.18|0
1654225800000|2022-06-03 03:10:00|783.98|781.18|783.77|780.97|783.98|781.18|782.85|780.05|0
1654226100000|2022-06-03 03:15:00|783.67|780.87|783.05|780.25|784.09|781.29|783.05|780.25|0
1654226400000|2022-06-03 03:20:00|782.84|780.04|783.46|780.66|783.67|780.87|782.64|779.84|0
1654226700000|2022-06-03 03:25:00|783.88|781.08|783.67|780.87|783.88|781.08|783.25|780.45|0
1654227000000|2022-06-03 03:30:00|783.46|780.66|783.04|780.24|783.67|780.87|782.63|779.83|0
1654227300000|2022-06-03 03:35:00|783.25|780.45|783.25|780.45|783.46|780.66|782.94|780.14|0
1654227600000|2022-06-03 03:40:00|783.35|780.55|784.49|781.69|784.49|781.69|783.25|780.45|0
1654227900000|2022-06-03 03:45:00|784.38|781.58|783.66|780.86|784.49|781.69|783.25|780.45|0
1654228200000|2022-06-03 03:50:00|783.55|780.75|783.86|781.06|783.87|781.07|783.04|780.24|0
1654228500000|2022-06-03 03:55:00|783.96|781.16|783.45|780.65|784.28|781.48|783.24|780.44|0
1654228800000|2022-06-03 04:00:00|783.55|780.75|784.69|781.89|785.1|782.3|783.55|780.75|0
1654229100000|2022-06-03 04:05:00|784.58|781.78|785.2|782.4|785.31|782.51|784.27|781.47|0
1654229400000|2022-06-03 04:10:00|785.31|782.51|785.51|782.71|785.72|782.92|784.89|782.09|0
1654229700000|2022-06-03 04:15:00|785.72|782.92|785.92|783.12|786.13|783.33|785.72|782.92|0
1654230000000|2022-06-03 04:20:00|786.13|783.33|785.71|782.91|786.23|783.43|785.51|782.71|0
1654230300000|2022-06-03 04:25:00|785.92|783.12|786.13|783.33|786.13|783.33|785.71|782.91|0
1654230600000|2022-06-03 04:30:00|786.33|783.53|787.05|784.25|787.58|784.78|786.33|783.53|0
1654230900000|2022-06-03 04:35:00|786.95|784.15|786.74|783.94|786.95|784.15|786.33|783.53|0
1654231200000|2022-06-03 04:40:00|786.64|783.84|786.33|783.53|786.64|783.84|785.91|783.11|0
1654231500000|2022-06-03 04:45:00|786.53|783.73|785.91|783.11|786.74|783.94|785.91|783.11|0
1654231800000|2022-06-03 04:50:00|785.7|782.9|784.25|781.45|785.7|782.9|783.94|781.14|0
1654232100000|2022-06-03 04:55:00|784.35|781.55|783.84|781.04|784.35|781.55|783.52|780.72|0
1654232400000|2022-06-03 05:00:00|783.63|780.83|784.04|781.24|784.66|781.86|783.52|780.72|0
1654232700000|2022-06-03 05:05:00|784.25|781.45|784.14|781.34|784.66|781.86|783.93|781.13|0
1654233000000|2022-06-03 05:10:00|784.04|781.24|784.45|781.65|784.55|781.75|784.04|781.24|0
1654233300000|2022-06-03 05:15:00|784.66|781.86|784.45|781.65|784.66|781.86|784.24|781.44|0
1654233600000|2022-06-03 05:20:00|784.66|781.86|785.9|783.1|786.31|783.51|784.45|781.65|0
1654233900000|2022-06-03 05:25:00|786.1|783.3|786.72|783.92|786.93|784.13|786.1|783.3|0
1654234200000|2022-06-03 05:30:00|786.93|784.13|786.51|783.71|787.55|784.75|786.51|783.71|0
1654234500000|2022-06-03 05:35:00|786.31|783.51|787.76|784.96|787.76|784.96|786.31|783.51|0
1654234800000|2022-06-03 05:40:00|787.96|785.16|786.3|783.5|788.58|785.78|786.2|783.4|0
1654235100000|2022-06-03 05:45:00|786.2|783.4|786.19|783.39|786.82|784.02|785.89|783.09|0
1654235400000|2022-06-03 05:50:00|786.3|783.5|786.71|783.91|786.92|784.12|785.47|782.67|0
1654235700000|2022-06-03 05:55:00|786.3|783.5|787.13|784.33|787.13|784.33|785.47|782.67|0
1654236000000|2022-06-03 06:00:00|786.92|784.12|786.09|783.29|786.92|784.12|784.43|781.63|0
1654236300000|2022-06-03 06:05:00|785.88|783.08|786.5|783.7|786.5|783.7|784.53|781.73|0
1654236600000|2022-06-03 06:10:00|786.29|783.49|786.29|783.49|787.33|784.53|785.88|783.08|0
1654236900000|2022-06-03 06:15:00|786.08|783.28|786.91|784.11|787.53|784.73|785.77|782.97|0
1654237200000|2022-06-03 06:20:00|787.12|784.32|788.36|785.56|788.57|785.77|786.7|783.9|0
1654237500000|2022-06-03 06:25:00|788.57|785.77|786.08|783.28|788.98|786.18|786.08|783.28|0
1654237800000|2022-06-03 06:30:00|786.18|783.38|786.9|784.1|787.73|784.93|785.87|783.07|0
1654238100000|2022-06-03 06:35:00|787.11|784.31|786.28|783.48|787.52|784.72|785.87|783.07|0
1654238400000|2022-06-03 06:40:00|786.38|783.58|787.21|784.41|787.32|784.52|786.28|783.48|0
1654238700000|2022-06-03 06:45:00|787.11|784.31|786.07|783.27|787.73|784.93|786.07|783.27|0
1654239000000|2022-06-03 06:50:00|786.28|783.48|784.83|782.03|786.38|783.58|784.21|781.41|0
1654239300000|2022-06-03 06:55:00|784.62|781.82|784.62|781.82|785.24|782.44|784.51|781.71|0
1654239600000|2022-06-03 07:00:00|784.41|781.61|780.48|777.68|784.41|781.61|779.65|776.85|0
1654239900000|2022-06-03 07:05:00|780.28|777.88|780.07|777.67|780.58|778.18|778.21|775.81|0
1654240200000|2022-06-03 07:10:00|780.28|777.88|779.86|777.46|780.48|778.08|778.21|775.81|0
1654240500000|2022-06-03 07:15:00|780.07|777.67|779.34|776.94|780.27|777.87|778.83|776.43|0
1654240800000|2022-06-03 07:20:00|779.24|776.84|778.62|776.22|779.96|777.56|778.21|775.81|0
1654241100000|2022-06-03 07:25:00|778.41|776.01|776.14|773.74|778.41|776.01|775.73|773.33|0
1654241400000|2022-06-03 07:30:00|775.93|773.53|775.72|773.32|777.38|774.98|775.72|773.32|0
1654241700000|2022-06-03 07:35:00|775.82|773.42|776.14|773.74|776.96|774.56|774.08|771.68|0
1654242000000|2022-06-03 07:40:00|776.34|773.94|777.16|774.76|777.37|774.97|775.41|773.01|0
1654242300000|2022-06-03 07:45:00|777.06|774.66|775.72|773.32|777.16|774.76|775.51|773.11|0
1654242600000|2022-06-03 07:50:00|775.82|773.42|775.82|773.42|776.54|774.14|774.89|772.49|0
1654242900000|2022-06-03 07:55:00|775.92|773.52|773.75|771.35|776.13|773.73|773.75|771.35|0
1654243200000|2022-06-03 08:00:00|773.65|771.25|773.24|770.84|774.27|771.87|771.18|768.78|0
1654243500000|2022-06-03 08:05:00|773.03|770.63|773.65|771.25|774.68|772.28|772.62|770.22|0
1654243800000|2022-06-03 08:10:00|773.54|771.14|775.91|773.51|777.05|774.65|773.54|771.14|0
1654244100000|2022-06-03 08:15:00|775.71|773.31|776.74|774.34|777.77|775.37|775.5|773.1|0
1654244400000|2022-06-03 08:20:00|776.94|774.54|774.47|772.07|777.15|774.75|774.47|772.07|0
1654244700000|2022-06-03 08:25:00|774.26|771.86|774.47|772.07|774.67|772.27|773.23|770.83|0
1654245000000|2022-06-03 08:30:00|774.26|771.86|774.26|771.86|775.49|773.09|773.85|771.45|0
1654245300000|2022-06-03 08:35:00|774.46|772.06|772.4|770|774.87|772.47|772.4|770|0
1654245600000|2022-06-03 08:40:00|772.19|769.79|773.02|770.62|773.64|771.24|772.09|769.69|0
1654245900000|2022-06-03 08:45:00|772.91|770.51|772.4|770|774.25|771.85|771.99|769.59|0
1654246200000|2022-06-03 08:50:00|772.19|769.79|771.98|769.58|772.6|770.2|770.34|767.94|0
1654246500000|2022-06-03 08:55:00|771.57|769.17|773.63|771.23|773.83|771.43|771.36|768.96|0
1654246800000|2022-06-03 09:00:00|773.73|771.33|771.98|769.58|774.25|771.85|771.98|769.58|0
1654247100000|2022-06-03 09:05:00|772.18|769.78|772.9|770.5|773.21|770.81|772.18|769.78|0
1654247400000|2022-06-03 09:10:00|773.01|770.61|772.18|769.78|773.21|770.81|772.18|769.78|0
1654247700000|2022-06-03 09:15:00|772.39|769.99|770.33|767.93|772.8|770.4|770.33|767.93|0
1654248000000|2022-06-03 09:20:00|770.53|768.13|770.63|768.23|771.15|768.75|770.32|767.92|0
1654248300000|2022-06-03 09:25:00|770.74|768.34|770.12|767.72|770.74|768.34|769.5|767.1|0
1654248600000|2022-06-03 09:30:00|770.32|767.92|769.5|767.1|770.32|767.92|767.65|765.25|0
1654248900000|2022-06-03 09:35:00|769.18|766.78|768.88|766.48|770.11|767.71|767.85|765.45|0
1654249200000|2022-06-03 09:40:00|769.08|766.68|769.08|766.68|769.49|767.09|768.67|766.27|0
1654249500000|2022-06-03 09:45:00|768.77|766.37|767.64|765.24|768.77|766.37|767.02|764.62|0
1654249800000|2022-06-03 09:50:00|767.85|765.45|770.41|768.01|770.93|768.53|767.85|765.45|0
1654250100000|2022-06-03 09:55:00|770.52|768.12|771.96|769.56|771.96|769.56|770.31|767.91|0
1654250400000|2022-06-03 10:00:00|772.37|769.97|771.23|768.83|772.37|769.97|770.72|768.32|0
1654250700000|2022-06-03 10:05:00|771.13|768.73|770.31|767.91|771.13|768.73|770.1|767.7|0
1654251000000|2022-06-03 10:10:00|769.89|767.49|769.07|766.67|771.13|768.73|769.07|766.67|0
1654251300000|2022-06-03 10:15:00|768.96|766.56|769.48|767.08|769.68|767.28|768.04|765.64|0
1654251600000|2022-06-03 10:20:00|769.37|766.97|770.71|768.31|771.53|769.13|769.16|766.76|0
1654251900000|2022-06-03 10:25:00|770.5|768.1|770.91|768.51|771.53|769.13|770.09|767.69|0
1654252200000|2022-06-03 10:30:00|771.12|768.72|772.15|769.75|772.35|769.95|771.12|768.72|0
1654252500000|2022-06-03 10:35:00|771.94|769.54|766.59|764.19|772.35|769.95|766.59|764.19|0
1654252800000|2022-06-03 10:40:00|766.9|764.5|764.33|761.93|767.82|765.42|763.92|761.52|0
1654253100000|2022-06-03 10:45:00|764.13|761.73|765.04|762.64|765.97|763.57|763.92|761.52|0
1654253400000|2022-06-03 10:50:00|765.15|762.75|763.92|761.52|765.35|762.95|762.89|760.49|0
1654253700000|2022-06-03 10:55:00|763.71|761.31|763.91|761.51|764.01|761.61|762.68|760.28|0
1654254000000|2022-06-03 11:00:00|763.81|761.41|764.22|761.82|765.35|762.95|763.71|761.31|0
1654254300000|2022-06-03 11:05:00|763.91|761.51|759.6|757.2|763.91|761.51|758.79|756.39|0
1654254600000|2022-06-03 11:10:00|759.5|757.1|758.78|756.38|760.01|757.61|758.78|756.38|0
1654254900000|2022-06-03 11:15:00|758.58|756.18|759.24|756.84|760.88|758.48|756.74|754.34|0
1654255200000|2022-06-03 11:20:00|758.62|756.22|760.46|758.06|760.46|758.06|758.21|755.81|0
1654255500000|2022-06-03 11:25:00|760.05|757.65|761.9|759.5|762.1|759.7|759.85|757.45|0
1654255800000|2022-06-03 11:30:00|762.1|759.7|763.33|760.93|763.33|760.93|760.46|758.06|0
1654256100000|2022-06-03 11:35:00|763.12|760.72|760.66|758.26|764.56|762.16|759.64|757.24|0
1654256400000|2022-06-03 11:40:00|760.46|758.06|758.41|756.01|761.28|758.88|757.79|755.39|0
1654256700000|2022-06-03 11:45:00|758.2|755.8|756.56|754.16|758.41|756.01|756.56|754.16|0
1654257000000|2022-06-03 11:50:00|756.36|753.96|757.79|755.39|758.61|756.21|755.95|753.55|0
1654257300000|2022-06-03 11:55:00|757.58|755.18|755.02|752.62|757.99|755.59|753.9|751.5|0
1654257600000|2022-06-03 12:00:00|754.72|752.32|759.01|756.61|759.42|757.02|754.72|752.32|0
1654257900000|2022-06-03 12:05:00|759.22|756.82|759.42|757.02|759.83|757.43|758.19|755.79|0
1654258200000|2022-06-03 12:10:00|759.62|757.22|761.06|758.66|761.26|758.86|759.42|757.02|0
1654258500000|2022-06-03 12:15:00|760.85|758.45|760.85|758.45|761.88|759.48|760.24|757.84|0
1654258800000|2022-06-03 12:20:00|761.05|758.65|761.15|758.75|761.67|759.27|757.16|754.76|0
1654259100000|2022-06-03 12:25:00|761.36|758.96|760.12|757.72|762.08|759.68|756.65|754.25|0
1654259400000|2022-06-03 12:30:00|760.94|758.54|769.77|767.37|770.8|768.4|752.97|750.57|0
1654259700000|2022-06-03 12:35:00|769.88|767.48|754.09|751.69|769.88|767.48|752.87|750.47|0
1654260000000|2022-06-03 12:40:00|753.78|751.38|750.62|748.22|754.19|751.79|748.58|746.18|0
1654260300000|2022-06-03 12:45:00|749.9|747.5|750|747.6|754.9|752.5|748.68|746.28|0
1654260600000|2022-06-03 12:50:00|749.19|746.79|750.21|747.81|751.23|748.83|746.95|744.55|0
1654260900000|2022-06-03 12:55:00|750.3|747.9|750.61|748.21|751.43|749.03|746.54|744.14|0
1654261200000|2022-06-03 13:00:00|751.02|748.62|750.41|748.01|752.65|750.25|748.57|746.17|0
1654261500000|2022-06-03 13:05:00|751.02|748.62|749.59|747.19|753.06|750.66|749.38|746.98|0
1654261800000|2022-06-03 13:10:00|749.18|746.78|748.57|746.17|750.09|747.69|747.14|744.74|0
1654262100000|2022-06-03 13:15:00|748.36|745.96|749.58|747.18|749.68|747.28|747.14|744.74|0
1654262400000|2022-06-03 13:20:00|749.38|746.98|747.14|744.74|749.38|746.98|746.12|743.72|0
1654262700000|2022-06-03 13:25:00|747.23|744.83|742.05|739.65|747.23|744.83|741.64|739.24|0
1654263000000|2022-06-03 13:30:00|742.25|739.85|752.06|749.66|754.3|751.9|739.41|737.01|0
1654263300000|2022-06-03 13:35:00|751.65|749.25|746.79|744.39|752.67|750.27|740.45|738.05|0
1654263600000|2022-06-03 13:40:00|747.19|744.79|736.53|734.13|749.84|747.44|736.53|734.13|0
1654263900000|2022-06-03 13:45:00|735.72|733.32|739.57|737.17|742|739.6|734.41|732.01|0
1654264200000|2022-06-03 13:50:00|740.69|738.29|740.28|737.88|743.12|740.72|735.82|733.42|0
1654264500000|2022-06-03 13:55:00|740.89|738.49|748.71|746.31|749.43|747.03|740.89|738.49|0
1654264800000|2022-06-03 14:00:00|749.22|746.82|749.02|746.62|755.75|753.35|746.27|743.87|0
1654265100000|2022-06-03 14:05:00|748.41|746.01|748.4|746|753.91|751.51|743.52|741.12|0
1654265400000|2022-06-03 14:10:00|747.08|744.68|747.07|744.67|749.32|746.92|739.14|736.74|0
1654265700000|2022-06-03 14:15:00|747.28|744.88|748.09|745.69|751.77|749.37|744.83|742.43|0
1654266000000|2022-06-03 14:20:00|746.87|744.47|743.81|741.41|748.5|746.1|739.54|737.14|0
1654266300000|2022-06-03 14:25:00|744.01|741.61|742.38|739.98|746.05|743.65|738.52|736.12|0
1654266600000|2022-06-03 14:30:00|741.16|738.76|742.79|740.39|743.7|741.3|736.49|734.09|0
1654266900000|2022-06-03 14:35:00|742.99|740.59|730.21|727.81|742.99|740.59|728.38|725.98|0
1654267200000|2022-06-03 14:40:00|729.6|727.2|730.81|728.41|730.81|728.41|726.36|723.96|0
1654267500000|2022-06-03 14:45:00|731.42|729.02|733.24|730.84|735.28|732.88|728.79|726.39|0
1654267800000|2022-06-03 14:50:00|732.64|730.24|730.4|728|734.87|732.47|730.4|728|0
1654268100000|2022-06-03 14:55:00|730.81|728.41|730.81|728.41|734.26|731.86|728.78|726.38|0
1654268400000|2022-06-03 15:00:00|730.2|727.8|725.23|722.83|731.01|728.61|723.52|721.12|0
1654268700000|2022-06-03 15:05:00|725.34|722.94|723|720.6|725.82|723.42|721.96|719.56|0
1654269000000|2022-06-03 15:10:00|723.2|720.8|720.17|717.77|723.2|720.8|718.56|716.16|0
1654269300000|2022-06-03 15:15:00|719.77|717.37|722.39|719.99|723.8|721.4|719.16|716.76|0
1654269600000|2022-06-03 15:20:00|721.98|719.58|720.37|717.97|723.19|720.79|719.97|717.57|0
1654269900000|2022-06-03 15:25:00|720.26|717.86|721.17|718.77|721.98|719.58|717.35|714.95|0
1654270200000|2022-06-03 15:30:00|720.97|718.57|725.41|723.01|725.81|723.41|719.36|716.96|0
1654270500000|2022-06-03 15:35:00|725.81|723.41|729.25|726.85|730.46|728.06|724.8|722.4|0
1654270800000|2022-06-03 15:40:00|729.05|726.65|727.43|725.03|730.06|727.66|726.21|723.81|0
1654271100000|2022-06-03 15:45:00|727.02|724.62|722.17|719.77|727.83|725.43|721.77|719.37|0
1654271400000|2022-06-03 15:50:00|721.97|719.57|720.36|717.96|723.48|721.08|719.35|716.95|0
1654271700000|2022-06-03 15:55:00|721.16|718.76|724.59|722.19|725.2|722.8|719.95|717.55|0
1654272000000|2022-06-03 16:00:00|723.78|721.38|730.05|727.65|731.06|728.66|723.78|721.38|0
1654272300000|2022-06-03 16:05:00|730.25|727.85|724.38|721.98|731.67|729.27|724.38|721.98|0
1654272600000|2022-06-03 16:10:00|724.99|722.59|724.99|722.59|726.81|724.41|723.17|720.77|0
1654272900000|2022-06-03 16:15:00|725.19|722.79|720.55|718.15|728.83|726.43|720.55|718.15|0
1654273200000|2022-06-03 16:20:00|720.34|717.94|729.43|727.03|731.25|728.85|719.34|716.94|0
1654273500000|2022-06-03 16:25:00|729.63|727.23|729.93|727.53|730.74|728.34|727|724.6|0
1654273800000|2022-06-03 16:30:00|730.04|727.64|728.62|726.22|730.85|728.45|727.4|725|0
1654274100000|2022-06-03 16:35:00|728.11|725.71|734.29|731.89|735.1|732.7|727.61|725.21|0
1654274400000|2022-06-03 16:40:00|733.88|731.48|731.65|729.25|734.69|732.29|729.83|727.43|0
1654274700000|2022-06-03 16:45:00|732.06|729.66|733.88|731.48|735.1|732.7|730.23|727.83|0
1654275000000|2022-06-03 16:50:00|733.07|730.67|734.89|732.49|734.99|732.59|729.82|727.42|0
1654275300000|2022-06-03 16:55:00|735.09|732.69|738.75|736.35|738.95|736.55|734.58|732.18|0
1654275600000|2022-06-03 17:00:00|738.54|736.14|746.08|743.68|746.89|744.49|737.73|735.33|0
1654275900000|2022-06-03 17:05:00|746.28|743.88|742.93|740.53|748.42|746.02|742.12|739.72|0
1654276200000|2022-06-03 17:10:00|743.13|740.73|739.47|737.07|743.95|741.55|739.27|736.87|0
1654276500000|2022-06-03 17:15:00|739.67|737.27|729.94|727.54|739.67|737.27|729.13|726.73|0
1654276800000|2022-06-03 17:20:00|730.14|727.74|733.61|731.21|734.22|731.82|729.04|726.64|0
1654277100000|2022-06-03 17:25:00|734.02|731.62|733.81|731.41|735.24|732.84|732.19|729.79|0
1654277400000|2022-06-03 17:30:00|733.61|731.21|732.19|729.79|733.61|731.21|729.16|726.76|0
1654277700000|2022-06-03 17:35:00|732.6|730.2|732.39|729.99|735.03|732.63|730.98|728.58|0
1654278000000|2022-06-03 17:40:00|732.59|730.19|726.52|724.12|732.59|730.19|725.01|722.61|0
1654278300000|2022-06-03 17:45:00|726.73|724.33|729.55|727.15|729.56|727.16|724.91|722.51|0
1654278600000|2022-06-03 17:50:00|729.96|727.56|728.54|726.14|731.17|728.77|728.14|725.74|0
1654278900000|2022-06-03 17:55:00|728.14|725.74|727.93|725.53|729.55|727.15|726.92|724.52|0
1654279200000|2022-06-03 18:00:00|727.12|724.72|728.74|726.34|730.16|727.76|724.1|721.7|0
1654279500000|2022-06-03 18:05:00|728.94|726.54|729.75|727.35|731.37|728.97|727.12|724.72|0
1654279800000|2022-06-03 18:10:00|729.34|726.94|731.97|729.57|732.38|729.98|729.14|726.74|0
1654280100000|2022-06-03 18:15:00|732.17|729.77|734.2|731.8|734.4|732|729.34|726.94|0
1654280400000|2022-06-03 18:20:00|734.4|732|732.37|729.97|734.4|732|730.55|728.15|0
1654280700000|2022-06-03 18:25:00|732.17|729.77|738.25|735.85|738.25|735.85|731.77|729.37|0
1654281000000|2022-06-03 18:30:00|738.46|736.06|733.53|731.13|738.46|736.06|732.52|730.12|0
1654281300000|2022-06-03 18:35:00|733.83|731.43|728.47|726.07|734.34|731.94|726.65|724.25|0
1654281600000|2022-06-03 18:40:00|728.16|725.76|731.09|728.69|731.09|728.69|726.65|724.25|0
1654281900000|2022-06-03 18:45:00|730.99|728.59|732.92|730.52|733.32|730.92|729.07|726.67|0
1654282200000|2022-06-03 18:50:00|733.12|730.72|733.12|730.72|734.33|731.93|731.09|728.69|0
1654282500000|2022-06-03 18:55:00|732.1|729.7|733.92|731.52|735.14|732.74|731.7|729.3|0
1654282800000|2022-06-03 19:00:00|734.13|731.73|734.02|731.62|735.55|733.15|729.77|727.37|0
1654283100000|2022-06-03 19:05:00|733.31|730.91|727.24|724.84|733.72|731.32|725.42|723.02|0
1654283400000|2022-06-03 19:10:00|727.04|724.64|722.59|720.19|729.06|726.66|722.19|719.79|0
1654283700000|2022-06-03 19:15:00|721.99|719.59|722.79|720.39|723.7|721.3|720.78|718.38|0
1654284000000|2022-06-03 19:20:00|723|720.6|722.39|719.99|725.01|722.61|720.98|718.58|0
1654284300000|2022-06-03 19:25:00|722.59|720.19|728.85|726.45|728.85|726.45|721.78|719.38|0
1654284600000|2022-06-03 19:30:00|728.65|726.25|726.42|724.02|728.65|726.25|725.01|722.61|0
1654284900000|2022-06-03 19:35:00|726.62|724.22|727.02|724.62|731.07|728.67|724.2|721.8|0
1654285200000|2022-06-03 19:40:00|727.43|725.03|723.19|720.79|729.45|727.05|722.58|720.18|0
1654285500000|2022-06-03 19:45:00|723.79|721.39|724.39|721.99|727.22|724.82|719.96|717.56|0
1654285800000|2022-06-03 19:50:00|721.37|718.97|728.23|725.83|730.05|727.65|720.97|718.57|0
1654286100000|2022-06-03 19:55:00|729.65|727.25|725.6|723.2|730.25|727.85|724.59|722.19|0
1654286400000|2022-06-03 20:00:00|725.8|723.4|725.4|723|726.61|724.21|722.78|720.38|0
1654286700000|2022-06-03 20:05:00|725.6|723.2|728.63|726.23|729.03|726.63|725.2|722.8|0
1654287000000|2022-06-03 20:10:00|728.83|726.43|730.25|727.85|730.85|728.45|728.02|725.62|0
1654499100000|2022-06-06 07:05:00|747.69|745.29|747.78|745.38|748.71|746.31|746.25|743.85|0
1654499400000|2022-06-06 07:10:00|747.68|745.28|747.68|745.28|748.09|745.69|746.45|744.05|0
1654499700000|2022-06-06 07:15:00|747.89|745.49|746.86|744.46|748.09|745.69|746.66|744.26|0
1654500000000|2022-06-06 07:20:00|746.66|744.26|748.8|746.4|749.11|746.71|745.22|742.82|0
1654500300000|2022-06-06 07:25:00|748.7|746.3|747.47|745.07|749.11|746.71|746.86|744.46|0
1654500600000|2022-06-06 07:30:00|747.27|744.87|745.42|743.02|747.27|744.87|744.5|742.1|0
1654500900000|2022-06-06 07:35:00|745.83|743.43|747.06|744.66|747.47|745.07|744.6|742.2|0
1654501200000|2022-06-06 07:40:00|747.67|745.27|747.05|744.65|748.9|746.5|746.44|744.04|0
1654501500000|2022-06-06 07:45:00|746.85|744.45|748.28|745.88|748.9|746.5|746.33|743.93|0
1654501800000|2022-06-06 07:50:00|748.08|745.68|753.41|751.01|755.87|753.47|747.46|745.06|0
1654502100000|2022-06-06 07:55:00|753.2|750.8|756.9|754.5|756.9|754.5|752.17|749.77|0
1654502400000|2022-06-06 08:00:00|757.2|754.8|758.95|756.55|759.67|757.27|757.1|754.7|0
1654502700000|2022-06-06 08:05:00|758.75|756.35|758.94|756.54|760.91|758.51|758.12|755.72|0
1654503000000|2022-06-06 08:10:00|759.35|756.95|762.23|759.83|763.26|760.86|758.53|756.13|0
1654503300000|2022-06-06 08:15:00|762.44|760.04|761.41|759.01|764.09|761.69|760.99|758.59|0
1654503600000|2022-06-06 08:20:00|761.09|758.69|762.43|760.03|762.64|760.24|760.99|758.59|0
1654503900000|2022-06-06 08:25:00|762.64|760.24|762.43|760.03|762.64|760.24|762.02|759.62|0
1654504200000|2022-06-06 08:30:00|762.64|760.24|761.61|759.21|764.7|762.3|761.4|759|0
1654504500000|2022-06-06 08:35:00|761.4|759|761.6|759.2|762.02|759.62|760.99|758.59|0
1654504800000|2022-06-06 08:40:00|761.81|759.41|761.81|759.41|762.84|760.44|761.6|759.2|0
1654505100000|2022-06-06 08:45:00|762.01|759.61|762.63|760.23|762.63|760.23|760.57|758.17|0
1654505400000|2022-06-06 08:50:00|762.73|760.33|764.07|761.67|764.28|761.88|761.19|758.79|0
1654505700000|2022-06-06 08:55:00|763.86|761.46|763.86|761.46|764.28|761.88|762.42|760.02|0
1654506000000|2022-06-06 09:00:00|763.66|761.26|762.42|760.02|764.07|761.67|761.8|759.4|0
1654506300000|2022-06-06 09:05:00|762.62|760.22|761.48|759.08|762.62|760.22|761.39|758.99|0
1654506600000|2022-06-06 09:10:00|761.39|758.99|761.8|759.4|761.8|759.4|760.97|758.57|0
1654506900000|2022-06-06 09:15:00|761.38|758.98|760.56|758.16|761.59|759.19|759.94|757.54|0
1654507200000|2022-06-06 09:20:00|760.35|757.95|760.14|757.74|760.66|758.26|759.53|757.13|0
1654507500000|2022-06-06 09:25:00|760.35|757.95|759.52|757.12|760.56|758.16|758.5|756.1|0
1654507800000|2022-06-06 09:30:00|759.32|756.92|758.91|756.51|759.52|757.12|757.88|755.48|0
1654508100000|2022-06-06 09:35:00|758.8|756.4|755.82|753.42|758.8|756.4|755.82|753.42|0
1654508400000|2022-06-06 09:40:00|755.71|753.31|755.41|753.01|757.26|754.86|754.79|752.39|0
1654508700000|2022-06-06 09:45:00|755.5|753.1|757.46|755.06|757.46|755.06|755.41|753.01|0
1654509000000|2022-06-06 09:50:00|757.35|754.95|755.81|753.41|757.66|755.26|755.61|753.21|0
1654509300000|2022-06-06 09:55:00|756.02|753.62|757.46|755.06|757.46|755.06|755.61|753.21|0
1654509600000|2022-06-06 10:00:00|757.35|754.95|758.89|756.49|759.72|757.32|756.84|754.44|0
1654509900000|2022-06-06 10:05:00|759.1|756.7|759.2|756.8|759.51|757.11|758.17|755.77|0
1654510200000|2022-06-06 10:10:00|759.3|756.9|759.09|756.69|759.71|757.31|758.48|756.08|0
1654510500000|2022-06-06 10:15:00|758.89|756.49|758.68|756.28|759.3|756.9|758.27|755.87|0
1654510800000|2022-06-06 10:20:00|758.89|756.49|759.91|757.51|760.33|757.93|758.47|756.07|0
1654511100000|2022-06-06 10:25:00|760.12|757.72|760.01|757.61|760.84|758.44|759.5|757.1|0
1654511400000|2022-06-06 10:30:00|760.12|757.72|760.73|758.33|761.15|758.75|759.29|756.89|0
1654511700000|2022-06-06 10:35:00|760.94|758.54|759.5|757.1|761.14|758.74|759.09|756.69|0
1654512000000|2022-06-06 10:40:00|759.7|757.3|759.91|757.51|760.11|757.71|759.59|757.19|0
1654512300000|2022-06-06 10:45:00|759.7|757.3|759.7|757.3|760.32|757.92|759.59|757.19|0
1654512600000|2022-06-06 10:50:00|759.8|757.4|760.93|758.53|761.14|758.74|759.49|757.09|0
1654512900000|2022-06-06 10:55:00|760.82|758.42|760.72|758.32|761.65|759.25|760.31|757.91|0
1654513200000|2022-06-06 11:00:00|760.31|757.91|758.87|756.47|760.31|757.91|758.46|756.06|0
1654513500000|2022-06-06 11:05:00|758.66|756.26|758.66|756.26|759.28|756.88|758.45|756.05|0
1654513800000|2022-06-06 11:10:00|758.76|756.36|758.45|756.05|759.07|756.67|758.45|756.05|0
1654514100000|2022-06-06 11:15:00|758.66|756.26|759.99|757.59|760.3|757.9|758.45|756.05|0
1654514400000|2022-06-06 11:20:00|760.1|757.7|761.54|759.14|761.74|759.34|759.48|757.08|0
1654514700000|2022-06-06 11:25:00|761.74|759.34|760.71|758.31|761.74|759.34|759.89|757.49|0
1654515000000|2022-06-06 11:30:00|760.6|758.2|760.5|758.1|761.95|759.55|760.09|757.69|0
1654515300000|2022-06-06 11:35:00|760.09|757.69|759.88|757.48|760.91|758.51|759.68|757.28|0
1654515600000|2022-06-06 11:40:00|759.98|757.58|758.33|755.93|759.98|757.58|758.23|755.83|0
1654515900000|2022-06-06 11:45:00|758.44|756.04|755.97|753.57|758.85|756.45|754.94|752.54|0
1654516200000|2022-06-06 11:50:00|755.86|753.46|757.92|755.52|758.85|756.45|755.15|752.75|0
1654516500000|2022-06-06 11:55:00|759.67|757.27|761.73|759.33|761.73|759.33|759.05|756.65|0
1654516800000|2022-06-06 12:00:00|762.14|759.74|760.7|758.3|762.14|759.74|760.7|758.3|0
1654517100000|2022-06-06 12:05:00|760.49|758.09|761.72|759.32|763.37|760.97|760.28|757.88|0
1654517400000|2022-06-06 12:10:00|761.52|759.12|762.34|759.94|762.96|760.56|761.52|759.12|0
1654517700000|2022-06-06 12:15:00|762.44|760.04|761.31|758.91|763.16|760.76|761.31|758.91|0
1654518000000|2022-06-06 12:20:00|761.41|759.01|758.84|756.44|761.41|759.01|758.32|755.92|0
1654518300000|2022-06-06 12:25:00|758.63|756.23|762.1|759.7|763.33|760.93|758.32|755.92|0
1654518600000|2022-06-06 12:30:00|762.2|759.8|764.05|761.65|764.46|762.06|762.2|759.8|0
1654518900000|2022-06-06 12:35:00|764.26|761.86|766.51|764.11|766.52|764.12|764.26|761.86|0
1654519200000|2022-06-06 12:40:00|766.31|763.91|765.48|763.08|766.51|764.11|764.46|762.06|0
1654519500000|2022-06-06 12:45:00|765.28|762.88|767.02|764.62|769.19|766.79|765.07|762.67|0
1654519800000|2022-06-06 12:50:00|766.92|764.52|765.07|762.67|767.54|765.14|764.25|761.85|0
1654520100000|2022-06-06 12:55:00|764.86|762.46|764.04|761.64|765.58|763.18|763.63|761.23|0
1654520400000|2022-06-06 13:00:00|764.25|761.85|764.45|762.05|764.66|762.26|763.22|760.82|0
1654520700000|2022-06-06 13:05:00|764.14|761.74|765.89|763.49|766.71|764.31|764.14|761.74|0
1654521000000|2022-06-06 13:10:00|765.68|763.28|765.88|763.48|767.12|764.72|765.47|763.07|0
1654521300000|2022-06-06 13:15:00|766.09|763.69|763.42|761.02|766.09|763.69|761.36|758.96|0
1654521600000|2022-06-06 13:20:00|763.41|761.01|761.98|759.58|763.62|761.22|760.75|758.35|0
1654521900000|2022-06-06 13:25:00|761.77|759.37|761.97|759.57|761.97|759.57|760.74|758.34|0
1654522200000|2022-06-06 13:30:00|763.1|760.7|761.97|759.57|765.88|763.48|758.28|755.88|0
1654522500000|2022-06-06 13:35:00|761.56|759.16|758.07|755.67|762.18|759.78|754.39|751.99|0
1654522800000|2022-06-06 13:40:00|758.48|756.08|761.35|758.95|767.72|765.32|756.43|754.03|0
1654523100000|2022-06-06 13:45:00|760.94|758.54|757.04|754.64|762.48|760.08|753.16|750.76|0
1654523400000|2022-06-06 13:50:00|757.25|754.85|758.57|756.17|759.71|757.31|754.38|751.98|0
1654523700000|2022-06-06 13:55:00|758.27|755.87|764.63|762.23|764.84|762.44|756.63|754.23|0
1654524000000|2022-06-06 14:00:00|765.04|762.64|773.48|771.08|774.51|772.11|764.63|762.23|0
1654524300000|2022-06-06 14:05:00|773.07|770.67|773.67|771.27|777.75|775.35|772.45|770.05|0
1654524600000|2022-06-06 14:10:00|774.08|771.68|775.11|772.71|775.93|773.53|773.05|770.65|0
1654524900000|2022-06-06 14:15:00|774.9|772.5|771.39|768.99|775.52|773.12|768.93|766.53|0
1654525200000|2022-06-06 14:20:00|770.57|768.17|770.96|768.56|772.63|770.23|769.33|766.93|0
1654525500000|2022-06-06 14:25:00|770.76|768.36|772.4|770|774.56|772.16|768.49|766.09|0
1654525800000|2022-06-06 14:30:00|773.22|770.82|774.05|771.65|775.08|772.68|770.96|768.56|0
1654526100000|2022-06-06 14:35:00|774.25|771.85|773.01|770.61|775.08|772.68|770.13|767.73|0
1654526400000|2022-06-06 14:40:00|773.84|771.44|773.84|771.44|775.08|772.68|769.1|766.7|0
1654526700000|2022-06-06 14:45:00|774.25|771.85|775.07|772.67|775.07|772.67|771.98|769.58|0
1654527000000|2022-06-06 14:50:00|774.87|772.47|771.16|768.76|776.93|774.53|770.95|768.55|0
1654527300000|2022-06-06 14:55:00|771.36|768.96|773.62|771.22|774.24|771.84|770.33|767.93|0
1654527600000|2022-06-06 15:00:00|773.83|771.43|771.97|769.57|776.72|774.32|771.56|769.16|0
1654527900000|2022-06-06 15:05:00|771.77|769.37|767.24|764.84|774.03|771.63|766.83|764.43|0
1654528200000|2022-06-06 15:10:00|766.62|764.22|759.85|757.45|766.62|764.22|758.01|755.61|0
1654528500000|2022-06-06 15:15:00|759.03|756.63|746.99|744.59|760.26|757.86|746.99|744.59|0
1654528800000|2022-06-06 15:20:00|746.78|744.38|748.41|746.01|750.66|748.26|745.97|743.57|0
1654529100000|2022-06-06 15:25:00|748.62|746.22|751.06|748.66|751.88|749.48|747.39|744.99|0
1654529400000|2022-06-06 15:30:00|751.27|748.87|749.63|747.23|752.7|750.3|748.61|746.21|0
1654529700000|2022-06-06 15:35:00|748.61|746.21|749.43|747.03|751.67|749.27|747.18|744.78|0
1654530000000|2022-06-06 15:40:00|749.02|746.62|754.94|752.54|755.35|752.95|748.81|746.41|0
1654530300000|2022-06-06 15:45:00|754.53|752.13|752.28|749.88|758.01|755.61|752.28|749.88|0
1654530600000|2022-06-06 15:50:00|751.87|749.47|753.3|750.9|755.14|752.74|751.05|748.65|0
1654530900000|2022-06-06 15:55:00|753.71|751.31|753.71|751.31|755.14|752.74|751.66|749.26|0
1654531200000|2022-06-06 16:00:00|753.3|750.9|741.68|739.28|753.91|751.51|739.44|737.04|0
1654531500000|2022-06-06 16:05:00|742.08|739.68|738.83|736.43|743.91|741.51|738.63|736.23|0
1654531800000|2022-06-06 16:10:00|738.63|736.23|736.19|733.79|739.44|737.04|734.57|732.17|0
1654532100000|2022-06-06 16:15:00|735.18|732.78|737.81|735.41|739.43|737.03|734.57|732.17|0
1654532400000|2022-06-06 16:20:00|737.4|735|734.97|732.57|739.64|737.24|734.97|732.57|0
1654532700000|2022-06-06 16:25:00|735.37|732.97|734.16|731.76|738.01|735.61|732.74|730.34|0
1654533000000|2022-06-06 16:30:00|733.95|731.55|736.68|734.28|736.79|734.39|730.11|727.71|0
1654533300000|2022-06-06 16:35:00|736.38|733.98|738.82|736.42|739.22|736.82|735.77|733.37|0
1654533600000|2022-06-06 16:40:00|738.61|736.21|739.72|737.32|740.85|738.45|737.6|735.2|0
1654533900000|2022-06-06 16:45:00|740.03|737.63|739.83|737.43|741.86|739.46|739.22|736.82|0
1654534200000|2022-06-06 16:50:00|739.62|737.22|740.23|737.83|740.43|738.03|736.38|733.98|0
1654534500000|2022-06-06 16:55:00|739.92|737.52|742.26|739.86|743.28|740.88|739.42|737.02|0
1654534800000|2022-06-06 17:00:00|742.47|740.07|738.4|736|742.47|740.07|738.4|736|0
1654535100000|2022-06-06 17:05:00|738.81|736.41|740.83|738.43|742.46|740.06|738.4|736|0
1654535400000|2022-06-06 17:10:00|741.44|739.04|736.34|733.94|741.44|739.04|734.11|731.71|0
1654535700000|2022-06-06 17:15:00|736.14|733.74|735.33|732.93|736.95|734.55|732.49|730.09|0
1654536000000|2022-06-06 17:20:00|735.12|732.72|736.34|733.94|737.96|735.56|732.69|730.29|0
1654536300000|2022-06-06 17:25:00|735.73|733.33|736.95|734.55|737.56|735.16|734.71|732.31|0
1654536600000|2022-06-06 17:30:00|736.74|734.34|739.18|736.78|740|737.6|735.93|733.53|0
1654536900000|2022-06-06 17:35:00|738.57|736.17|745.08|742.68|746.92|744.52|738.37|735.97|0
1654537200000|2022-06-06 17:40:00|745.49|743.09|748.14|745.74|749.78|747.38|744.88|742.48|0
1654537500000|2022-06-06 17:45:00|748.35|745.95|748.55|746.15|748.96|746.56|745.49|743.09|0
1654537800000|2022-06-06 17:50:00|748.34|745.94|749.36|746.96|751.41|749.01|747.94|745.54|0
1654538100000|2022-06-06 17:55:00|749.57|747.17|752.02|749.62|752.22|749.82|749.57|747.17|0
1654538400000|2022-06-06 18:00:00|752.22|749.82|751.4|749|752.22|749.82|749.97|747.57|0
1654538700000|2022-06-06 18:05:00|751.2|748.8|749.36|746.96|752.02|749.62|746.7|744.3|0
1654539000000|2022-06-06 18:10:00|749.15|746.75|747.31|744.91|750.17|747.77|747.31|744.91|0
1654539300000|2022-06-06 18:15:00|746.9|744.5|746.49|744.09|748.13|745.73|744.46|742.06|0
1654539600000|2022-06-06 18:20:00|746.29|743.89|739.57|737.17|746.29|743.89|737.53|735.13|0
1654539900000|2022-06-06 18:25:00|738.75|736.35|736.11|733.71|739.77|737.37|734.08|731.68|0
1654540200000|2022-06-06 18:30:00|735.5|733.1|736.11|733.71|737.32|734.92|733.87|731.47|0
1654540500000|2022-06-06 18:35:00|736.31|733.91|733.47|731.07|737.93|735.53|732.45|730.05|0
1654540800000|2022-06-06 18:40:00|733.67|731.27|737.12|734.72|737.73|735.33|733.16|730.76|0
1654541100000|2022-06-06 18:45:00|737.01|734.61|736.1|733.7|739.76|737.36|735.9|733.5|0
1654541400000|2022-06-06 18:50:00|735.29|732.89|735.89|733.49|736.1|733.7|728.39|725.99|0
1654541700000|2022-06-06 18:55:00|734.88|732.48|736.1|733.7|739.15|736.75|734.07|731.67|0
1654542000000|2022-06-06 19:00:00|735.49|733.09|735.89|733.49|739.14|736.74|733.66|731.26|0
1654542300000|2022-06-06 19:05:00|735.28|732.88|733.05|730.65|736.91|734.51|731.63|729.23|0
1654542600000|2022-06-06 19:10:00|732.64|730.24|733.67|731.27|735.49|733.09|730.43|728.03|0
1654542900000|2022-06-06 19:15:00|733.26|730.86|729.82|727.42|736.71|734.31|729.62|727.22|0
1654543200000|2022-06-06 19:20:00|729.21|726.81|731.03|728.63|733.06|730.66|726.18|723.78|0
1654543500000|2022-06-06 19:25:00|731.23|728.83|730.62|728.22|732.65|730.25|729.41|727.01|0
1654543800000|2022-06-06 19:30:00|730.22|727.82|731.23|728.83|733.46|731.06|729.41|727.01|0
1654544100000|2022-06-06 19:35:00|731.43|729.03|729.2|726.8|731.84|729.44|726.37|723.97|0
1654544400000|2022-06-06 19:40:00|728.8|726.4|736.5|734.1|736.5|734.1|727.58|725.18|0
1654544700000|2022-06-06 19:45:00|736.29|733.89|732.24|729.84|737.72|735.32|730.41|728.01|0
1654545000000|2022-06-06 19:50:00|732.03|729.63|738.02|735.62|738.13|735.73|732.03|729.63|0
1654545300000|2022-06-06 19:55:00|736.7|734.3|735.68|733.28|739.76|737.36|732.84|730.44|0
1654545600000|2022-06-06 20:00:00|734.26|731.86|733.04|730.64|735.07|732.67|732.84|730.44|0
1654545900000|2022-06-06 20:05:00|733.24|730.84|733.04|730.64|734.46|732.06|732.63|730.23|0
1654546200000|2022-06-06 20:10:00|732.84|730.44|732.83|730.43|734.46|732.06|732.43|730.03|0
1654546500000|2022-06-06 20:15:00|732.93|730.13|734.45|731.65|734.66|731.86|732.63|729.83|0
1654546800000|2022-06-06 20:20:00|734.25|731.45|734.55|731.75|735.06|732.26|734.25|731.45|0
1654547100000|2022-06-06 20:25:00|734.65|731.85|733.43|730.63|734.86|732.06|733.43|730.63|0
1654547400000|2022-06-06 20:30:00|733.73|730.93|735.46|732.66|735.67|732.87|733.64|730.84|0
1654547700000|2022-06-06 20:35:00|735.56|732.76|736.27|733.47|736.48|733.68|735.06|732.26|0
1654548000000|2022-06-06 20:40:00|736.17|733.37|736.07|733.27|736.27|733.47|735.66|732.86|0
1654548300000|2022-06-06 20:45:00|735.86|733.06|735.86|733.06|736.07|733.27|735.66|732.86|0
1654548600000|2022-06-06 20:50:00|736.27|733.47|737.08|734.28|737.29|734.49|735.86|733.06|0
1654548900000|2022-06-06 20:55:00|737.28|734.48|735.87|733.07|737.49|734.69|735.87|733.07|0
1654549200000|2022-06-06 21:00:00|735.99|733.19|736.22|733.42|736.22|733.42|735.81|733.01|0
1654549500000|2022-06-06 21:05:00|736.25|733.45|736.31|733.51|736.66|733.86|736.25|733.45|0
1654549800000|2022-06-06 21:10:00|736.57|733.77|736.13|733.33|736.6|733.8|735.3|732.5|0
1654550100000|2022-06-06 21:15:00|736.34|733.54|736.1|733.3|736.49|733.69|736.07|733.27|0
1654550400000|2022-06-06 21:20:00|736.07|733.27|735.89|733.09|736.31|733.51|735.74|732.94|0
1654550700000|2022-06-06 21:25:00|735.86|733.06|736.12|733.32|736.12|733.32|735.8|733|0
1654551000000|2022-06-06 21:30:00|736.15|733.35|735.29|732.49|736.15|733.35|735.29|732.49|0
1654551300000|2022-06-06 21:35:00|735.09|732.29|735.35|732.55|735.77|732.97|735|732.2|0
1654551600000|2022-06-06 21:40:00|735.5|732.7|735.77|732.97|735.77|732.97|735.5|732.7|0
1654551900000|2022-06-06 21:45:00|735.94|733.14|736.11|733.31|736.24|733.44|735.94|733.14|0
1654552200000|2022-06-06 21:50:00|735.91|733.11|736.11|733.31|736.11|733.31|735.91|733.11|0
1654552500000|2022-06-06 21:55:00|736.14|733.34|736.55|733.75|736.55|733.75|736.14|733.34|0
1654552800000|2022-06-06 22:00:00|735.73|732.93|736.34|733.54|737.96|735.16|735.63|732.83|0
1654553100000|2022-06-06 22:05:00|736.85|734.05|735.42|732.62|737.46|734.66|735.42|732.62|0
1654553400000|2022-06-06 22:10:00|735.63|732.83|736.44|733.64|736.74|733.94|735.22|732.42|0
1654553700000|2022-06-06 22:15:00|736.03|733.23|735.11|732.31|736.64|733.84|734.61|731.81|0
1654554000000|2022-06-06 22:20:00|735.21|732.41|733.59|730.79|735.21|732.41|733.28|730.48|0
1654554300000|2022-06-06 22:25:00|733.48|730.68|733.89|731.09|734.4|731.6|733.38|730.58|0
1654554600000|2022-06-06 22:30:00|733.79|730.99|732.77|729.97|734.19|731.39|732.57|729.77|0
1654554900000|2022-06-06 22:35:00|732.87|730.07|731.55|728.75|733.79|730.99|730.94|728.14|0
1654555200000|2022-06-06 22:40:00|731.75|728.95|731.75|728.95|732.66|729.86|731.14|728.34|0
1654555500000|2022-06-06 22:45:00|731.95|729.15|732.56|729.76|733.37|730.57|731.75|728.95|0
1654555800000|2022-06-06 22:50:00|732.66|729.86|732.36|729.56|733.58|730.78|732.15|729.35|0
1654556100000|2022-06-06 22:55:00|732.15|729.35|732.15|729.35|732.25|729.45|731.34|728.54|0
1654556400000|2022-06-06 23:00:00|732.25|729.45|732.76|729.96|732.76|729.96|731.54|728.74|0
1654556700000|2022-06-06 23:05:00|732.55|729.75|733.97|731.17|733.97|731.17|732.55|729.75|0
1654557000000|2022-06-06 23:10:00|733.77|730.97|734.38|731.58|734.58|731.78|733.67|730.87|0
1654557300000|2022-06-06 23:15:00|734.58|731.78|734.38|731.58|734.58|731.78|734.17|731.37|0
1654557600000|2022-06-06 23:20:00|734.58|731.78|733.86|731.06|734.58|731.78|733.76|730.96|0
1654557900000|2022-06-06 23:25:00|733.76|730.96|734.27|731.47|734.58|731.78|733.76|730.96|0
1654558200000|2022-06-06 23:30:00|734.58|731.78|734.17|731.37|734.58|731.78|734.17|731.37|0
1654558500000|2022-06-06 23:35:00|734.37|731.57|733.96|731.16|734.57|731.77|733.65|730.85|0
1654558800000|2022-06-06 23:40:00|733.76|730.96|734.37|731.57|734.37|731.57|733.35|730.55|0
1654559100000|2022-06-06 23:45:00|734.57|731.77|737.21|734.41|737.21|734.41|734.37|731.57|0
1654559400000|2022-06-06 23:50:00|737.41|734.61|737.41|734.61|738.43|735.63|736.7|733.9|0
1654559700000|2022-06-06 23:55:00|737.31|734.51|736.19|733.39|738.22|735.42|736.19|733.39|0
1654560000000|2022-06-07 00:00:00|736.39|733.59|730.5|727.7|736.6|733.8|730.39|727.59|0
1654560300000|2022-06-07 00:05:00|730.6|727.8|728.97|726.17|730.6|727.8|728.67|725.87|0
1654560600000|2022-06-07 00:10:00|728.88|726.08|727.96|725.16|729.08|726.28|727.46|724.66|0
1654560900000|2022-06-07 00:15:00|727.76|724.96|728.87|726.07|729.38|726.58|726.65|723.85|0
1654561200000|2022-06-07 00:20:00|728.36|725.56|726.64|723.84|728.67|725.87|726.33|723.53|0
1654561500000|2022-06-07 00:25:00|726.44|723.64|726.94|724.14|727.04|724.24|725.83|723.03|0
1654561800000|2022-06-07 00:30:00|726.84|724.04|723.8|721|726.94|724.14|723.4|720.6|0
1654562100000|2022-06-07 00:35:00|724.82|722.02|726.84|724.04|726.84|724.04|724.41|721.61|0
1654562400000|2022-06-07 00:40:00|727.04|724.24|727.24|724.44|727.24|724.44|726.03|723.23|0
1654562700000|2022-06-07 00:45:00|727.04|724.24|726.83|724.03|727.24|724.44|725.62|722.82|0
1654563000000|2022-06-07 00:50:00|727.04|724.24|725.31|722.51|727.44|724.64|725.01|722.21|0
1654563300000|2022-06-07 00:55:00|726.22|723.42|726.32|723.52|726.83|724.03|725.62|722.82|0
1654563600000|2022-06-07 01:00:00|726.42|723.62|728.85|726.05|728.85|726.05|726.22|723.42|0
1654563900000|2022-06-07 01:05:00|728.65|725.85|728.45|725.65|729.86|727.06|728.24|725.44|0
1654564200000|2022-06-07 01:10:00|728.65|725.85|727.43|724.63|729.05|726.25|727.03|724.23|0
1654564500000|2022-06-07 01:15:00|727.12|724.32|729.25|726.45|729.96|727.16|726.92|724.12|0
1654564800000|2022-06-07 01:20:00|729.35|726.55|727.63|724.83|729.35|726.55|727.22|724.42|0
1654565100000|2022-06-07 01:25:00|727.43|724.63|715.71|712.91|727.43|724.63|713.5|710.7|0
1654565400000|2022-06-07 01:30:00|716.11|713.31|717.82|715.02|718.13|715.33|714.3|711.5|0
1654565700000|2022-06-07 01:35:00|717.92|715.12|718.93|716.13|719.74|716.94|716.92|714.12|0
1654566000000|2022-06-07 01:40:00|718.73|715.93|721.55|718.75|721.55|718.75|718.32|715.52|0
1654566300000|2022-06-07 01:45:00|721.75|718.95|721.75|718.95|722.66|719.86|720.74|717.94|0
1654566600000|2022-06-07 01:50:00|721.95|719.15|721.35|718.55|722.05|719.25|721.04|718.24|0
1654566900000|2022-06-07 01:55:00|721.14|718.34|720.54|717.74|721.35|718.55|718.92|716.12|0
1654567200000|2022-06-07 02:00:00|720.63|717.83|719.93|717.13|721.55|718.75|719.53|716.73|0
1654567500000|2022-06-07 02:05:00|720.02|717.22|717.1|714.3|720.74|717.94|717.1|714.3|0
1654567800000|2022-06-07 02:10:00|717.3|714.5|716.19|713.39|717.3|714.5|715.99|713.19|0
1654568100000|2022-06-07 02:15:00|716.29|713.49|716.29|713.49|717.5|714.7|715.89|713.09|0
1654568400000|2022-06-07 02:20:00|716.49|713.69|718.31|715.51|718.71|715.91|716.39|713.59|0
1654568700000|2022-06-07 02:25:00|718.51|715.71|717.3|714.5|718.71|715.91|717.09|714.29|0
1654569000000|2022-06-07 02:30:00|717.39|714.59|716.49|713.69|717.7|714.9|716.29|713.49|0
1654569300000|2022-06-07 02:35:00|716.69|713.89|716.58|713.78|717.29|714.49|716.28|713.48|0
1654569600000|2022-06-07 02:40:00|716.48|713.68|716.18|713.38|716.69|713.89|716.08|713.28|0
1654569900000|2022-06-07 02:45:00|715.88|713.08|715.17|712.37|715.88|713.08|714.56|711.76|0
1654570200000|2022-06-07 02:50:00|715.07|712.27|715.87|713.07|716.08|713.28|715.07|712.27|0
1654570500000|2022-06-07 02:55:00|715.67|712.87|715.67|712.87|715.87|713.07|714.67|711.87|0
1654570800000|2022-06-07 03:00:00|715.77|712.97|714.06|711.26|716.07|713.27|713.86|711.06|0
1654571100000|2022-06-07 03:05:00|714.26|711.46|713.86|711.06|714.46|711.66|713.86|711.06|0
1654571400000|2022-06-07 03:10:00|714.06|711.26|715.27|712.47|715.67|712.87|714.06|711.26|0
1654571700000|2022-06-07 03:15:00|715.47|712.67|718.3|715.5|718.8|716|715.27|712.47|0
1654572000000|2022-06-07 03:20:00|717.99|715.19|719.3|716.5|719.3|716.5|717.89|715.09|0
1654572300000|2022-06-07 03:25:00|719.51|716.71|718.9|716.1|720.52|717.72|718.9|716.1|0
1654572600000|2022-06-07 03:30:00|718.99|716.19|718.69|715.89|719.1|716.3|718.49|715.69|0
1654572900000|2022-06-07 03:35:00|718.9|716.1|719.39|716.59|720.11|717.31|717.88|715.08|0
1654573200000|2022-06-07 03:40:00|719.3|716.5|719.7|716.9|719.9|717.1|718.89|716.09|0
1654573500000|2022-06-07 03:45:00|719.9|717.1|720.3|717.5|720.71|717.91|719.3|716.5|0
1654573800000|2022-06-07 03:50:00|720.51|717.71|720.91|718.11|721.11|718.31|719.49|716.69|0
1654574100000|2022-06-07 03:55:00|720.6|717.8|718.58|715.78|721.31|718.51|718.48|715.68|0
1654574400000|2022-06-07 04:00:00|718.78|715.98|717.56|714.76|718.88|716.08|717.06|714.26|0
1654574700000|2022-06-07 04:05:00|717.47|714.67|718.69|715.89|719.29|716.49|717.47|714.67|0
1654575000000|2022-06-07 04:10:00|718.48|715.68|718.89|716.09|719.09|716.29|718.48|715.68|0
1654575300000|2022-06-07 04:15:00|718.78|715.98|719.09|716.29|719.09|716.29|718.28|715.48|0
1654575600000|2022-06-07 04:20:00|718.88|716.08|719.89|717.09|720.09|717.29|718.88|716.08|0
1654575900000|2022-06-07 04:25:00|720.09|717.29|720.5|717.7|720.5|717.7|719.49|716.69|0
1654576200000|2022-06-07 04:30:00|720.29|717.49|715.24|712.44|720.5|717.7|715.04|712.24|0
1654576500000|2022-06-07 04:35:00|715.04|712.24|716.45|713.65|717.06|714.26|715.04|712.24|0
1654576800000|2022-06-07 04:40:00|716.55|713.75|716.45|713.65|716.65|713.85|715.74|712.94|0
1654577100000|2022-06-07 04:45:00|716.14|713.34|716.25|713.45|716.45|713.65|714.93|712.13|0
1654577400000|2022-06-07 04:50:00|716.05|713.25|716.04|713.24|716.95|714.15|715.84|713.04|0
1654577700000|2022-06-07 04:55:00|716.24|713.44|716.74|713.94|717.35|714.55|716.24|713.44|0
1654578000000|2022-06-07 05:00:00|716.85|714.05|717.25|714.45|717.86|715.06|716.44|713.64|0
1654578300000|2022-06-07 05:05:00|717.05|714.25|714.83|712.03|717.05|714.25|714.63|711.83|0
1654578600000|2022-06-07 05:10:00|714.63|711.83|713.82|711.02|715.43|712.63|713.41|710.61|0
1654578900000|2022-06-07 05:15:00|713.71|710.91|714.72|711.92|715.43|712.63|713.71|710.91|0
1654579200000|2022-06-07 05:20:00|714.62|711.82|711.8|709|715.52|712.72|711.4|708.6|0
1654579500000|2022-06-07 05:25:00|711.6|708.8|706.16|703.36|712|709.2|706.06|703.26|0
1654579800000|2022-06-07 05:30:00|706.36|703.56|710.65|707.85|711.45|708.65|706.36|703.56|0
1654580100000|2022-06-07 05:35:00|710.85|708.05|710.34|707.54|711.65|708.85|709.44|706.64|0
1654580400000|2022-06-07 05:40:00|710.24|707.44|711.24|708.44|712.25|709.45|710.24|707.44|0
1654580700000|2022-06-07 05:45:00|711.44|708.64|711.44|708.64|712.45|709.65|710.04|707.24|0
1654581000000|2022-06-07 05:50:00|711.64|708.84|711.64|708.84|712.45|709.65|711.04|708.24|0
1654581300000|2022-06-07 05:55:00|711.84|709.04|710.43|707.63|712.85|710.05|710.23|707.43|0
1654581600000|2022-06-07 06:00:00|710.84|708.04|717.07|714.27|717.87|715.07|710.84|708.04|0
1654581900000|2022-06-07 06:05:00|717.67|714.87|715.65|712.85|717.67|714.87|715.25|712.45|0
1654582200000|2022-06-07 06:10:00|715.45|712.65|716.66|713.86|716.66|713.86|715.45|712.65|0
1654582500000|2022-06-07 06:15:00|716.75|713.95|717.26|714.46|718.07|715.27|716.46|713.66|0
1654582800000|2022-06-07 06:20:00|717.46|714.66|716.86|714.06|718.47|715.67|716.35|713.55|0
1654583100000|2022-06-07 06:25:00|716.85|714.05|719.07|716.27|719.07|716.27|716.25|713.45|0
1654583400000|2022-06-07 06:30:00|719.27|716.47|717.86|715.06|720.28|717.48|717.66|714.86|0
1654583700000|2022-06-07 06:35:00|718.06|715.26|717.25|714.45|718.46|715.66|716.85|714.05|0
1654584000000|2022-06-07 06:40:00|717.45|714.65|716.44|713.64|718.66|715.86|716.44|713.64|0
1654584300000|2022-06-07 06:45:00|716.64|713.84|716.04|713.24|716.64|713.84|713.63|710.83|0
1654584600000|2022-06-07 06:50:00|715.64|712.84|716.44|713.64|718.05|715.25|715.64|712.84|0
1654584900000|2022-06-07 06:55:00|715.84|713.04|716.24|713.44|716.24|713.44|714.72|711.92|0
1654585200000|2022-06-07 07:00:00|716.03|713.23|716.84|714.04|719.96|717.16|716.03|713.23|0
1654585500000|2022-06-07 07:05:00|716.44|714.24|719.55|717.15|719.55|717.15|715.33|712.93|0
1654585800000|2022-06-07 07:10:00|719.25|716.85|722.68|720.28|722.98|720.58|718.65|716.25|0
1654586100000|2022-06-07 07:15:00|723.09|720.69|719.85|717.45|725.51|723.11|719.05|716.65|0
1654586400000|2022-06-07 07:20:00|719.65|717.25|720.94|718.54|721.66|719.26|718.63|716.23|0
1654586700000|2022-06-07 07:25:00|721.25|718.85|721.65|719.25|723.26|720.86|720.24|717.84|0
1654587000000|2022-06-07 07:30:00|721.54|719.14|722.86|720.46|725.28|722.88|721.54|719.14|0
1654587300000|2022-06-07 07:35:00|722.55|720.15|719.63|717.23|723.26|720.86|719.63|717.23|0
1654587600000|2022-06-07 07:40:00|719.43|717.03|722.25|719.85|723.05|720.65|719.42|717.02|0
1654587900000|2022-06-07 07:45:00|722.04|719.64|724.36|721.96|726.69|724.29|722.04|719.64|0
1654588200000|2022-06-07 07:50:00|724.46|722.06|723.75|721.35|725.47|723.07|723.15|720.75|0
1654588500000|2022-06-07 07:55:00|723.65|721.25|723.05|720.65|725.07|722.67|722.64|720.24|0
1654588800000|2022-06-07 08:00:00|723.25|720.85|724.46|722.06|725.06|722.66|722.04|719.64|0
1654589100000|2022-06-07 08:05:00|724.86|722.46|725.26|722.86|726.88|724.48|724.35|721.95|0
1654589400000|2022-06-07 08:10:00|725.56|723.16|724.55|722.15|725.87|723.47|724.05|721.65|0
1654589700000|2022-06-07 08:15:00|724.65|722.25|723.64|721.24|724.75|722.35|722.03|719.63|0
1654590000000|2022-06-07 08:20:00|724.05|721.65|724.45|722.05|724.85|722.45|722.83|720.43|0
1654590300000|2022-06-07 08:25:00|724.34|721.94|723.64|721.24|725.86|723.46|723.54|721.14|0
1654590600000|2022-06-07 08:30:00|723.84|721.44|724.85|722.45|725.45|723.05|723.23|720.83|0
1654590900000|2022-06-07 08:35:00|724.65|722.25|728.08|725.68|728.49|726.09|724.44|722.04|0
1654591200000|2022-06-07 08:40:00|728.28|725.88|726.44|724.04|728.47|726.07|725.64|723.24|0
1654591500000|2022-06-07 08:45:00|726.85|724.45|725.84|723.44|727.05|724.65|725.63|723.23|0
1654591800000|2022-06-07 08:50:00|725.73|723.33|725.63|723.23|726.04|723.64|724.82|722.42|0
1654592100000|2022-06-07 08:55:00|725.53|723.13|725.63|723.23|726.24|723.84|725.02|722.62|0
1654592400000|2022-06-07 09:00:00|725.32|722.92|723.2|720.8|726.44|724.04|723.2|720.8|0
1654592700000|2022-06-07 09:05:00|723.41|721.01|722.6|720.2|723.81|721.41|721.39|718.99|0
1654593000000|2022-06-07 09:10:00|722.39|719.99|720.98|718.58|722.8|720.4|720.78|718.38|0
1654593300000|2022-06-07 09:15:00|721.08|718.68|723.2|720.8|723.2|720.8|720.17|717.77|0
1654593600000|2022-06-07 09:20:00|722.89|720.49|724.2|721.8|724.41|722.01|722.79|720.39|0
1654593900000|2022-06-07 09:25:00|724.1|721.7|725.41|723.01|726.02|723.62|724.1|721.7|0
1654594200000|2022-06-07 09:30:00|725.51|723.11|726.02|723.62|726.83|724.43|725.21|722.81|0
1654594500000|2022-06-07 09:35:00|726.12|723.72|724.2|721.8|726.42|724.02|724.2|721.8|0
1654594800000|2022-06-07 09:40:00|724|721.6|721.87|719.47|724|721.6|721.57|719.17|0
1654595100000|2022-06-07 09:45:00|721.77|719.37|721.37|718.97|721.97|719.57|720.97|718.57|0
1654595400000|2022-06-07 09:50:00|721.17|718.77|720.36|717.96|721.37|718.97|720.16|717.76|0
1654595700000|2022-06-07 09:55:00|720.16|717.76|720.36|717.96|721.77|719.37|719.95|717.55|0
1654596000000|2022-06-07 10:00:00|720.15|717.75|721.56|719.16|721.77|719.37|720.15|717.75|0
1654596300000|2022-06-07 10:05:00|721.36|718.96|721.66|719.26|721.76|719.36|721.26|718.86|0
1654596600000|2022-06-07 10:10:00|721.56|719.16|721.36|718.96|721.76|719.36|721.16|718.76|0
1654596900000|2022-06-07 10:15:00|721.25|718.85|715.31|712.91|721.36|718.96|715.11|712.71|0
1654597200000|2022-06-07 10:20:00|715.11|712.71|715.11|712.71|715.92|713.52|712.9|710.5|0
1654597500000|2022-06-07 10:25:00|715.31|712.91|715.53|713.13|717.14|714.74|713.9|711.5|0
1654597800000|2022-06-07 10:30:00|715.62|713.22|718.54|716.14|718.95|716.55|715.53|713.13|0
1654598100000|2022-06-07 10:35:00|718.75|716.35|720.25|717.85|720.76|718.36|718.24|715.84|0
1654598400000|2022-06-07 10:40:00|720.36|717.96|717.83|715.43|720.56|718.16|717.83|715.43|0
1654598700000|2022-06-07 10:45:00|717.93|715.53|720.55|718.15|720.96|718.56|717.73|715.33|0
1654599000000|2022-06-07 10:50:00|720.76|718.36|720.75|718.35|721.97|719.57|719.95|717.55|0
1654599300000|2022-06-07 10:55:00|720.65|718.25|711.69|709.29|721.56|719.16|709.89|707.49|0
1654599600000|2022-06-07 11:00:00|711.29|708.89|716.53|714.13|724.05|721.65|705.71|703.31|0
1654599900000|2022-06-07 11:05:00|716.13|713.73|710.11|707.71|716.74|714.34|709.91|707.51|0
1654600200000|2022-06-07 11:10:00|709.51|707.11|703.3|700.9|709.71|707.31|701.27|698.87|0
1654600500000|2022-06-07 11:15:00|703.2|700.8|707.8|705.4|708.1|705.7|702.5|700.1|0
1654600800000|2022-06-07 11:20:00|707.9|705.5|708.83|706.43|708.93|706.53|706.4|704|0
1654601100000|2022-06-07 11:25:00|708.73|706.33|710.84|708.44|711.64|709.24|707.53|705.13|0
1654601400000|2022-06-07 11:30:00|710.63|708.23|711.44|709.04|711.93|709.53|710.03|707.63|0
1654601700000|2022-06-07 11:35:00|711.53|709.13|711.63|709.23|712.24|709.84|710.83|708.43|0
1654602000000|2022-06-07 11:40:00|711.93|709.53|709.83|707.43|711.93|709.53|709.52|707.12|0
1654602300000|2022-06-07 11:45:00|709.72|707.32|711.52|709.12|711.63|709.23|709.72|707.32|0
1654602600000|2022-06-07 11:50:00|711.43|709.03|709.42|707.02|711.43|709.03|709.42|707.02|0
1654602900000|2022-06-07 11:55:00|709.62|707.22|710.42|708.02|710.82|708.42|709.02|706.62|0
1654603200000|2022-06-07 12:00:00|710.82|708.42|708.62|706.22|712.12|709.72|708.62|706.22|0
1654603500000|2022-06-07 12:05:00|708.41|706.01|708.21|705.81|710.02|707.62|708.01|705.61|0
1654603800000|2022-06-07 12:10:00|708.11|705.71|708.21|705.81|709.21|706.81|707.01|704.61|0
1654604100000|2022-06-07 12:15:00|708.41|706.01|706.41|704.01|709.01|706.61|705.81|703.41|0
1654604400000|2022-06-07 12:20:00|706.21|703.81|709.41|707.01|710.41|708.01|706.21|703.81|0
1654604700000|2022-06-07 12:25:00|709.81|707.41|709|706.6|710.41|708.01|709|706.6|0
1654605000000|2022-06-07 12:30:00|709.21|706.81|709.4|707|709.6|707.2|704.6|702.2|0
1654605300000|2022-06-07 12:35:00|709.3|706.9|707.6|705.2|710|707.6|705.6|703.2|0
1654605600000|2022-06-07 12:40:00|707.4|705|708|705.6|708.2|705.8|705.4|703|0
1654605900000|2022-06-07 12:45:00|708.2|705.8|705.39|702.99|710|707.6|705.19|702.79|0
1654606200000|2022-06-07 12:50:00|705.19|702.79|704.59|702.19|707.19|704.79|704.19|701.79|0
1654606500000|2022-06-07 12:55:00|704.79|702.39|703.59|701.19|705.99|703.59|703.19|700.79|0
1654606800000|2022-06-07 13:00:00|703.28|700.88|705.39|702.99|705.59|703.19|703.19|700.79|0
1654607100000|2022-06-07 13:05:00|705.19|702.79|703.98|701.58|705.99|703.59|703.58|701.18|0
1654607400000|2022-06-07 13:10:00|704.18|701.78|701.98|699.58|704.58|702.18|700.88|698.48|0
1654607700000|2022-06-07 13:15:00|702.18|699.78|703.18|700.78|704.98|702.58|702.18|699.78|0
1654608000000|2022-06-07 13:20:00|702.98|700.58|703.78|701.38|704.98|702.58|702.78|700.38|0
1654608300000|2022-06-07 13:25:00|704.18|701.78|706.17|703.77|706.18|703.78|702.78|700.38|0
1654608600000|2022-06-07 13:30:00|706.37|703.97|715|712.6|715.6|713.2|702.57|700.17|0
1654608900000|2022-06-07 13:35:00|714.59|712.19|713.59|711.19|717.61|715.21|712.18|709.78|0
1654609200000|2022-06-07 13:40:00|713.99|711.59|716.7|714.3|717.61|715.21|712.18|709.78|0
1654609500000|2022-06-07 13:45:00|717|714.6|718.81|716.41|719.42|717.02|714.79|712.39|0
1654609800000|2022-06-07 13:50:00|718.91|716.51|721.63|719.23|725.67|723.27|718.21|715.81|0
1654610100000|2022-06-07 13:55:00|722.44|720.04|718.81|716.41|723.75|721.35|717.2|714.8|0
1654610400000|2022-06-07 14:00:00|719.01|716.61|723.64|721.24|723.64|721.24|716.8|714.4|0
1654610700000|2022-06-07 14:05:00|723.85|721.45|719.06|716.66|727.35|724.95|717.35|714.95|0
1654611000000|2022-06-07 14:10:00|719.66|717.26|716.65|714.25|721.07|718.67|714.44|712.04|0
1654611300000|2022-06-07 14:15:00|716.85|714.45|717.25|714.85|719.46|717.06|713.83|711.43|0
1654611600000|2022-06-07 14:20:00|717.85|715.45|722.08|719.68|725.51|723.11|715.84|713.44|0
1654611900000|2022-06-07 14:25:00|722.28|719.88|732.78|730.38|733.8|731.4|720.87|718.47|0
1654612200000|2022-06-07 14:30:00|732.99|730.59|739.27|736.87|739.57|737.17|731.57|729.17|0
1654612500000|2022-06-07 14:35:00|739.07|736.67|746.52|744.12|747.54|745.14|738.05|735.65|0
1654612800000|2022-06-07 14:40:00|746.11|743.71|748.57|746.17|751.22|748.82|744.79|742.39|0
1654613100000|2022-06-07 14:45:00|748.97|746.57|752.03|749.63|752.44|750.04|747.55|745.15|0
1654613400000|2022-06-07 14:50:00|752.23|749.83|751.21|748.81|752.44|750.04|748.77|746.37|0
1654613700000|2022-06-07 14:55:00|750.8|748.4|747.74|745.34|751.21|748.81|746.73|744.33|0
1654614000000|2022-06-07 15:00:00|747.95|745.55|746.11|743.71|750.39|747.99|745.71|743.31|0
1654614300000|2022-06-07 15:05:00|745.91|743.51|746.12|743.72|746.72|744.32|742.46|740.06|0
1654614600000|2022-06-07 15:10:00|745.51|743.11|748.57|746.17|749.79|747.39|745.1|742.7|0
1654614900000|2022-06-07 15:15:00|747.95|745.55|743.07|740.67|748.97|746.57|742.66|740.26|0
1654615200000|2022-06-07 15:20:00|743.68|741.28|738.39|735.99|744.7|742.3|738.39|735.99|0
1654615500000|2022-06-07 15:25:00|737.98|735.58|736.15|733.75|740.22|737.82|734.73|732.33|0
1654615800000|2022-06-07 15:30:00|736.36|733.96|735.57|733.17|736.58|734.18|732.94|730.54|0
1654616100000|2022-06-07 15:35:00|735.77|733.37|737.39|734.99|737.6|735.2|732.73|730.33|0
1654616400000|2022-06-07 15:40:00|737.29|734.89|735.97|733.57|737.59|735.19|734.96|732.56|0
1654616700000|2022-06-07 15:45:00|735.77|733.37|730.29|727.89|738|735.6|729.69|727.29|0
1654617000000|2022-06-07 15:50:00|729.89|727.49|730.9|728.5|733.53|731.13|729.08|726.68|0
1654617300000|2022-06-07 15:55:00|730.7|728.3|735.14|732.74|736.36|733.96|730.7|728.3|0
1654617600000|2022-06-07 16:00:00|735.55|733.15|733.72|731.32|736.97|734.57|732.9|730.5|0
1654617900000|2022-06-07 16:05:00|733.51|731.11|731.89|729.49|733.51|731.11|729.25|726.85|0
1654618200000|2022-06-07 16:10:00|731.69|729.29|732.29|729.89|733.51|731.11|730.87|728.47|0
1654618500000|2022-06-07 16:15:00|731.68|729.28|728.24|725.84|732.5|730.1|726.01|723.61|0
1654618800000|2022-06-07 16:20:00|727.83|725.43|729.45|727.05|730.06|727.66|726.82|724.42|0
1654619100000|2022-06-07 16:25:00|729.25|726.85|731.07|728.67|732.49|730.09|729.25|726.85|0
1654619400000|2022-06-07 16:30:00|731.27|728.87|734.52|732.12|735.53|733.13|729.45|727.05|0
1654619700000|2022-06-07 16:35:00|734.72|732.32|736.35|733.95|736.35|733.95|733.3|730.9|0
1654620000000|2022-06-07 16:40:00|736.55|734.15|738.17|735.77|741.03|738.63|736.55|734.15|0
1654620300000|2022-06-07 16:45:00|738.38|735.98|740|737.6|740.82|738.42|738.38|735.98|0
1654620600000|2022-06-07 16:50:00|740.21|737.81|741.43|739.03|742.04|739.64|737.36|734.96|0
1654620900000|2022-06-07 16:55:00|741.22|738.82|740.61|738.21|741.84|739.44|738.78|736.38|0
1654621200000|2022-06-07 17:00:00|740.82|738.42|743.46|741.06|743.87|741.47|739.18|736.78|0
1654621500000|2022-06-07 17:05:00|743.26|740.86|745.71|743.31|745.71|743.31|741.42|739.02|0
1654621800000|2022-06-07 17:10:00|746.11|743.71|746.11|743.71|746.73|744.33|744.07|741.67|0
1654622100000|2022-06-07 17:15:00|746.32|743.92|747.34|744.94|748.56|746.16|745.7|743.3|0
1654622400000|2022-06-07 17:20:00|747.13|744.73|745.91|743.51|748.57|746.17|745.29|742.89|0
1654622700000|2022-06-07 17:25:00|746.11|743.71|746.52|744.12|747.34|744.94|745.09|742.69|0
1654623000000|2022-06-07 17:30:00|747.75|745.35|746.41|744.01|748.15|745.75|744.88|742.48|0
1654623300000|2022-06-07 17:35:00|746.11|743.71|746.31|743.91|747.54|745.14|744.06|741.66|0
1654623600000|2022-06-07 17:40:00|746.51|744.11|745.9|743.5|746.51|744.11|743.85|741.45|0
1654623900000|2022-06-07 17:45:00|745.69|743.29|745.9|743.5|747.33|744.93|744.06|741.66|0
1654624200000|2022-06-07 17:50:00|746.1|743.7|745.28|742.88|748.15|745.75|744.87|742.47|0
1654624500000|2022-06-07 17:55:00|744.87|742.47|743.46|741.06|745.3|742.9|743.26|740.86|0
1654624800000|2022-06-07 18:00:00|743.76|741.36|746.12|743.72|746.32|743.92|742.44|740.04|0
1654625100000|2022-06-07 18:05:00|746.32|743.92|753.09|750.69|753.3|750.9|745.51|743.11|0
1654625400000|2022-06-07 18:10:00|753.3|750.9|755.56|753.16|755.97|753.57|752.68|750.28|0
1654625700000|2022-06-07 18:15:00|755.97|753.57|752.88|750.48|756.79|754.39|752.47|750.07|0
1654626000000|2022-06-07 18:20:00|752.68|750.28|753.7|751.3|753.91|751.51|752.06|749.66|0
1654626300000|2022-06-07 18:25:00|753.91|751.51|754.52|752.12|755.35|752.95|752.26|749.86|0
1654626600000|2022-06-07 18:30:00|754.73|752.33|757.61|755.21|758.43|756.03|753.7|751.3|0
1654626900000|2022-06-07 18:35:00|757.81|755.41|755.96|753.56|758.23|755.83|755.55|753.15|0
1654627200000|2022-06-07 18:40:00|756.37|753.97|749.59|747.19|756.58|754.18|747.95|745.55|0
1654627500000|2022-06-07 18:45:00|748.97|746.57|747.13|744.73|751.64|749.24|746.1|743.7|0
1654627800000|2022-06-07 18:50:00|747.33|744.93|749.58|747.18|750.2|747.8|746.51|744.11|0
1654628100000|2022-06-07 18:55:00|748.76|746.36|751.84|749.44|752.25|749.85|747.94|745.54|0
1654628400000|2022-06-07 19:00:00|752.05|749.65|755.33|752.93|755.95|753.55|751.22|748.82|0
1654628700000|2022-06-07 19:05:00|755.54|753.14|755.54|753.14|757.39|754.99|753.69|751.29|0
1654629000000|2022-06-07 19:10:00|755.95|753.55|754.51|752.11|757.18|754.78|752.86|750.46|0
1654629300000|2022-06-07 19:15:00|754.3|751.9|756.56|754.16|757.38|754.98|754.3|751.9|0
1654629600000|2022-06-07 19:20:00|756.77|754.37|757.38|754.98|759.03|756.63|755.94|753.54|0
1654629900000|2022-06-07 19:25:00|757.79|755.39|758|755.6|758.82|756.42|756.35|753.95|0
1654630200000|2022-06-07 19:30:00|757.79|755.39|761.44|759.04|761.64|759.24|757.17|754.77|0
1654630500000|2022-06-07 19:35:00|761.23|758.83|764.53|762.13|764.53|762.13|760.82|758.42|0
1654630800000|2022-06-07 19:40:00|764.74|762.34|764.12|761.72|765.56|763.16|762.46|760.06|0
1654631100000|2022-06-07 19:45:00|764.53|762.13|767.01|764.61|767.42|765.02|763.5|761.1|0
1654631400000|2022-06-07 19:50:00|766.8|764.4|768.04|765.64|768.87|766.47|765.35|762.95|0
1654631700000|2022-06-07 19:55:00|767.83|765.43|764.32|761.92|768.66|766.26|764.32|761.92|0
1654632000000|2022-06-07 20:00:00|765.14|762.74|761.01|758.61|765.14|762.74|759.78|757.38|0
1654632300000|2022-06-07 20:05:00|761.22|758.82|762.04|759.64|762.66|760.26|760.6|758.2|0
1654632600000|2022-06-07 20:10:00|761.83|759.43|761.83|759.43|762.45|760.05|761.83|759.43|0
1654632900000|2022-06-07 20:15:00|762.03|759.23|760.79|757.99|762.24|759.44|760.38|757.58|0
1654633200000|2022-06-07 20:20:00|761|758.2|760.79|757.99|762.03|759.23|760.17|757.37|0
1654633500000|2022-06-07 20:25:00|760.58|757.78|759.35|756.55|761|758.2|759.35|756.55|0
1654633800000|2022-06-07 20:30:00|759.55|756.75|759.76|756.96|759.76|756.96|758.52|755.72|0
1654634100000|2022-06-07 20:35:00|759.55|756.75|759.44|756.64|759.96|757.16|759.14|756.34|0
1654634400000|2022-06-07 20:40:00|759.55|756.75|758.52|755.72|760.17|757.37|758.1|755.3|0
1654634700000|2022-06-07 20:45:00|758.41|755.61|758.31|755.51|759.34|756.54|758.31|755.51|0
1654635000000|2022-06-07 20:50:00|758.51|755.71|758.31|755.51|758.72|755.92|757.28|754.48|0
1654635300000|2022-06-07 20:55:00|757.89|755.09|758.4|755.6|758.72|755.92|757.69|754.89|0
1654635600000|2022-06-07 21:00:00|758.08|755.28|757.93|755.13|758.15|755.35|757.61|754.81|0
1654635900000|2022-06-07 21:05:00|757.99|755.19|757.93|755.13|758.11|755.31|757.87|755.07|0
1654636200000|2022-06-07 21:10:00|757.96|755.16|758.14|755.34|758.14|755.34|757.96|755.16|0
1654636500000|2022-06-07 21:15:00|758.11|755.31|758.23|755.43|758.26|755.46|757.9|755.1|0
1654636800000|2022-06-07 21:20:00|758.29|755.49|758.38|755.58|758.41|755.61|758.23|755.43|0
1654637100000|2022-06-07 21:25:00|758.14|755.34|758.28|755.48|758.28|755.48|757.69|754.89|0
1654637400000|2022-06-07 21:30:00|758.43|755.63|758.88|756.08|758.97|756.17|758.37|755.57|0
1654637700000|2022-06-07 21:35:00|759.03|756.23|759.3|756.5|759.54|756.74|759.03|756.23|0
1654638000000|2022-06-07 21:40:00|759.21|756.41|758.88|756.08|759.21|756.41|758.73|755.93|0
1654638300000|2022-06-07 21:45:00|758.91|756.11|758.93|756.13|758.93|756.13|758.75|755.95|0
1654638600000|2022-06-07 21:50:00|758.82|756.02|759.08|756.28|759.08|756.28|758.82|756.02|0
1654638900000|2022-06-07 21:55:00|759.15|756.35|759.14|756.34|759.15|756.35|759.02|756.22|0
1654639200000|2022-06-07 22:00:00|758.17|755.37|760.64|757.84|761.37|758.57|758.17|755.37|0
1654639500000|2022-06-07 22:05:00|760.34|757.54|759.72|756.92|760.34|757.54|758.89|756.09|0
1654639800000|2022-06-07 22:10:00|759.82|757.02|761.78|758.98|762.6|759.8|759.72|756.92|0
1654640100000|2022-06-07 22:15:00|761.98|759.18|761.16|758.36|762.08|759.28|760.54|757.74|0
1654640400000|2022-06-07 22:20:00|761.05|758.25|760.54|757.74|761.05|758.25|759.71|756.91|0
1654640700000|2022-06-07 22:25:00|760.74|757.94|760.53|757.73|761.57|758.77|759.71|756.91|0
1654641000000|2022-06-07 22:30:00|760.74|757.94|759.71|756.91|760.74|757.94|759.71|756.91|0
1654641300000|2022-06-07 22:35:00|759.91|757.11|759.09|756.29|760.33|757.53|758.67|755.87|0
1654641600000|2022-06-07 22:40:00|759.5|756.7|760.32|757.52|760.32|757.52|759.09|756.29|0
1654641900000|2022-06-07 22:45:00|760.11|757.31|758.88|756.08|760.53|757.73|758.67|755.87|0
1654642200000|2022-06-07 22:50:00|759.08|756.28|759.7|756.9|759.9|757.1|758.46|755.66|0
1654642500000|2022-06-07 22:55:00|759.9|757.1|759.7|756.9|759.9|757.1|759.08|756.28|0
1654642800000|2022-06-07 23:00:00|759.9|757.1|760.31|757.51|760.31|757.51|759.7|756.9|0
1654643100000|2022-06-07 23:05:00|760.52|757.72|760.31|757.51|760.72|757.92|760.1|757.3|0
1654643400000|2022-06-07 23:10:00|760.52|757.72|759.69|756.89|760.52|757.72|759.69|756.89|0
1654643700000|2022-06-07 23:15:00|759.9|757.1|760.72|757.92|760.72|757.92|759.9|757.1|0
1654644000000|2022-06-07 23:20:00|760.51|757.71|760.51|757.71|760.72|757.92|759.89|757.09|0
1654644300000|2022-06-07 23:25:00|760.72|757.92|760.51|757.71|761.54|758.74|760.51|757.71|0
1654644600000|2022-06-07 23:30:00|760.71|757.91|758.24|755.44|760.92|758.12|758.24|755.44|0
1654644900000|2022-06-07 23:35:00|758.03|755.23|758.03|755.23|759.27|756.47|757.83|755.03|0
1654645200000|2022-06-07 23:40:00|757.92|755.12|755.97|753.17|758.24|755.44|755.35|752.55|0
1654645500000|2022-06-07 23:45:00|756.18|753.38|754.73|751.93|756.59|753.79|754.73|751.93|0
1654645800000|2022-06-07 23:50:00|754.53|751.73|755.14|752.34|755.86|753.06|754.32|751.52|0
1654646100000|2022-06-07 23:55:00|754.94|752.14|755.14|752.34|755.76|752.96|754.73|751.93|0
1654646400000|2022-06-08 00:00:00|755.35|752.55|755.76|752.96|757.4|754.6|754.11|751.31|0
1654646700000|2022-06-08 00:05:00|755.86|753.06|755.85|753.05|755.96|753.16|754.32|751.52|0
1654647000000|2022-06-08 00:10:00|756.17|753.37|757.61|754.81|757.91|755.11|755.55|752.75|0
1654647300000|2022-06-08 00:15:00|757.81|755.01|756.16|753.36|758.43|755.63|756.16|753.36|0
1654647600000|2022-06-08 00:20:00|755.96|753.16|755.54|752.74|756.57|753.77|753.9|751.1|0
1654647900000|2022-06-08 00:25:00|755.85|753.05|756.36|753.56|756.78|753.98|755.34|752.54|0
1654648200000|2022-06-08 00:30:00|756.57|753.77|758.11|755.31|758.22|755.42|756.57|753.77|0
1654648500000|2022-06-08 00:35:00|758.01|755.21|760.48|757.68|761.2|758.4|757.8|755|0
1654648800000|2022-06-08 00:40:00|760.58|757.78|760.68|757.88|762.02|759.22|760.48|757.68|0
1654649100000|2022-06-08 00:45:00|760.48|757.68|759.96|757.16|761.51|758.71|759.65|756.85|0
1654649400000|2022-06-08 00:50:00|759.86|757.06|761.09|758.29|761.09|758.29|759.65|756.85|0
1654649700000|2022-06-08 00:55:00|761.3|758.5|760.47|757.67|761.3|758.5|759.95|757.15|0
1654650000000|2022-06-08 01:00:00|760.98|758.18|760.68|757.88|761.71|758.91|760.57|757.77|0
1654650300000|2022-06-08 01:05:00|760.77|757.97|760.77|757.97|761.29|758.49|760.06|757.26|0
1654650600000|2022-06-08 01:10:00|760.67|757.87|761.08|758.28|761.09|758.29|760.26|757.46|0
1654650900000|2022-06-08 01:15:00|761.5|758.7|762.73|759.93|764.18|761.38|761.29|758.49|0
1654651200000|2022-06-08 01:20:00|762.94|760.14|761.29|758.49|763.15|760.35|760.46|757.66|0
1654651500000|2022-06-08 01:25:00|761.18|758.38|760.25|757.45|761.18|758.38|759.64|756.84|0
1654651800000|2022-06-08 01:30:00|760.46|757.66|762|759.2|763.35|760.55|760.05|757.25|0
1654652100000|2022-06-08 01:35:00|762.11|759.31|761.28|758.48|763.35|760.55|761.07|758.27|0
1654652400000|2022-06-08 01:40:00|761.38|758.58|762.1|759.3|762.52|759.72|760.97|758.17|0
1654652700000|2022-06-08 01:45:00|762|759.2|760.34|757.54|762.52|759.72|758.39|755.59|0
1654653000000|2022-06-08 01:50:00|760.66|757.86|761.17|758.37|761.69|758.89|760.24|757.44|0
1654653300000|2022-06-08 01:55:00|761.37|758.57|761.07|758.27|762.3|759.5|761.07|758.27|0
1654653600000|2022-06-08 02:00:00|761.27|758.47|762.1|759.3|762.3|759.5|761.27|758.47|0
1654653900000|2022-06-08 02:05:00|762.3|759.5|763.22|760.42|763.54|760.74|762.19|759.39|0
1654654200000|2022-06-08 02:10:00|763.13|760.33|762.71|759.91|763.74|760.94|762.09|759.29|0
1654654500000|2022-06-08 02:15:00|762.92|760.12|762.6|759.8|763.12|760.32|762.09|759.29|0
1654654800000|2022-06-08 02:20:00|762.71|759.91|761.88|759.08|762.91|760.11|761.67|758.87|0
1654655100000|2022-06-08 02:25:00|762.09|759.29|762.6|759.8|762.8|760|762.09|759.29|0
1654655400000|2022-06-08 02:30:00|762.7|759.9|762.5|759.7|762.7|759.9|761.67|758.87|0
1654655700000|2022-06-08 02:35:00|762.29|759.49|763.32|760.52|763.83|761.03|762.29|759.49|0
1654656000000|2022-06-08 02:40:00|763.53|760.73|762.29|759.49|763.94|761.14|762.29|759.49|0
1654656300000|2022-06-08 02:45:00|762.49|759.69|759.6|756.8|762.7|759.9|759.4|756.6|0
1654656600000|2022-06-08 02:50:00|759.7|756.9|759.39|756.59|760.22|757.42|759.39|756.59|0
1654656900000|2022-06-08 02:55:00|759.19|756.39|758.36|755.56|760.01|757.21|758.25|755.45|0
1654657200000|2022-06-08 03:00:00|758.16|755.36|758.57|755.77|758.98|756.18|757.95|755.15|0
1654657500000|2022-06-08 03:05:00|758.66|755.86|756.3|753.5|758.98|756.18|756.3|753.5|0
1654657800000|2022-06-08 03:10:00|756.4|753.6|755.47|752.67|756.71|753.91|755.06|752.26|0
1654658100000|2022-06-08 03:15:00|755.37|752.57|751.36|748.56|755.98|753.18|750.74|747.94|0
1654658400000|2022-06-08 03:20:00|751.56|748.76|753.58|750.78|753.99|751.19|750.95|748.15|0
1654658700000|2022-06-08 03:25:00|753.17|750.37|754.19|751.39|754.19|751.39|752.14|749.34|0
1654659000000|2022-06-08 03:30:00|753.99|751.19|752.76|749.96|755.02|752.22|752.55|749.75|0
1654659300000|2022-06-08 03:35:00|752.96|750.16|753.16|750.36|753.99|751.19|752.76|749.96|0
1654659600000|2022-06-08 03:40:00|753.06|750.26|752.34|749.54|753.16|750.36|751.73|748.93|0
1654659900000|2022-06-08 03:45:00|752.23|749.43|753.87|751.07|754.19|751.39|751.72|748.92|0
1654660200000|2022-06-08 03:50:00|753.98|751.18|752.95|750.15|753.98|751.18|752.64|749.84|0
1654660500000|2022-06-08 03:55:00|752.75|749.95|752.95|750.15|753.36|750.56|752.54|749.74|0
1654660800000|2022-06-08 04:00:00|752.74|749.94|752.43|749.63|753.16|750.36|752.23|749.43|0
1654661100000|2022-06-08 04:05:00|752.33|749.53|752.12|749.32|752.95|750.15|752.12|749.32|0
1654661400000|2022-06-08 04:10:00|752.43|749.63|752.74|749.94|752.74|749.94|752.12|749.32|0
1654661700000|2022-06-08 04:15:00|752.63|749.83|752.74|749.94|754.38|751.58|752.53|749.73|0
1654662000000|2022-06-08 04:20:00|752.94|750.14|754.38|751.58|754.99|752.19|752.94|750.14|0
1654662300000|2022-06-08 04:25:00|754.58|751.78|754.58|751.78|754.89|752.09|753.55|750.75|0
1654662600000|2022-06-08 04:30:00|754.79|751.99|754.27|751.47|754.99|752.19|753.55|750.75|0
1654662900000|2022-06-08 04:35:00|754.17|751.37|753.55|750.75|754.37|751.57|753.34|750.54|0
1654663200000|2022-06-08 04:40:00|753.75|750.95|753.85|751.05|754.16|751.36|753.44|750.64|0
1654663500000|2022-06-08 04:45:00|753.96|751.16|753.85|751.05|754.16|751.36|753.55|750.75|0
1654663800000|2022-06-08 04:50:00|753.75|750.95|750.88|748.08|753.75|750.95|750.88|748.08|0
1654664100000|2022-06-08 04:55:00|751.18|748.38|749.85|747.05|751.7|748.9|749.64|746.84|0
1654664400000|2022-06-08 05:00:00|749.64|746.84|752|749.2|752.1|749.3|749.64|746.84|0
1654664700000|2022-06-08 05:05:00|751.9|749.1|754.56|751.76|754.56|751.76|751.9|749.1|0
1654665000000|2022-06-08 05:10:00|754.36|751.56|755.18|752.38|755.38|752.58|754.36|751.56|0
1654665300000|2022-06-08 05:15:00|755.07|752.27|753.74|750.94|755.48|752.68|753.33|750.53|0
1654665600000|2022-06-08 05:20:00|753.33|750.53|753.33|750.53|755.18|752.38|752.92|750.12|0
1654665900000|2022-06-08 05:25:00|753.12|750.32|753.32|750.52|753.73|750.93|751.89|749.09|0
1654666200000|2022-06-08 05:30:00|753.01|750.21|756.4|753.6|756.82|754.02|753.01|750.21|0
1654666500000|2022-06-08 05:35:00|756.2|753.4|755.78|752.98|756.2|753.4|754.76|751.96|0
1654666800000|2022-06-08 05:40:00|755.58|752.78|756.19|753.39|757.84|755.04|755.58|752.78|0
1654667100000|2022-06-08 05:45:00|756.29|753.49|756.08|753.28|756.81|754.01|755.58|752.78|0
1654667400000|2022-06-08 05:50:00|756.19|753.39|756.08|753.28|756.6|753.8|755.78|752.98|0
1654667700000|2022-06-08 05:55:00|755.98|753.18|756.39|753.59|756.6|753.8|754.54|751.74|0
1654668000000|2022-06-08 06:00:00|756.19|753.39|755.16|752.36|756.39|753.59|754.95|752.15|0
1654668300000|2022-06-08 06:05:00|755.36|752.56|755.57|752.77|756.18|753.38|754.34|751.54|0
1654668600000|2022-06-08 06:10:00|755.36|752.56|753.72|750.92|755.36|752.56|753.72|750.92|0
1654668900000|2022-06-08 06:15:00|753.61|750.81|754.54|751.74|754.54|751.74|752.89|750.09|0
1654669200000|2022-06-08 06:20:00|754.53|751.73|758.23|755.43|758.44|755.64|754.33|751.53|0
1654669500000|2022-06-08 06:25:00|758.03|755.23|757.41|754.61|758.85|756.05|757|754.2|0
1654669800000|2022-06-08 06:30:00|757.61|754.81|759.05|756.25|759.67|756.87|757.41|754.61|0
1654670100000|2022-06-08 06:35:00|758.95|756.15|758.12|755.32|759.05|756.25|758.02|755.22|0
1654670400000|2022-06-08 06:40:00|758.02|755.22|757.2|754.4|758.64|755.84|756.79|753.99|0
1654670700000|2022-06-08 06:45:00|756.79|753.99|756.37|753.57|757.2|754.4|756.37|753.57|0
1654671000000|2022-06-08 06:50:00|756.58|753.78|754.73|751.93|757.2|754.4|754.73|751.93|0
1654671300000|2022-06-08 06:55:00|754.52|751.72|756.78|753.98|756.78|753.98|754.52|751.72|0
1654671600000|2022-06-08 07:00:00|755.96|753.16|752.46|749.66|756.26|753.46|751.85|749.05|0
1654671900000|2022-06-08 07:05:00|752.36|749.96|747.4|745|752.57|750.17|745.91|743.51|0
1654672200000|2022-06-08 07:10:00|746.99|744.59|748.63|746.23|749.04|746.64|745.56|743.16|0
1654672500000|2022-06-08 07:15:00|748.42|746.02|749.34|746.94|750.89|748.49|747.81|745.41|0
1654672800000|2022-06-08 07:20:00|749.24|746.84|749.34|746.94|749.86|747.46|747.19|744.79|0
1654673100000|2022-06-08 07:25:00|749.24|746.84|748.93|746.53|750.36|747.96|747.8|745.4|0
1654673400000|2022-06-08 07:30:00|748.83|746.43|749.85|747.45|750.26|747.86|748.42|746.02|0
1654673700000|2022-06-08 07:35:00|749.65|747.25|750.67|748.27|750.67|748.27|747.6|745.2|0
1654674000000|2022-06-08 07:40:00|750.88|748.48|752.11|749.71|752.93|750.53|750.88|748.48|0
1654674300000|2022-06-08 07:45:00|751.49|749.09|750.87|748.47|752.72|750.32|750.46|748.06|0
1654674600000|2022-06-08 07:50:00|750.67|748.27|751.28|748.88|753.34|750.94|750.67|748.27|0
1654674900000|2022-06-08 07:55:00|751.49|749.09|749.64|747.24|752.2|749.8|749.64|747.24|0
1654675200000|2022-06-08 08:00:00|749.23|746.83|750.45|748.05|751.48|749.08|748.4|746|0
1654675500000|2022-06-08 08:05:00|750.25|747.85|750.25|747.85|750.86|748.46|748.2|745.8|0
1654675800000|2022-06-08 08:10:00|750.45|748.05|750.25|747.85|751.68|749.28|749.43|747.03|0
1654676100000|2022-06-08 08:15:00|750.04|747.64|748.7|746.3|750.25|747.85|746.76|744.36|0
1654676400000|2022-06-08 08:20:00|748.81|746.41|751.68|749.28|752.09|749.69|747.99|745.59|0
1654676700000|2022-06-08 08:25:00|751.88|749.48|752.7|750.3|752.91|750.51|750.65|748.25|0
1654677000000|2022-06-08 08:30:00|752.91|750.51|753.32|750.92|753.32|750.92|752.09|749.69|0
1654677300000|2022-06-08 08:35:00|753.11|750.71|753.73|751.33|755.17|752.77|753.11|750.71|0
1654677600000|2022-06-08 08:40:00|753.52|751.12|754.03|751.63|754.03|751.63|752.7|750.3|0
1654677900000|2022-06-08 08:45:00|754.14|751.74|753.93|751.53|755.37|752.97|752.9|750.5|0
1654678200000|2022-06-08 08:50:00|754.03|751.63|754.54|752.14|755.16|752.76|752.08|749.68|0
1654678500000|2022-06-08 08:55:00|754.34|751.94|752.99|750.59|754.34|751.94|752.08|749.68|0
1654678800000|2022-06-08 09:00:00|752.9|750.5|751.46|749.06|753.51|751.11|751.25|748.85|0
1654679100000|2022-06-08 09:05:00|751.14|748.74|748.58|746.18|751.25|748.85|748.38|745.98|0
1654679400000|2022-06-08 09:10:00|748.79|746.39|750.84|748.44|751.66|749.26|747.97|745.57|0
1654679700000|2022-06-08 09:15:00|751.04|748.64|752.84|750.44|752.84|750.44|750.01|747.61|0
1654680000000|2022-06-08 09:20:00|752.73|750.33|752.63|750.23|753.66|751.26|752.42|750.02|0
1654680300000|2022-06-08 09:25:00|753.04|750.64|751.6|749.2|754.07|751.67|751.6|749.2|0
1654680600000|2022-06-08 09:30:00|751.49|749.09|752.83|750.43|753.86|751.46|751.4|749|0
1654680900000|2022-06-08 09:35:00|752.93|750.53|752.83|750.43|754.06|751.66|751.7|749.3|0
1654681200000|2022-06-08 09:40:00|752.72|750.32|754.26|751.86|755.08|752.68|751.7|749.3|0
1654681500000|2022-06-08 09:45:00|754.16|751.76|754.06|751.66|755.29|752.89|753.95|751.55|0
1654681800000|2022-06-08 09:50:00|753.85|751.45|753.74|751.34|754.88|752.48|753.44|751.04|0
1654682100000|2022-06-08 09:55:00|753.64|751.24|753.59|751.19|754.26|751.86|753.23|750.83|0
1654682400000|2022-06-08 10:00:00|753.38|750.98|750.8|748.4|753.38|750.98|749.47|747.07|0
1654682700000|2022-06-08 10:05:00|750.7|748.3|748.06|745.66|750.91|748.51|747.21|744.81|0
1654683000000|2022-06-08 10:10:00|747.75|745.35|747.85|745.45|749.18|746.78|747.44|745.04|0
1654683300000|2022-06-08 10:15:00|747.65|745.25|748.05|745.65|749.49|747.09|747.65|745.25|0
1654683600000|2022-06-08 10:20:00|748.15|745.75|748.46|746.06|749.28|746.88|747.64|745.24|0
1654683900000|2022-06-08 10:25:00|748.56|746.16|748.05|745.65|749.08|746.68|747.64|745.24|0
1654684200000|2022-06-08 10:30:00|747.84|745.44|747.23|744.83|748.46|746.06|746.82|744.42|0
1654684500000|2022-06-08 10:35:00|747.43|745.03|749.17|746.77|749.48|747.08|747.02|744.62|0
1654684800000|2022-06-08 10:40:00|749.28|746.88|749.58|747.18|750.3|747.9|748.86|746.46|0
1654685100000|2022-06-08 10:45:00|749.48|747.08|751.94|749.54|751.94|749.54|748.66|746.26|0
1654685400000|2022-06-08 10:50:00|752.15|749.75|754.82|752.42|755.23|752.83|750.6|748.2|0
1654685700000|2022-06-08 10:55:00|754.71|752.31|753.99|751.59|755.02|752.62|753.47|751.07|0
1654686000000|2022-06-08 11:00:00|753.79|751.39|752.99|750.59|753.79|751.39|751.73|749.33|0
1654686300000|2022-06-08 11:05:00|753.2|750.8|753.81|751.41|753.81|751.41|752.38|749.98|0
1654686600000|2022-06-08 11:10:00|753.61|751.21|756.89|754.49|757.1|754.7|753.4|751|0
1654686900000|2022-06-08 11:15:00|756.28|753.88|755.68|753.28|756.98|754.58|755.45|753.05|0
1654687200000|2022-06-08 11:20:00|755.58|753.18|755.37|752.97|756.2|753.8|754.65|752.25|0
1654687500000|2022-06-08 11:25:00|755.27|752.87|756.4|754|756.4|754|755.27|752.87|0
1654687800000|2022-06-08 11:30:00|757.22|754.82|759.08|756.68|759.9|757.5|756.61|754.21|0
1654688100000|2022-06-08 11:35:00|759.28|756.88|759.28|756.88|759.79|757.39|758.66|756.26|0
1654688400000|2022-06-08 11:40:00|759.07|756.67|757.32|754.92|759.07|756.67|756.81|754.41|0
1654688700000|2022-06-08 11:45:00|757.42|755.02|755.57|753.17|757.84|755.44|755.57|753.17|0
1654689000000|2022-06-08 11:50:00|755.36|752.96|754.33|751.93|755.36|752.96|754.13|751.73|0
1654689300000|2022-06-08 11:55:00|754.13|751.73|754.33|751.93|755.36|752.96|754.13|751.73|0
1654689600000|2022-06-08 12:00:00|754.22|751.82|753.71|751.31|754.54|752.14|752.37|749.97|0
1654689900000|2022-06-08 12:05:00|753.51|751.11|753.92|751.52|755.36|752.96|753.51|751.11|0
1654690200000|2022-06-08 12:10:00|754.53|752.13|754.94|752.54|756.59|754.19|753.5|751.1|0
1654690500000|2022-06-08 12:15:00|754.74|752.34|754.12|751.72|754.74|752.34|752.88|750.48|0
1654690800000|2022-06-08 12:20:00|753.91|751.51|750.52|748.12|754.12|751.72|750.42|748.02|0
1654691100000|2022-06-08 12:25:00|750.21|747.81|750.21|747.81|751.33|748.93|749.18|746.78|0
1654691400000|2022-06-08 12:30:00|749.8|747.4|746.41|744.01|750|747.6|744.88|742.48|0
1654691700000|2022-06-08 12:35:00|746.31|743.91|748.27|745.87|748.77|746.37|745.7|743.3|0
1654692000000|2022-06-08 12:40:00|748.17|745.77|750.12|747.72|750.12|747.72|746.02|743.62|0
1654692300000|2022-06-08 12:45:00|750.22|747.82|750.08|747.68|751.31|748.91|749.5|747.1|0
1654692600000|2022-06-08 12:50:00|749.87|747.47|747.41|745.01|751.2|748.8|746.79|744.39|0
1654692900000|2022-06-08 12:55:00|747.2|744.8|748.43|746.03|749.87|747.47|746.79|744.39|0
1654693200000|2022-06-08 13:00:00|748.23|745.83|746.21|743.81|748.43|746.03|744.33|741.93|0
1654693500000|2022-06-08 13:05:00|746.01|743.61|749.03|746.63|749.65|747.25|745.8|743.4|0
1654693800000|2022-06-08 13:10:00|748.42|746.02|749.74|747.34|750.26|747.86|747.29|744.89|0
1654694100000|2022-06-08 13:15:00|749.85|747.45|748.51|746.11|749.85|747.45|747.8|745.4|0
1654694400000|2022-06-08 13:20:00|748.41|746.01|748.82|746.42|749.44|747.04|747.59|745.19|0
1654694700000|2022-06-08 13:25:00|749.03|746.63|750.66|748.26|751.28|748.88|749.03|746.63|0
1654695000000|2022-06-08 13:30:00|750.05|747.65|746.15|743.75|750.87|748.47|740.43|738.03|0
1654695300000|2022-06-08 13:35:00|746.05|743.65|752.3|749.9|753.74|751.34|744.72|742.32|0
1654695600000|2022-06-08 13:40:00|750.87|748.47|749.02|746.62|752.1|749.7|747.99|745.59|0
1654695900000|2022-06-08 13:45:00|749.22|746.82|761.21|758.81|763.9|761.5|749.22|746.82|0
1654696200000|2022-06-08 13:50:00|761.42|759.02|763.57|761.17|764.6|762.2|759.65|757.25|0
1654696500000|2022-06-08 13:55:00|764.19|761.79|761.3|758.9|765.02|762.62|760.68|758.28|0
1654696800000|2022-06-08 14:00:00|761.71|759.31|759.49|757.09|762.33|759.93|754.91|752.51|0
1654697100000|2022-06-08 14:05:00|759.9|757.5|760.26|757.86|762.33|759.93|757.84|755.44|0
1654697400000|2022-06-08 14:10:00|760.06|757.66|747.11|744.71|760.06|757.66|746.9|744.5|0
1654697700000|2022-06-08 14:15:00|746.59|744.19|752.44|750.04|752.44|750.04|745.06|742.66|0
1654698000000|2022-06-08 14:20:00|752.85|750.45|758.81|756.41|759.23|756.83|752.85|750.45|0
1654698300000|2022-06-08 14:25:00|757.78|755.38|754.08|751.68|758.61|756.21|754.08|751.68|0
1654698600000|2022-06-08 14:30:00|754.18|751.78|759.22|756.82|760.46|758.06|752.43|750.03|0
1654698900000|2022-06-08 14:35:00|759.43|757.03|758.19|755.79|762.11|759.71|757.57|755.17|0
1654699200000|2022-06-08 14:40:00|758.4|756|753.13|750.73|761.07|758.67|749.43|747.03|0
1654699500000|2022-06-08 14:45:00|753.34|750.94|755.8|753.4|757.45|755.05|753.34|750.94|0
1654699800000|2022-06-08 14:50:00|756.22|753.82|755.8|753.4|757.86|755.46|754.16|751.76|0
1654700100000|2022-06-08 14:55:00|755.39|752.99|751.07|748.67|755.8|753.4|748.81|746.41|0
1654700400000|2022-06-08 15:00:00|751.48|749.08|749.83|747.43|752.1|749.7|747.78|745.38|0
1654700700000|2022-06-08 15:05:00|749.42|747.02|751.89|749.49|752.51|750.11|749.42|747.02|0
1654701000000|2022-06-08 15:10:00|752.09|749.69|757.24|754.84|757.44|755.04|750.45|748.05|0
1654701300000|2022-06-08 15:15:00|758.27|755.87|760.9|758.5|764.11|761.71|756.21|753.81|0
1654701600000|2022-06-08 15:20:00|761.11|758.71|758.42|756.02|761.94|759.54|758.01|755.61|0
1654701900000|2022-06-08 15:25:00|758.22|755.82|759.87|757.47|760.9|758.5|758.01|755.61|0
1654702200000|2022-06-08 15:30:00|759.97|757.57|760.28|757.88|761.93|759.53|758.63|756.23|0
1654702500000|2022-06-08 15:35:00|760.69|758.29|760.89|758.49|761.72|759.32|759.45|757.05|0
1654702800000|2022-06-08 15:40:00|761.1|758.7|755.32|752.92|763.58|761.18|754.91|752.51|0
1654703100000|2022-06-08 15:45:00|756.15|753.75|757.22|754.82|759.29|756.89|755.73|753.33|0
1654703400000|2022-06-08 15:50:00|756.81|754.41|757.84|755.44|759.49|757.09|756.81|754.41|0
1654703700000|2022-06-08 15:55:00|758.05|755.65|756.39|753.99|759.08|756.68|755.57|753.17|0
1654704000000|2022-06-08 16:00:00|755.98|753.58|757.84|755.44|760.73|758.33|754.54|752.14|0
1654704300000|2022-06-08 16:05:00|757.42|755.02|755.77|753.37|758.04|755.64|753.51|751.11|0
1654704600000|2022-06-08 16:10:00|756.18|753.78|757.21|754.81|757.63|755.23|755.36|752.96|0
1654704900000|2022-06-08 16:15:00|757.42|755.02|756.59|754.19|757.42|755.02|754.12|751.72|0
1654705200000|2022-06-08 16:20:00|757|754.6|751.44|749.04|757.21|754.81|750|747.6|0
1654705500000|2022-06-08 16:25:00|751.64|749.24|749.38|746.98|751.64|749.24|745.07|742.67|0
1654705800000|2022-06-08 16:30:00|749.17|746.77|743.01|740.61|749.38|746.98|741.17|738.77|0
1654706100000|2022-06-08 16:35:00|743.22|740.82|735.23|732.83|743.42|741.02|735.23|732.83|0
1654706400000|2022-06-08 16:40:00|735.03|732.63|730.74|728.34|736.87|734.47|730.74|728.34|0
1654706700000|2022-06-08 16:45:00|730.54|728.14|735.64|733.24|735.94|733.54|729.31|726.91|0
1654707000000|2022-06-08 16:50:00|735.43|733.03|736.35|733.95|737.38|734.98|734.39|731.99|0
1654707300000|2022-06-08 16:55:00|736.15|733.75|739.01|736.61|739.21|736.81|735.23|732.83|0
1654707600000|2022-06-08 17:00:00|739.21|736.81|733.49|731.09|739.21|736.81|732.27|729.87|0
1654707900000|2022-06-08 17:05:00|733.08|730.68|737.37|734.97|737.57|735.17|732.68|730.28|0
1654708200000|2022-06-08 17:10:00|736.96|734.56|735.53|733.13|737.37|734.97|732.67|730.27|0
1654708500000|2022-06-08 17:15:00|735.32|732.92|737.77|735.37|738.18|735.78|733.69|731.29|0
1654708800000|2022-06-08 17:20:00|737.16|734.76|734.91|732.51|737.57|735.17|734.5|732.1|0
1654709100000|2022-06-08 17:25:00|735.32|732.92|731.48|729.08|735.73|733.33|731.48|729.08|0
1654709400000|2022-06-08 17:30:00|731.27|728.87|726.58|724.18|731.68|729.28|724.85|722.45|0
1654709700000|2022-06-08 17:35:00|726.79|724.39|722.31|719.91|726.79|724.39|722.11|719.71|0
1654710000000|2022-06-08 17:40:00|722.11|719.71|729.63|727.23|729.84|727.44|722.11|719.71|0
1654710300000|2022-06-08 17:45:00|729.02|726.62|731.06|728.66|732.49|730.09|728|725.6|0
1654710600000|2022-06-08 17:50:00|731.26|728.86|729.73|727.33|732.08|729.68|727.39|724.99|0
1654710900000|2022-06-08 17:55:00|729.83|727.43|728.81|726.41|732.48|730.08|728.2|725.8|0
1654711200000|2022-06-08 18:00:00|728.41|726.01|730.44|728.04|732.69|730.29|728.41|726.01|0
1654711500000|2022-06-08 18:05:00|730.85|728.45|730.44|728.04|732.68|730.28|729.01|726.61|0
1654711800000|2022-06-08 18:10:00|730.64|728.24|730.23|727.83|732.07|729.67|727.38|724.98|0
1654712100000|2022-06-08 18:15:00|730.64|728.24|728.19|725.79|731.25|728.85|726.36|723.96|0
1654712400000|2022-06-08 18:20:00|727.99|725.59|727.99|725.59|730.03|727.63|725.95|723.55|0
1654712700000|2022-06-08 18:25:00|728.19|725.79|724.32|721.92|729.21|726.81|720.67|718.27|0
1654713000000|2022-06-08 18:30:00|723.92|721.52|722.7|720.3|727.37|724.97|722.49|720.09|0
1654713300000|2022-06-08 18:35:00|722.49|720.09|722.99|720.59|723.91|721.51|719.85|717.45|0
1654713600000|2022-06-08 18:40:00|723.3|720.9|728.59|726.19|729.41|727.01|723.3|720.9|0
1654713900000|2022-06-08 18:45:00|728.39|725.99|728.38|725.98|730.63|728.23|727.16|724.76|0
1654714200000|2022-06-08 18:50:00|728.59|726.19|725.94|723.54|728.79|726.39|725.94|723.54|0
1654714500000|2022-06-08 18:55:00|725.74|723.34|726.55|724.15|727.36|724.96|725.13|722.73|0
1654714800000|2022-06-08 19:00:00|726.34|723.94|724.72|722.32|726.34|723.94|722.48|720.08|0
1654715100000|2022-06-08 19:05:00|724.51|722.11|722.68|720.28|725.63|723.23|719.84|717.44|0
1654715400000|2022-06-08 19:10:00|722.07|719.67|728.17|725.77|728.99|726.59|721.87|719.47|0
1654715700000|2022-06-08 19:15:00|727.97|725.57|728.4|726|729.8|727.4|725.86|723.46|0
1654716000000|2022-06-08 19:20:00|728.3|725.9|733.09|730.69|733.71|731.31|727.79|725.39|0
1654716300000|2022-06-08 19:25:00|733.3|730.9|732.48|730.08|734.73|732.33|731.66|729.26|0
1654716600000|2022-06-08 19:30:00|732.89|730.49|735.13|732.73|736.16|733.76|731.05|728.65|0
1654716900000|2022-06-08 19:35:00|735.34|732.94|734.27|731.87|736.29|733.89|733.65|731.25|0
1654717200000|2022-06-08 19:40:00|734.06|731.66|732.02|729.62|734.06|731.66|731.41|729.01|0
1654717500000|2022-06-08 19:45:00|732.43|730.03|724.07|721.67|732.43|730.03|723.87|721.47|0
1654717800000|2022-06-08 19:50:00|724.27|721.87|725.49|723.09|729.36|726.96|722.64|720.24|0
1654718100000|2022-06-08 19:55:00|725.9|723.5|726.1|723.7|728.34|725.94|723.86|721.46|0
1654718400000|2022-06-08 20:00:00|726.91|724.51|723.92|721.52|727.53|725.13|723.52|721.12|0
1654718700000|2022-06-08 20:05:00|724.13|721.73|725.35|722.95|725.75|723.35|723.31|720.91|0
1654719000000|2022-06-08 20:10:00|725.14|722.74|727.99|725.59|727.99|725.59|725.14|722.74|0
1654719300000|2022-06-08 20:15:00|727.79|724.99|726.97|724.17|727.99|725.19|726.05|723.25|0
1654719600000|2022-06-08 20:20:00|726.76|723.96|727.58|724.78|727.99|725.19|726.56|723.76|0
1654719900000|2022-06-08 20:25:00|727.37|724.57|727.58|724.78|727.98|725.18|727.37|724.57|0
1654720200000|2022-06-08 20:30:00|727.67|724.87|728.19|725.39|728.59|725.79|727.58|724.78|0
1654720500000|2022-06-08 20:35:00|728.39|725.59|727.98|725.18|728.59|725.79|727.78|724.98|0
1654720800000|2022-06-08 20:40:00|727.78|724.98|727.16|724.36|727.78|724.98|726.96|724.16|0
1654721100000|2022-06-08 20:45:00|727.57|724.77|726.75|723.95|727.57|724.77|726.75|723.95|0
1654721400000|2022-06-08 20:50:00|726.96|724.16|727.57|724.77|727.97|725.17|726.75|723.95|0
1654721700000|2022-06-08 20:55:00|727.77|724.97|727.46|724.66|728.99|726.19|727.46|724.66|0
1654722000000|2022-06-08 21:00:00|727.89|725.09|728|725.2|728.09|725.29|727.47|724.67|0
1654722300000|2022-06-08 21:05:00|727.94|725.14|728.18|725.38|728.18|725.38|727.94|725.14|0
1654722600000|2022-06-08 21:10:00|728.21|725.41|728.32|725.52|728.32|725.52|728.21|725.41|0
1654722900000|2022-06-08 21:15:00|728.5|725.7|728.38|725.58|728.53|725.73|728.38|725.58|0
1654723200000|2022-06-08 21:20:00|728.46|725.66|728.15|725.35|728.46|725.66|727.9|725.1|0
1654723500000|2022-06-08 21:25:00|728.2|725.4|728.26|725.46|728.26|725.46|728.2|725.4|0
1654723800000|2022-06-08 21:30:00|728.24|725.44|727.64|724.84|728.24|725.44|727.64|724.84|0
1654724100000|2022-06-08 21:35:00|727.73|724.93|727.75|724.95|727.9|725.1|727.73|724.93|0
1654724700000|2022-06-08 21:45:00|727.66|724.86|727.63|724.83|727.69|724.89|727.54|724.74|0
1654725000000|2022-06-08 21:50:00|727.8|725|727.87|725.07|727.98|725.18|727.78|724.98|0
1654725300000|2022-06-08 21:55:00|727.96|725.16|727.98|725.18|728.05|725.25|727.74|724.94|0
1654725600000|2022-06-08 22:00:00|727.43|724.63|725.29|722.49|727.74|724.94|725.29|722.49|0
1654725900000|2022-06-08 22:05:00|725.5|722.7|726.31|723.51|726.31|723.51|725.5|722.7|0
1654726200000|2022-06-08 22:10:00|726.2|723.4|726.51|723.71|726.72|723.92|725.9|723.1|0
1654726500000|2022-06-08 22:15:00|726.72|723.92|726.71|723.91|727.12|724.32|726.71|723.91|0
1654726800000|2022-06-08 22:20:00|726.81|724.01|726.51|723.71|727.33|724.53|726.3|723.5|0
1654727100000|2022-06-08 22:25:00|726.71|723.91|727.53|724.73|727.93|725.13|726.71|723.91|0
1654727400000|2022-06-08 22:30:00|727.73|724.93|728.34|725.54|728.75|725.95|727.73|724.93|0
1654727700000|2022-06-08 22:35:00|728.14|725.34|728.44|725.64|728.64|725.84|727.32|724.52|0
1654728000000|2022-06-08 22:40:00|728.75|725.95|728.54|725.74|728.75|725.95|728.34|725.54|0
1654728300000|2022-06-08 22:45:00|728.43|725.63|728.74|725.94|728.74|725.94|728.13|725.33|0
1654728600000|2022-06-08 22:50:00|728.54|725.74|729.35|726.55|729.35|726.55|728.54|725.74|0
1654728900000|2022-06-08 22:55:00|729.56|726.76|729.35|726.55|729.76|726.96|729.15|726.35|0
1654729200000|2022-06-08 23:00:00|729.14|726.34|729.35|726.55|729.96|727.16|728.94|726.14|0
1654729500000|2022-06-08 23:05:00|729.24|726.44|729.44|726.64|729.96|727.16|729.14|726.34|0
1654729800000|2022-06-08 23:10:00|729.34|726.54|729.96|727.16|729.96|727.16|729.34|726.54|0
1654730100000|2022-06-08 23:15:00|730.16|727.36|730.16|727.36|730.16|727.36|729.95|727.15|0
1654730400000|2022-06-08 23:20:00|730.25|727.45|729.75|726.95|730.36|727.56|729.75|726.95|0
1654730700000|2022-06-08 23:25:00|729.64|726.84|728.62|725.82|729.64|726.84|728.21|725.41|0
1654731000000|2022-06-08 23:30:00|728.52|725.72|729.74|726.94|730.36|727.56|728.52|725.72|0
1654731300000|2022-06-08 23:35:00|729.54|726.74|728.52|725.72|729.64|726.84|728.52|725.72|0
1654731600000|2022-06-08 23:40:00|728.61|725.81|729.43|726.63|729.74|726.94|728|725.2|0
1654731900000|2022-06-08 23:45:00|729.53|726.73|730.04|727.24|730.15|727.35|729.53|726.73|0
1654732200000|2022-06-08 23:50:00|730.35|727.55|728|725.2|730.35|727.55|728|725.2|0
1654732500000|2022-06-08 23:55:00|728.1|725.3|729.12|726.32|729.12|726.32|727.69|724.89|0
1654732800000|2022-06-09 00:00:00|729.94|727.14|727.08|724.28|731.57|728.77|726.87|724.07|0
1654733100000|2022-06-09 00:05:00|726.87|724.07|727.48|724.68|728.5|725.7|726.46|723.66|0
1654733400000|2022-06-09 00:10:00|727.69|724.89|727.48|724.68|728.5|725.7|726.26|723.46|0
1654733700000|2022-06-09 00:15:00|727.07|724.27|725.64|722.84|727.48|724.68|724.32|721.52|0
1654734000000|2022-06-09 00:20:00|725.85|723.05|727.68|724.88|728.29|725.49|725.03|722.23|0
1654734300000|2022-06-09 00:25:00|727.48|724.68|726.88|724.08|727.68|724.88|726.48|723.68|0
1654734600000|2022-06-09 00:30:00|727.09|724.29|726.68|723.88|727.29|724.49|725.25|722.45|0
1654734900000|2022-06-09 00:35:00|726.88|724.08|724.32|721.52|727.29|724.49|723.41|720.61|0
1654735200000|2022-06-09 00:40:00|724.23|721.43|721.17|718.37|724.23|721.43|720.15|717.35|0
1654735500000|2022-06-09 00:45:00|721.37|718.57|722.59|719.79|722.8|720|721.17|718.37|0
1654735800000|2022-06-09 00:50:00|722.89|720.09|722.39|719.59|723.2|720.4|721.98|719.18|0
1654736100000|2022-06-09 00:55:00|722.18|719.38|721.37|718.57|722.59|719.79|720.96|718.16|0
1654736400000|2022-06-09 01:00:00|721.16|718.36|720.96|718.16|722.18|719.38|720.14|717.34|0
1654736700000|2022-06-09 01:05:00|720.75|717.95|721.77|718.97|721.77|718.97|720.34|717.54|0
1654737000000|2022-06-09 01:10:00|721.57|718.77|721.97|719.17|723.4|720.6|720.64|717.84|0
1654737300000|2022-06-09 01:15:00|722.38|719.58|721.76|718.96|723.19|720.39|720.84|718.04|0
1654737600000|2022-06-09 01:20:00|721.97|719.17|721.15|718.35|722.17|719.37|721.15|718.35|0
1654737900000|2022-06-09 01:25:00|721.36|718.56|719.11|716.31|721.45|718.65|718.5|715.7|0
1654738200000|2022-06-09 01:30:00|718.91|716.11|720.94|718.14|721.15|718.35|718.5|715.7|0
1654738500000|2022-06-09 01:35:00|721.15|718.35|715.65|712.85|721.35|718.55|715.65|712.85|0
1654738800000|2022-06-09 01:40:00|715.86|713.06|716.67|713.87|717.69|714.89|715.45|712.65|0
1654739100000|2022-06-09 01:45:00|716.26|713.46|716.36|713.56|716.67|713.87|714.84|712.04|0
1654739400000|2022-06-09 01:50:00|716.26|713.46|717.48|714.68|717.98|715.18|716.26|713.46|0
1654739700000|2022-06-09 01:55:00|717.27|714.47|717.47|714.67|717.98|715.18|717.07|714.27|0
1654740000000|2022-06-09 02:00:00|717.37|714.57|718.08|715.28|718.29|715.49|717.27|714.47|0
1654740300000|2022-06-09 02:05:00|717.98|715.18|719.5|716.7|719.5|716.7|717.98|715.18|0
1654740600000|2022-06-09 02:10:00|719.4|716.6|720.11|717.31|720.62|717.82|719.1|716.3|0
1654740900000|2022-06-09 02:15:00|720.32|717.52|718.69|715.89|720.52|717.72|718.08|715.28|0
1654741200000|2022-06-09 02:20:00|718.78|715.98|717.46|714.66|718.89|716.09|717.06|714.26|0
1654741500000|2022-06-09 02:25:00|717.67|714.87|717.46|714.66|717.67|714.87|716.85|714.05|0
1654741800000|2022-06-09 02:30:00|717.36|714.56|718.88|716.08|718.88|716.08|717.05|714.25|0
1654742100000|2022-06-09 02:35:00|718.68|715.88|719.7|716.9|719.9|717.1|718.68|715.88|0
1654742400000|2022-06-09 02:40:00|719.9|717.1|719.08|716.28|719.9|717.1|718.68|715.88|0
1654742700000|2022-06-09 02:45:00|719.29|716.49|720.91|718.11|721.12|718.32|719.08|716.28|0
1654743000000|2022-06-09 02:50:00|720.71|717.91|720.91|718.11|720.91|718.11|719.49|716.69|0
1654743300000|2022-06-09 02:55:00|721.11|718.31|720.5|717.7|721.11|718.31|719.69|716.89|0
1654743600000|2022-06-09 03:00:00|720.6|717.8|721.52|718.72|722.13|719.33|720.09|717.29|0
1654743900000|2022-06-09 03:05:00|721.31|718.51|720.5|717.7|721.31|718.51|720.39|717.59|0
1654744200000|2022-06-09 03:10:00|720.29|717.49|720.09|717.29|720.5|717.7|720.09|717.29|0
1654744500000|2022-06-09 03:15:00|720.29|717.49|720.9|718.1|721|718.2|719.07|716.27|0
1654744800000|2022-06-09 03:20:00|721.1|718.3|720.9|718.1|721.51|718.71|720.18|717.38|0
1654745100000|2022-06-09 03:25:00|720.69|717.89|721.51|718.71|721.71|718.91|720.69|717.89|0
1654745400000|2022-06-09 03:30:00|721.4|718.6|720.69|717.89|721.71|718.91|720.69|717.89|0
1654745700000|2022-06-09 03:35:00|720.79|717.99|720.69|717.89|721.1|718.3|720.69|717.89|0
1654746000000|2022-06-09 03:40:00|720.89|718.09|721.7|718.9|721.91|719.11|720.08|717.28|0
1654746300000|2022-06-09 03:45:00|721.8|719|722.92|720.12|723.13|720.33|721.09|718.29|0
1654746600000|2022-06-09 03:50:00|723.02|720.22|723.33|720.53|724.35|721.55|723.02|720.22|0
1654746900000|2022-06-09 03:55:00|723.53|720.73|723.12|720.32|723.53|720.73|722.92|720.12|0
1654747200000|2022-06-09 04:00:00|723.33|720.53|723.73|720.93|723.94|721.14|722.92|720.12|0
1654747500000|2022-06-09 04:05:00|723.83|721.03|722.92|720.12|723.94|721.14|722.92|720.12|0
1654747800000|2022-06-09 04:10:00|723.12|720.32|723.32|720.52|723.73|720.93|722.51|719.71|0
1654748100000|2022-06-09 04:15:00|723.42|720.62|723.12|720.32|723.73|720.93|722.91|720.11|0
1654748400000|2022-06-09 04:20:00|723.32|720.52|723.11|720.31|723.52|720.72|722.91|720.11|0
1654748700000|2022-06-09 04:25:00|723.32|720.52|723.32|720.52|723.73|720.93|723.01|720.21|0
1654749000000|2022-06-09 04:30:00|723.52|720.72|723.62|720.82|723.82|721.02|723.31|720.51|0
1654749300000|2022-06-09 04:35:00|723.72|720.92|722.8|720|723.72|720.92|722.7|719.9|0
1654749600000|2022-06-09 04:40:00|722.7|719.9|723.11|720.31|723.11|720.31|722.49|719.69|0
1654749900000|2022-06-09 04:45:00|722.9|720.1|722.9|720.1|722.9|720.1|722.09|719.29|0
1654750200000|2022-06-09 04:50:00|722.7|719.9|723.51|720.71|723.61|720.81|722.7|719.9|0
1654750500000|2022-06-09 04:55:00|723.31|720.51|722.9|720.1|723.51|720.71|722.59|719.79|0
1654750800000|2022-06-09 05:00:00|722.28|719.48|722.49|719.69|723.71|720.91|721.67|718.87|0
1654751100000|2022-06-09 05:05:00|722.89|720.09|725.85|723.05|725.95|723.15|722.89|720.09|0
1654751400000|2022-06-09 05:10:00|725.95|723.15|724.52|721.72|726.56|723.76|724.52|721.72|0
1654751700000|2022-06-09 05:15:00|724.32|721.52|723.8|721|724.93|722.13|723.7|720.9|0
1654752000000|2022-06-09 05:20:00|723.91|721.11|723.29|720.49|724.31|721.51|722.48|719.68|0
1654752300000|2022-06-09 05:25:00|723.5|720.7|724.72|721.92|724.92|722.12|723.39|720.59|0
1654752600000|2022-06-09 05:30:00|724.82|722.02|723.9|721.1|726.24|723.44|723.09|720.29|0
1654752900000|2022-06-09 05:35:00|723.7|720.9|720.84|718.04|724.1|721.3|720.84|718.04|0
1654753200000|2022-06-09 05:40:00|721.05|718.25|719.62|716.82|721.66|718.86|718.19|715.39|0
1654753500000|2022-06-09 05:45:00|719.51|716.71|720.02|717.22|720.23|717.43|717.79|714.99|0
1654753800000|2022-06-09 05:50:00|720.23|717.43|717.99|715.19|720.63|717.83|717.99|715.19|0
1654754100000|2022-06-09 05:55:00|718.19|715.39|717.37|714.57|718.39|715.59|717.17|714.37|0
1654754400000|2022-06-09 06:00:00|716.56|713.76|717.98|715.18|719.2|716.4|715.54|712.74|0
1654754700000|2022-06-09 06:05:00|718.19|715.39|719.3|716.5|719.4|716.6|715.64|712.84|0
1654755000000|2022-06-09 06:10:00|719.4|716.6|718.89|716.09|719.81|717.01|716.56|713.76|0
1654755300000|2022-06-09 06:15:00|719|716.2|717.77|714.97|719.2|716.4|717.67|714.87|0
1654755600000|2022-06-09 06:20:00|717.37|714.57|717.77|714.97|718.18|715.38|717.16|714.36|0
1654755900000|2022-06-09 06:25:00|717.97|715.17|717.16|714.36|717.97|715.17|716.14|713.34|0
1654756200000|2022-06-09 06:30:00|717.57|714.77|718.27|715.47|718.58|715.78|716.95|714.15|0
1654756500000|2022-06-09 06:35:00|718.17|715.37|719.6|716.8|720.41|717.61|718.17|715.37|0
1654756800000|2022-06-09 06:40:00|719.8|717|719.28|716.48|720.41|717.61|717.97|715.17|0
1654757100000|2022-06-09 06:45:00|719.19|716.39|720.2|717.4|721.02|718.22|718.98|716.18|0
1654757400000|2022-06-09 06:50:00|720.1|717.3|722.03|719.23|722.03|719.23|720|717.2|0
1654757700000|2022-06-09 06:55:00|722.24|719.44|723.46|720.66|723.46|720.66|722.24|719.44|0
1654758000000|2022-06-09 07:00:00|723.66|720.86|724.48|721.68|724.88|722.08|719.38|716.58|0
1654758300000|2022-06-09 07:05:00|724.07|721.67|726.93|724.53|727.34|724.94|723.26|720.86|0
1654758600000|2022-06-09 07:10:00|726.72|724.32|723.66|721.26|727.54|725.14|723.66|721.26|0
1654758900000|2022-06-09 07:15:00|723.46|721.06|723.75|721.35|724.88|722.48|722.23|719.83|0
1654759200000|2022-06-09 07:20:00|723.55|721.15|726.1|723.7|727.33|724.93|723.05|720.65|0
1654759500000|2022-06-09 07:25:00|726.31|723.91|726.1|723.7|726.92|724.52|725.29|722.89|0
1654759800000|2022-06-09 07:30:00|726.31|723.91|719.4|717|726.31|723.91|718.18|715.78|0
1654760100000|2022-06-09 07:35:00|719.19|716.79|721.02|718.62|721.43|719.03|718.17|715.77|0
1654760400000|2022-06-09 07:40:00|721.43|719.03|722.04|719.64|722.54|720.14|720|717.6|0
1654760700000|2022-06-09 07:45:00|721.83|719.43|723.26|720.86|724.48|722.08|721.63|719.23|0
1654761000000|2022-06-09 07:50:00|723.46|721.06|726.11|723.71|727.13|724.73|723.46|721.06|0
1654761300000|2022-06-09 07:55:00|726|723.6|725.9|723.5|726.52|724.12|724.48|722.08|0
1654761600000|2022-06-09 08:00:00|725.09|722.69|724.27|721.87|725.7|723.3|722.84|720.44|0
1654761900000|2022-06-09 08:05:00|724.07|721.67|722.64|720.24|724.47|722.07|720.5|718.1|0
1654762200000|2022-06-09 08:10:00|722.43|720.03|722.43|720.03|723.25|720.85|721.21|718.81|0
1654762500000|2022-06-09 08:15:00|722.33|719.93|723.25|720.85|723.86|721.46|722.33|719.93|0
1654762800000|2022-06-09 08:20:00|723.14|720.74|724.67|722.27|724.87|722.47|721.82|719.42|0
1654763100000|2022-06-09 08:25:00|724.47|722.07|725.08|722.68|725.28|722.88|723.85|721.45|0
1654763400000|2022-06-09 08:30:00|724.87|722.47|729.11|726.71|729.11|726.71|724.87|722.47|0
1654763700000|2022-06-09 08:35:00|728.91|726.51|729.52|727.12|731.77|729.37|728.91|726.51|0
1654764000000|2022-06-09 08:40:00|729.62|727.22|729.72|727.32|730.74|728.34|729.11|726.71|0
1654764300000|2022-06-09 08:45:00|729.93|727.53|735.54|733.14|735.54|733.14|729.92|727.52|0
1654764600000|2022-06-09 08:50:00|735.65|733.25|736.27|733.87|738.32|735.92|735.65|733.25|0
1654764900000|2022-06-09 08:55:00|736.48|734.08|739.14|736.74|739.35|736.95|735.66|733.26|0
1654765200000|2022-06-09 09:00:00|738.94|736.54|738.93|736.53|739.55|737.15|737.91|735.51|0
1654765500000|2022-06-09 09:05:00|738.73|736.33|738.52|736.12|739.55|737.15|737.29|734.89|0
1654765800000|2022-06-09 09:10:00|738.32|735.92|736.88|734.48|738.73|736.33|736.88|734.48|0
1654766100000|2022-06-09 09:15:00|737.08|734.68|736.36|733.96|737.7|735.3|735.85|733.45|0
1654766400000|2022-06-09 09:20:00|736.06|733.66|736.47|734.07|736.67|734.27|735.54|733.14|0
1654766700000|2022-06-09 09:25:00|736.36|733.96|736.26|733.86|737.49|735.09|736.05|733.65|0
1654767000000|2022-06-09 09:30:00|736.67|734.27|737.9|735.5|738.31|735.91|736.05|733.65|0
1654767300000|2022-06-09 09:35:00|738|735.6|738.2|735.8|738.92|736.52|737.69|735.29|0
1654767600000|2022-06-09 09:40:00|738.3|735.9|736.05|733.65|738.4|736|735.64|733.24|0
1654767900000|2022-06-09 09:45:00|736.46|734.06|737.07|734.67|737.07|734.67|735.84|733.44|0
1654768200000|2022-06-09 09:50:00|736.87|734.47|736.66|734.26|738.1|735.7|736.04|733.64|0
1654768500000|2022-06-09 09:55:00|736.45|734.05|735.63|733.23|736.66|734.26|733.99|731.59|0
1654768800000|2022-06-09 10:00:00|735.84|733.44|735.22|732.82|736.66|734.26|735.22|732.82|0
1654769100000|2022-06-09 10:05:00|735.42|733.02|735.01|732.61|736.24|733.84|734.81|732.41|0
1654769400000|2022-06-09 10:10:00|735.22|732.82|735.63|733.23|735.63|733.23|733.17|730.77|0
1654769700000|2022-06-09 10:15:00|735.42|733.02|738.08|735.68|738.49|736.09|735.22|732.82|0
1654770000000|2022-06-09 10:20:00|737.88|735.48|742.19|739.79|743.01|740.61|737.88|735.48|0
1654770300000|2022-06-09 10:25:00|742.39|739.99|745.34|742.94|745.34|742.94|741.57|739.17|0
1654770600000|2022-06-09 10:30:00|745.96|743.56|745.13|742.73|746.99|744.59|744.93|742.53|0
1654770900000|2022-06-09 10:35:00|745.03|742.63|742.87|740.47|746.05|743.65|742.87|740.47|0
1654771200000|2022-06-09 10:40:00|743.07|740.67|743.07|740.67|744.1|741.7|742.04|739.64|0
1654771500000|2022-06-09 10:45:00|742.87|740.47|742.45|740.05|743.48|741.08|741.84|739.44|0
1654771800000|2022-06-09 10:50:00|742.66|740.26|745.33|742.93|745.84|743.44|742.45|740.05|0
1654772100000|2022-06-09 10:55:00|745.12|742.72|743.37|740.97|745.12|742.72|743.07|740.67|0
1654772400000|2022-06-09 11:00:00|743.07|740.67|742.24|739.84|743.16|740.76|741.63|739.23|0
1654772700000|2022-06-09 11:05:00|742.04|739.64|742.03|739.63|742.65|740.25|740.6|738.2|0
1654773000000|2022-06-09 11:10:00|742.24|739.84|743.68|741.28|743.68|741.28|742.03|739.63|0
1654773300000|2022-06-09 11:15:00|743.47|741.07|741.21|738.81|744.09|741.69|741.1|738.7|0
1654773600000|2022-06-09 11:20:00|741.1|738.7|745.94|743.54|749.03|746.63|740.39|737.99|0
1654773900000|2022-06-09 11:25:00|745.11|742.71|742.64|740.24|745.94|743.54|741.61|739.21|0
1654774200000|2022-06-09 11:30:00|742.74|740.34|740.17|737.77|743.87|741.47|740.17|737.77|0
1654774500000|2022-06-09 11:35:00|739.97|737.57|740.89|738.49|741.41|739.01|739.35|736.95|0
1654774800000|2022-06-09 11:40:00|740.79|738.39|742.32|739.92|742.53|740.13|739.86|737.46|0
1654775100000|2022-06-09 11:45:00|742.53|740.13|735.97|733.57|747.47|745.07|735.45|733.05|0
1654775400000|2022-06-09 11:50:00|735.77|733.37|734.44|732.04|738.95|736.55|734.44|732.04|0
1654775700000|2022-06-09 11:55:00|734.74|732.34|734.64|732.24|735.26|732.86|732.29|729.89|0
1654776000000|2022-06-09 12:00:00|734.44|732.04|734.03|731.63|734.64|732.24|732.19|729.79|0
1654776300000|2022-06-09 12:05:00|733.92|731.52|733.21|730.81|734.64|732.24|731.98|729.58|0
1654776600000|2022-06-09 12:10:00|733|730.6|727.69|725.29|733.21|730.81|727.69|725.29|0
1654776900000|2022-06-09 12:15:00|727.28|724.88|728.5|726.1|729.73|727.33|726.26|723.86|0
1654777200000|2022-06-09 12:20:00|727.89|725.49|725.03|722.63|727.89|725.49|723.4|721|0
1654777500000|2022-06-09 12:25:00|724.63|722.23|726.38|723.98|726.87|724.47|721.33|718.93|0
1654777800000|2022-06-09 12:30:00|726.68|724.28|724.44|722.04|729.03|726.63|722.71|720.31|0
1654778100000|2022-06-09 12:35:00|724.14|721.74|724.75|722.35|724.95|722.55|721.49|719.09|0
1654778400000|2022-06-09 12:40:00|724.54|722.14|715.39|712.99|725.25|722.85|714.99|712.59|0
1654778700000|2022-06-09 12:45:00|715.19|712.79|715.19|712.79|718.03|715.63|714.99|712.59|0
1654779000000|2022-06-09 12:50:00|715.39|712.99|712.41|710.01|715.85|713.45|711.81|709.41|0
1654779300000|2022-06-09 12:55:00|712.21|709.81|714.84|712.44|716.16|713.76|712.21|709.81|0
1654779600000|2022-06-09 13:00:00|714.24|711.84|716.56|714.16|716.56|714.16|713.42|711.02|0
1654779900000|2022-06-09 13:05:00|716.46|714.06|712.5|710.1|716.67|714.27|712.41|710.01|0
1654780200000|2022-06-09 13:10:00|712.61|710.21|709.77|707.37|717.68|715.28|709.77|707.37|0
1654780500000|2022-06-09 13:15:00|709.98|707.58|709.97|707.57|711.59|709.19|707.95|705.55|0
1654780800000|2022-06-09 13:20:00|710.58|708.18|711.19|708.79|712.81|710.41|710.58|708.18|0
1654781100000|2022-06-09 13:25:00|711.59|709.19|709.57|707.17|712.6|710.2|709.57|707.17|0
1654781400000|2022-06-09 13:30:00|710.17|707.77|718.6|716.2|720.32|717.92|704.23|701.83|0
1654781700000|2022-06-09 13:35:00|720.23|717.83|710.13|707.73|721.48|719.08|709.72|707.32|0
1654782000000|2022-06-09 13:40:00|709.12|706.72|707.3|704.9|712.35|709.95|702.66|700.26|0
1654782300000|2022-06-09 13:45:00|706.09|703.69|713.33|710.93|716.99|714.59|702.51|700.11|0
1654782600000|2022-06-09 13:50:00|713.13|710.73|725.73|723.33|728.38|725.98|712.93|710.53|0
1654782900000|2022-06-09 13:55:00|725.12|722.72|727.97|725.57|728.17|725.77|723.28|720.88|0
1654783200000|2022-06-09 14:00:00|728.07|725.67|722.67|720.27|728.38|725.98|722.06|719.66|0
1654783500000|2022-06-09 14:05:00|721.86|719.46|713.53|711.13|722.56|720.16|712.72|710.32|0
1654783800000|2022-06-09 14:10:00|713.33|710.93|713.55|711.15|713.94|711.54|707.89|705.49|0
1654784100000|2022-06-09 14:15:00|713.75|711.35|717.4|715|722.27|719.87|712.54|710.14|0
1654784400000|2022-06-09 14:20:00|718|715.6|718.61|716.21|720.64|718.24|716.38|713.98|0
1654784700000|2022-06-09 14:25:00|718.81|716.41|721.25|718.85|721.25|718.85|716.78|714.38|0
1654785000000|2022-06-09 14:30:00|722.87|720.47|719.82|717.42|726.53|724.13|717.59|715.19|0
1654785300000|2022-06-09 14:35:00|720.84|718.44|723.27|720.87|724.29|721.89|719.01|716.61|0
1654785600000|2022-06-09 14:40:00|723.17|720.77|716.17|713.77|723.88|721.48|713.94|711.54|0
1654785900000|2022-06-09 14:45:00|716.37|713.97|713.53|711.13|716.78|714.38|711.81|709.41|0
1654786200000|2022-06-09 14:50:00|712.93|710.53|706.88|704.48|713.13|710.73|706.47|704.07|0
1654786500000|2022-06-09 14:55:00|706.47|704.07|711.11|708.71|712.53|710.13|704.86|702.46|0
1654786800000|2022-06-09 15:00:00|710.3|707.9|704.25|701.85|711.72|709.32|703.45|701.05|0
1654787100000|2022-06-09 15:05:00|704.05|701.65|705.46|703.06|706.27|703.87|701.03|698.63|0
1654787400000|2022-06-09 15:10:00|705.26|702.86|707.88|705.48|709.09|706.69|704.65|702.25|0
1654787700000|2022-06-09 15:15:00|708.28|705.88|706.87|704.47|709.09|706.69|705.66|703.26|0
1654788000000|2022-06-09 15:20:00|707.07|704.67|710.59|708.19|711.91|709.51|706.66|704.26|0
1654788300000|2022-06-09 15:25:00|710.5|708.1|707.06|704.66|711.3|708.9|706.06|703.66|0
1654788600000|2022-06-09 15:30:00|706.46|704.06|706.66|704.26|709.48|707.08|704.04|701.64|0
1654788900000|2022-06-09 15:35:00|707.26|704.86|708.67|706.27|710.59|708.19|705.85|703.45|0
1654789200000|2022-06-09 15:40:00|709.37|706.97|715.34|712.94|718.78|716.38|709.37|706.97|0
1654789500000|2022-06-09 15:45:00|714.73|712.33|706.84|704.44|716.35|713.95|706.23|703.83|0
1654789800000|2022-06-09 15:50:00|707.04|704.64|708.25|705.85|708.45|706.05|703.61|701.21|0
1654790100000|2022-06-09 15:55:00|708.45|706.05|711.68|709.28|712.08|709.68|707.84|705.44|0
1654790400000|2022-06-09 16:00:00|711.47|709.07|709.65|707.25|713.9|711.5|709.25|706.85|0
1654790700000|2022-06-09 16:05:00|709.86|707.46|707.43|705.03|710.46|708.06|705.82|703.42|0
1654791000000|2022-06-09 16:10:00|707.03|704.63|705.44|703.04|707.63|705.23|702.2|699.8|0
1654791300000|2022-06-09 16:15:00|705.24|702.84|706.25|703.85|706.45|704.05|703.63|701.23|0
1654791600000|2022-06-09 16:20:00|706.45|704.05|708.06|705.66|709.87|707.47|706.04|703.64|0
1654791900000|2022-06-09 16:25:00|707.86|705.46|712.09|709.69|713.51|711.11|707.25|704.85|0
1654792200000|2022-06-09 16:30:00|712.5|710.1|712.9|710.5|714.52|712.12|710.07|707.67|0
1654792500000|2022-06-09 16:35:00|712.7|710.3|713.5|711.1|715.22|712.82|712.09|709.69|0
1654792800000|2022-06-09 16:40:00|713.91|711.51|716.74|714.34|717.95|715.55|712.69|710.29|0
1654793100000|2022-06-09 16:45:00|716.53|714.13|714.51|712.11|717.14|714.74|713.7|711.3|0
1654793400000|2022-06-09 16:50:00|714.71|712.31|712.89|710.49|717.54|715.14|712.89|710.49|0
1654793700000|2022-06-09 16:55:00|712.28|709.88|719.16|716.76|720.58|718.18|710.87|708.47|0
1654794000000|2022-06-09 17:00:00|719.77|717.37|717.72|715.32|721.8|719.4|717.72|715.32|0
1654794300000|2022-06-09 17:05:00|717.52|715.12|717.72|715.32|722.19|719.79|717.52|715.12|0
1654794600000|2022-06-09 17:10:00|718.13|715.73|718.94|716.54|720.97|718.57|717.32|714.92|0
1654794900000|2022-06-09 17:15:00|718.33|715.93|717.72|715.32|719.35|716.95|715.89|713.49|0
1654795200000|2022-06-09 17:20:00|717.52|715.12|712.24|709.84|718.12|715.72|711.84|709.44|0
1654795500000|2022-06-09 17:25:00|712.04|709.64|709.2|706.8|712.85|710.45|707.99|705.59|0
1654795800000|2022-06-09 17:30:00|708.19|705.79|705.77|703.37|708.19|705.79|703.95|701.55|0
1654796100000|2022-06-09 17:35:00|705.57|703.17|705.36|702.96|706.37|703.97|702.34|699.94|0
1654796400000|2022-06-09 17:40:00|705.16|702.76|701.76|699.36|705.56|703.16|700.34|697.94|0
1654796700000|2022-06-09 17:45:00|701.26|698.86|704.79|702.39|705.19|702.79|700.96|698.56|0
1654797000000|2022-06-09 17:50:00|704.99|702.59|705.39|702.99|706.8|704.4|704.79|702.39|0
1654797300000|2022-06-09 17:55:00|705.19|702.79|710.03|707.63|710.24|707.84|704.98|702.58|0
1654797600000|2022-06-09 18:00:00|709.63|707.23|704.38|701.98|710.03|707.63|703.37|700.97|0
1654797900000|2022-06-09 18:05:00|704.17|701.77|704.57|702.17|706.39|703.99|702.56|700.16|0
1654798200000|2022-06-09 18:10:00|704.78|702.38|705.18|702.78|705.58|703.18|700.95|698.55|0
1654798500000|2022-06-09 18:15:00|704.98|702.58|703.56|701.16|705.98|703.58|702.76|700.36|0
1654798800000|2022-06-09 18:20:00|703.97|701.57|698.93|696.53|705.58|703.18|698.32|695.92|0
1654799100000|2022-06-09 18:25:00|699.13|696.73|701.74|699.34|703.16|700.76|697.72|695.32|0
1654799400000|2022-06-09 18:30:00|701.54|699.14|696.51|694.11|701.54|699.14|695.91|693.51|0
1654799700000|2022-06-09 18:35:00|696.31|693.91|694.7|692.3|697.52|695.12|693.5|691.1|0
1654800000000|2022-06-09 18:40:00|694.5|692.1|693.73|691.33|695.3|692.9|691.89|689.49|0
1654800300000|2022-06-09 18:45:00|693.33|690.93|695.33|692.93|697.34|694.94|693.13|690.73|0
1654800600000|2022-06-09 18:50:00|694.93|692.53|694.13|691.73|696.74|694.34|692.72|690.32|0
1654800900000|2022-06-09 18:55:00|693.73|691.33|688.12|685.72|695.42|693.02|687.92|685.52|0
1654801200000|2022-06-09 19:00:00|687.92|685.52|681.57|679.17|688.12|685.72|681.47|679.07|0
1654801500000|2022-06-09 19:05:00|681.17|678.77|678.98|676.58|682.17|679.77|677.59|675.19|0
1654801800000|2022-06-09 19:10:00|679.38|676.98|677|674.6|680.57|678.17|677|674.6|0
1654802100000|2022-06-09 19:15:00|676.8|674.4|679.97|677.57|681.56|679.16|676.6|674.2|0
1654802400000|2022-06-09 19:20:00|679.77|677.37|680.37|677.97|681.96|679.56|676.99|674.59|0
1654802700000|2022-06-09 19:25:00|680.57|678.17|672.04|669.64|680.57|678.17|672.04|669.64|0
1654803000000|2022-06-09 19:30:00|671.44|669.04|668.87|666.47|672.83|670.43|668.87|666.47|0
1654803300000|2022-06-09 19:35:00|668.67|666.27|670.05|667.65|672.03|669.63|668.47|666.07|0
1654803600000|2022-06-09 19:40:00|669.66|667.26|663.15|660.75|669.66|667.26|662.01|659.61|0
1654803900000|2022-06-09 19:45:00|662.56|660.16|658.03|655.63|663.35|660.95|655.09|652.69|0
1654804200000|2022-06-09 19:50:00|657.64|655.24|657.4|655|661.38|658.98|654.64|652.24|0
1654804500000|2022-06-09 19:55:00|657|654.6|646.8|644.4|657.99|655.59|646.6|644.2|0
1654804800000|2022-06-09 20:00:00|646.21|643.81|647.19|644.79|648.17|645.77|646.02|643.62|0
1654805100000|2022-06-09 20:05:00|646.99|644.59|646.6|644.2|649.54|647.14|646.4|644|0
1654805400000|2022-06-09 20:10:00|646.79|644.39|649.73|647.33|649.73|647.33|646.4|644|0
1654805700000|2022-06-09 20:15:00|649.34|646.54|648.95|646.15|649.73|646.93|647.19|644.39|0
1654806000000|2022-06-09 20:20:00|648.75|645.95|649.53|646.73|650.32|647.52|648.75|645.95|0
1654806300000|2022-06-09 20:25:00|649.73|646.93|649.92|647.12|649.92|647.12|648.55|645.75|0
1654806600000|2022-06-09 20:30:00|650.51|647.71|648.75|645.95|650.6|647.8|648.75|645.95|0
1654806900000|2022-06-09 20:35:00|648.74|645.94|648.35|645.55|649.33|646.53|648.16|645.36|0
1654807200000|2022-06-09 20:40:00|648.16|645.36|649.13|646.33|649.53|646.73|648.15|645.35|0
1654807500000|2022-06-09 20:45:00|649.33|646.53|650.99|648.19|651.09|648.29|649.33|646.53|0
1654807800000|2022-06-09 20:50:00|651.29|648.49|651.09|648.29|651.29|648.49|650.11|647.31|0
1654808100000|2022-06-09 20:55:00|650.89|648.09|652.36|649.56|653.24|650.44|650.69|647.89|0
1654808400000|2022-06-09 21:00:00|652.06|649.26|652.09|649.29|652.58|649.78|651.69|648.89|0
1654808700000|2022-06-09 21:05:00|652.06|649.26|652.02|649.22|652.46|649.66|651.8|649|0
1654809000000|2022-06-09 21:10:00|651.88|649.08|652.74|649.94|652.88|650.08|651.17|648.37|0
1654809300000|2022-06-09 21:15:00|652.54|649.74|652.45|649.65|653.36|650.56|651.91|649.11|0
1654809600000|2022-06-09 21:20:00|652.59|649.79|652.65|649.85|652.65|649.85|652.31|649.51|0
1654809900000|2022-06-09 21:25:00|652.59|649.79|652.44|649.64|652.79|649.99|652.39|649.59|0
1654810200000|2022-06-09 21:30:00|652.5|649.7|652.7|649.9|652.76|649.96|652.3|649.5|0
1654810500000|2022-06-09 21:35:00|652.76|649.96|652.75|649.95|652.9|650.1|652.58|649.78|0
1654810800000|2022-06-09 21:40:00|652.73|649.93|652.73|649.93|652.73|649.93|652.73|649.93|0
1654811100000|2022-06-09 21:45:00|652.7|649.9|652.78|649.98|652.78|649.98|652.69|649.89|0
1654811400000|2022-06-09 21:50:00|652.98|650.18|652.89|650.09|652.98|650.18|652.78|649.98|0
1654811700000|2022-06-09 21:55:00|652.95|650.15|653.95|651.15|654.32|651.52|652.52|649.72|0
1654812000000|2022-06-09 22:00:00|654.29|651.49|652.63|649.83|654.39|651.59|650.95|648.15|0
1654812300000|2022-06-09 22:05:00|652.52|649.72|651.05|648.25|652.63|649.83|651.05|648.25|0
1654812600000|2022-06-09 22:10:00|650.86|648.06|649.88|647.08|651.05|648.25|649.88|647.08|0
1654812900000|2022-06-09 22:15:00|649.68|646.88|649.97|647.17|650.85|648.05|649.09|646.29|0
1654813200000|2022-06-09 22:20:00|650.07|647.27|648.3|645.5|650.07|647.27|648.11|645.31|0
1654813500000|2022-06-09 22:25:00|648.5|645.7|648.69|645.89|649.09|646.29|648.2|645.4|0
1654813800000|2022-06-09 22:30:00|648.89|646.09|649.28|646.48|649.48|646.68|648.3|645.5|0
1654814100000|2022-06-09 22:35:00|649.47|646.67|649.67|646.87|649.86|647.06|649.47|646.67|0
1654814400000|2022-06-09 22:40:00|649.86|647.06|649.47|646.67|649.86|647.06|649.47|646.67|0
1654814700000|2022-06-09 22:45:00|649.56|646.76|651.23|648.43|651.23|648.43|649.47|646.67|0
1654815000000|2022-06-09 22:50:00|651.43|648.63|649.86|647.06|651.62|648.82|649.66|646.86|0
1654815300000|2022-06-09 22:55:00|650.05|647.25|649.66|646.86|650.05|647.25|649.46|646.66|0
1654815600000|2022-06-09 23:00:00|650.05|647.25|649.85|647.05|650.05|647.25|649.27|646.47|0
1654815900000|2022-06-09 23:05:00|649.66|646.86|649.65|646.85|649.85|647.05|649.46|646.66|0
1654816200000|2022-06-09 23:10:00|649.46|646.66|650.04|647.24|650.04|647.24|649.46|646.66|0
1654816500000|2022-06-09 23:15:00|649.85|647.05|651.22|648.42|651.22|648.42|649.65|646.85|0
1654816800000|2022-06-09 23:20:00|651.41|648.61|652.59|649.79|652.79|649.99|651.41|648.61|0
1654817100000|2022-06-09 23:25:00|652.39|649.59|651.41|648.61|652.59|649.79|650.82|648.02|0
1654817400000|2022-06-09 23:30:00|651.21|648.41|651.8|649|652.59|649.79|651.02|648.22|0
1654817700000|2022-06-09 23:35:00|651.41|648.61|651.99|649.19|652.39|649.59|650.62|647.82|0
1654818000000|2022-06-09 23:40:00|652.19|649.39|651.8|649|653.17|650.37|651.4|648.6|0
1654818300000|2022-06-09 23:45:00|651.6|648.8|651.99|649.19|651.99|649.19|650.62|647.82|0
1654818600000|2022-06-09 23:50:00|651.6|648.8|651.2|648.4|653.95|651.15|650.81|648.01|0
1654818900000|2022-06-09 23:55:00|651.01|648.21|651.4|648.6|651.59|648.79|650.81|648.01|0
1654819200000|2022-06-10 00:00:00|651.79|648.99|653.36|650.56|653.55|650.75|650.02|647.22|0
1654819500000|2022-06-10 00:05:00|653.16|650.36|650.22|647.42|653.55|650.75|650.02|647.22|0
1654819800000|2022-06-10 00:10:00|650.02|647.22|647.47|644.67|650.02|647.22|646.39|643.59|0
1654820100000|2022-06-10 00:15:00|647.86|645.06|646.88|644.08|648.06|645.26|646.1|643.3|0
1654820400000|2022-06-10 00:20:00|646.69|643.89|646.29|643.49|648.64|645.84|646.29|643.49|0
1654820700000|2022-06-10 00:25:00|646.1|643.3|647.46|644.66|647.86|645.06|645.32|642.52|0
1654821000000|2022-06-10 00:30:00|646.88|644.08|648.64|645.84|648.83|646.03|646.09|643.29|0
1654821300000|2022-06-10 00:35:00|648.44|645.64|648.73|645.93|649.03|646.23|647.46|644.66|0
1654821600000|2022-06-10 00:40:00|648.83|646.03|648.92|646.12|649.42|646.62|648.24|645.44|0
1654821900000|2022-06-10 00:45:00|648.83|646.03|648.43|645.63|649.81|647.01|648.04|645.24|0
1654822200000|2022-06-10 00:50:00|648.33|645.53|647.26|644.46|648.63|645.83|646.87|644.07|0
1654822500000|2022-06-10 00:55:00|647.16|644.36|647.26|644.46|647.65|644.85|646.08|643.28|0
1654822800000|2022-06-10 01:00:00|647.65|644.85|648.62|645.82|649.21|646.41|646.47|643.67|0
1654823100000|2022-06-10 01:05:00|648.23|645.43|648.23|645.43|648.62|645.82|647.25|644.45|0
1654823400000|2022-06-10 01:10:00|648.43|645.63|648.62|645.82|649.1|646.3|646.95|644.15|0
1654823700000|2022-06-10 01:15:00|648.23|645.43|648.42|645.62|649.21|646.41|647.25|644.45|0
1654824000000|2022-06-10 01:20:00|648.62|645.82|646.07|643.27|649.01|646.21|645.68|642.88|0
1654824300000|2022-06-10 01:25:00|646.16|643.36|647.53|644.73|648.03|645.23|646.07|643.27|0
1654824600000|2022-06-10 01:30:00|647.63|644.83|648.22|645.42|649|646.2|647.05|644.25|0
1654824900000|2022-06-10 01:35:00|648.41|645.61|648.41|645.61|649.2|646.4|647.82|645.02|0
1654825200000|2022-06-10 01:40:00|648.61|645.81|647.63|644.83|648.61|645.81|647.24|644.44|0
1654825500000|2022-06-10 01:45:00|647.82|645.02|647.13|644.33|648.02|645.22|646.15|643.35|0
1654825800000|2022-06-10 01:50:00|647.33|644.53|647.23|644.43|648.21|645.41|646.45|643.65|0
1654826100000|2022-06-10 01:55:00|647.43|644.63|647.42|644.62|648.4|645.6|647.03|644.23|0
1654826400000|2022-06-10 02:00:00|647.52|644.72|648.01|645.21|648.6|645.8|647.03|644.23|0
1654826700000|2022-06-10 02:05:00|647.91|645.11|647.22|644.42|648.49|645.69|646.83|644.03|0
1654827000000|2022-06-10 02:10:00|647.42|644.62|647.71|644.91|648.01|645.21|647.22|644.42|0
1654827300000|2022-06-10 02:15:00|647.61|644.81|648.1|645.3|648.2|645.4|647.03|644.23|0
1654827600000|2022-06-10 02:20:00|648|645.2|649.37|646.57|649.37|646.57|648|645.2|0
1654827900000|2022-06-10 02:25:00|649.57|646.77|650.15|647.35|650.15|647.35|648.98|646.18|0
1654828200000|2022-06-10 02:30:00|650.64|647.84|651.52|648.72|651.52|648.72|649.76|646.96|0
1654828500000|2022-06-10 02:35:00|651.72|648.92|650.74|647.94|651.81|649.01|650.34|647.54|0
1654828800000|2022-06-10 02:40:00|650.63|647.83|649.75|646.95|650.74|647.94|649.36|646.56|0
1654829100000|2022-06-10 02:45:00|649.85|647.05|650.43|647.63|650.54|647.74|649.45|646.65|0
1654829400000|2022-06-10 02:50:00|650.34|647.54|650.93|648.13|650.93|648.13|650.14|647.34|0
1654829700000|2022-06-10 02:55:00|650.82|648.02|650.33|647.53|650.92|648.12|650.23|647.43|0
1654830000000|2022-06-10 03:00:00|650.53|647.73|654.06|651.26|654.26|651.46|650.53|647.73|0
1654830300000|2022-06-10 03:05:00|653.96|651.16|654.26|651.46|654.26|651.46|653.08|650.28|0
1654830600000|2022-06-10 03:10:00|654.35|651.55|655.63|652.83|655.83|653.03|654.06|651.26|0
1654830900000|2022-06-10 03:15:00|655.83|653.03|655.23|652.43|655.83|653.03|654.84|652.04|0
1654831200000|2022-06-10 03:20:00|655.43|652.63|655.43|652.63|656.22|653.42|655.43|652.63|0
1654831500000|2022-06-10 03:25:00|655.62|652.82|656.7|653.9|656.7|653.9|655.43|652.63|0
1654831800000|2022-06-10 03:30:00|656.61|653.81|655.23|652.43|657.09|654.29|655.23|652.43|0
1654832100000|2022-06-10 03:35:00|655.42|652.62|655.22|652.42|655.42|652.62|654.64|651.84|0
1654832400000|2022-06-10 03:40:00|655.03|652.23|654.63|651.83|655.03|652.23|654.14|651.34|0
1654832700000|2022-06-10 03:45:00|654.83|652.03|654.63|651.83|655.22|652.42|654.24|651.44|0
1654833000000|2022-06-10 03:50:00|654.72|651.92|653.65|650.85|654.83|652.03|653.45|650.65|0
1654833300000|2022-06-10 03:55:00|653.74|650.94|653.35|650.55|653.84|651.04|653.05|650.25|0
1654833600000|2022-06-10 04:00:00|653.45|650.65|653.05|650.25|653.64|650.84|653.05|650.25|0
1654833900000|2022-06-10 04:05:00|653.25|650.45|652.46|649.66|653.25|650.45|652.27|649.47|0
1654834200000|2022-06-10 04:10:00|652.36|649.56|652.46|649.66|652.66|649.86|651.77|648.97|0
1654834500000|2022-06-10 04:15:00|652.26|649.46|651.67|648.87|652.26|649.46|651.48|648.68|0
1654834800000|2022-06-10 04:20:00|651.87|649.07|652.06|649.26|652.06|649.26|651.87|649.07|0
1654835100000|2022-06-10 04:25:00|651.96|649.16|650.1|647.3|651.96|649.16|649.9|647.1|0
1654835400000|2022-06-10 04:30:00|649.9|647.1|649.12|646.32|649.9|647.1|648.72|645.92|0
1654835700000|2022-06-10 04:35:00|648.92|646.12|647.35|644.55|648.92|646.12|647.35|644.55|0
1654836000000|2022-06-10 04:40:00|647.16|644.36|647.74|644.94|648.53|645.73|646.96|644.16|0
1654836300000|2022-06-10 04:45:00|647.94|645.14|648.13|645.33|648.13|645.33|647.54|644.74|0
1654836600000|2022-06-10 04:50:00|647.93|645.13|648.13|645.33|648.33|645.53|647.74|644.94|0
1654836900000|2022-06-10 04:55:00|647.93|645.13|648.13|645.33|648.32|645.52|647.74|644.94|0
1654837200000|2022-06-10 05:00:00|648.32|645.52|650.28|647.48|650.28|647.48|647.93|645.13|0
1654837500000|2022-06-10 05:05:00|650.47|647.67|649.3|646.5|650.87|648.07|649.3|646.5|0
1654837800000|2022-06-10 05:10:00|649.49|646.69|650.27|647.47|650.28|647.48|649.1|646.3|0
1654838100000|2022-06-10 05:15:00|650.17|647.37|654.06|651.26|654.46|651.66|650.17|647.37|0
1654838400000|2022-06-10 05:20:00|654.46|651.66|653.67|650.87|654.65|651.85|653.28|650.48|0
1654838700000|2022-06-10 05:25:00|653.87|651.07|653.96|651.16|654.06|651.26|652.88|650.08|0
1654839000000|2022-06-10 05:30:00|654.06|651.26|655.24|652.44|656.02|653.22|653.67|650.87|0
1654839300000|2022-06-10 05:35:00|655.04|652.24|655.23|652.43|655.82|653.02|654.64|651.84|0
1654839600000|2022-06-10 05:40:00|655.43|652.63|655.03|652.23|656.02|653.22|654.84|652.04|0
1654839900000|2022-06-10 05:45:00|654.84|652.04|652.87|650.07|654.84|652.04|652.68|649.88|0
1654840200000|2022-06-10 05:50:00|652.97|650.17|652.09|649.29|652.97|650.17|651.11|648.31|0
1654840500000|2022-06-10 05:55:00|652.28|649.48|652.08|649.28|653.07|650.27|651.89|649.09|0
1654840800000|2022-06-10 06:00:00|652.48|649.68|655.03|652.23|656.5|653.7|652.48|649.68|0
1654841100000|2022-06-10 06:05:00|654.92|652.12|655.61|652.81|655.81|653.01|653.26|650.46|0
1654841400000|2022-06-10 06:10:00|655.81|653.01|657.18|654.38|657.38|654.58|654.72|651.92|0
1654841700000|2022-06-10 06:15:00|656.99|654.19|655.61|652.81|657.28|654.48|655.41|652.61|0
1654842000000|2022-06-10 06:20:00|656|653.2|655.31|652.51|656|653.2|654.04|651.24|0
1654842300000|2022-06-10 06:25:00|655.21|652.41|656.39|653.59|656.78|653.98|654.03|651.23|0
1654842600000|2022-06-10 06:30:00|656.19|653.39|654.91|652.11|656.19|653.39|654.62|651.82|0
1654842900000|2022-06-10 06:35:00|654.82|652.02|653.44|650.64|655.01|652.21|653.24|650.44|0
1654843200000|2022-06-10 06:40:00|653.64|650.84|654.42|651.62|655.79|652.99|653.44|650.64|0
1654843500000|2022-06-10 06:45:00|654.61|651.81|653.24|650.44|655.2|652.4|652.26|649.46|0
1654843800000|2022-06-10 06:50:00|652.85|650.05|655|652.2|655.59|652.79|652.45|649.65|0
1654844100000|2022-06-10 06:55:00|654.81|652.01|655.39|652.59|655.98|653.18|653.43|650.63|0
1654844400000|2022-06-10 07:00:00|655.59|652.79|653.43|650.63|657.55|654.75|653.13|650.33|0
1654844700000|2022-06-10 07:05:00|653.03|650.44|647.94|645.54|654.21|651.81|647.94|645.54|0
1654845000000|2022-06-10 07:10:00|647.55|645.15|647.15|644.75|648.33|645.93|645|642.6|0
1654845300000|2022-06-10 07:15:00|646.57|644.17|647.15|644.75|649.69|647.29|645.68|643.28|0
1654845600000|2022-06-10 07:20:00|646.56|644.16|641.88|639.48|646.76|644.36|641.88|639.48|0
1654845900000|2022-06-10 07:25:00|642.07|639.67|641.75|639.35|644.46|642.06|641.49|639.09|0
1654846200000|2022-06-10 07:30:00|641.95|639.55|643.9|641.5|645.65|643.25|641.56|639.16|0
1654846500000|2022-06-10 07:35:00|644.48|642.08|648.97|646.57|648.97|646.57|644.48|642.08|0
1654846800000|2022-06-10 07:40:00|648.78|646.38|646.82|644.42|648.97|646.57|646.33|643.93|0
1654847100000|2022-06-10 07:45:00|646.04|643.64|643.5|641.1|650.53|648.13|643.5|641.1|0
1654847400000|2022-06-10 07:50:00|643.79|641.39|643.3|640.9|646.62|644.22|643.11|640.71|0
1654847700000|2022-06-10 07:55:00|643.59|641.19|642.67|640.27|647.55|645.15|642.67|640.27|0
1654848000000|2022-06-10 08:00:00|642.28|639.88|648.13|645.73|648.92|646.52|641.5|639.1|0
1654848300000|2022-06-10 08:05:00|648.33|645.93|650.68|648.28|651.46|649.06|646.76|644.36|0
1654848600000|2022-06-10 08:10:00|650.28|647.88|652.65|650.25|654.25|651.85|649.89|647.49|0
1654848900000|2022-06-10 08:15:00|652.85|650.45|653.24|650.84|654.41|652.01|651.87|649.47|0
1654849200000|2022-06-10 08:20:00|653.33|650.93|651.47|649.07|653.33|650.93|651.27|648.87|0
1654849500000|2022-06-10 08:25:00|651.27|648.87|651.66|649.26|653.82|651.42|650.1|647.7|0
1654849800000|2022-06-10 08:30:00|651.56|649.16|650.49|648.09|653.03|650.63|650.29|647.89|0
1654850100000|2022-06-10 08:35:00|650.29|647.89|650.29|647.89|650.29|647.89|647.36|644.96|0
1654850400000|2022-06-10 08:40:00|650.09|647.69|650.68|648.28|650.68|648.28|648.53|646.13|0
1654850700000|2022-06-10 08:45:00|650.48|648.08|651.85|649.45|652.83|650.43|650.09|647.69|0
1654851000000|2022-06-10 08:50:00|652.05|649.65|646.76|644.36|652.63|650.23|645.98|643.58|0
1654851300000|2022-06-10 08:55:00|646.57|644.17|646.41|644.01|647.93|645.53|645.64|643.24|0
1654851600000|2022-06-10 09:00:00|646.22|643.82|647.97|645.57|649.93|647.53|645.83|643.43|0
1654851900000|2022-06-10 09:05:00|648.17|645.77|648.17|645.77|649.93|647.53|647.97|645.57|0
1654852200000|2022-06-10 09:10:00|648.36|645.96|649.34|646.94|650.71|648.31|647.28|644.88|0
1654852500000|2022-06-10 09:15:00|649.53|647.13|648.26|645.86|651.1|648.7|648.16|645.76|0
1654852800000|2022-06-10 09:20:00|647.97|645.57|647.38|644.98|649.34|646.94|647.18|644.78|0
1654853100000|2022-06-10 09:25:00|647.57|645.17|649.72|647.32|650.11|647.71|646.4|644|0
1654853400000|2022-06-10 09:30:00|650.31|647.91|650.31|647.91|650.5|648.1|649.53|647.13|0
1654853700000|2022-06-10 09:35:00|650.11|647.71|648.83|646.43|650.5|648.1|647.47|645.07|0
1654854000000|2022-06-10 09:40:00|649.13|646.73|652.26|649.86|652.26|649.86|647.96|645.56|0
1654854300000|2022-06-10 09:45:00|652.06|649.66|647.56|645.16|652.45|650.05|647.37|644.97|0
1654854600000|2022-06-10 09:50:00|647.95|645.55|645.8|643.4|648.15|645.75|645.8|643.4|0
1654854900000|2022-06-10 09:55:00|645.61|643.21|646.68|644.28|646.87|644.47|645.22|642.82|0
1654855200000|2022-06-10 10:00:00|646.58|644.18|646.39|643.99|648.93|646.53|645.11|642.71|0
1654855500000|2022-06-10 10:05:00|645.99|643.59|645.02|642.62|646.87|644.47|644.04|641.64|0
1654855800000|2022-06-10 10:10:00|645.6|643.2|645.6|643.2|646.19|643.79|643.46|641.06|0
1654856100000|2022-06-10 10:15:00|645.8|643.4|644.82|642.42|647.16|644.76|644.82|642.42|0
1654856400000|2022-06-10 10:20:00|644.62|642.22|641.89|639.49|647.45|645.05|641.89|639.49|0
1654856700000|2022-06-10 10:25:00|642.28|639.88|641.11|638.71|642.67|640.27|640.72|638.32|0
1654857000000|2022-06-10 10:30:00|640.92|638.52|641.5|639.1|642.86|640.46|640.33|637.93|0
1654857300000|2022-06-10 10:35:00|641.3|638.9|643.05|640.65|643.64|641.24|641.3|638.9|0
1654857600000|2022-06-10 10:40:00|643.25|640.85|641.69|639.29|643.25|640.85|641.49|639.09|0
1654857900000|2022-06-10 10:45:00|641.49|639.09|641.49|639.09|643.44|641.04|641.39|638.99|0
1654858200000|2022-06-10 10:50:00|641.69|639.29|643.44|641.04|643.44|641.04|640.71|638.31|0
1654858500000|2022-06-10 10:55:00|643.24|640.84|644.02|641.62|644.02|641.62|640.13|637.73|0
1654858800000|2022-06-10 11:00:00|644.21|641.81|641.97|639.57|644.6|642.2|641.68|639.28|0
1654859100000|2022-06-10 11:05:00|641.87|639.47|645.57|643.17|645.97|643.57|641.87|639.47|0
1654859400000|2022-06-10 11:10:00|645.38|642.98|646.16|643.76|646.75|644.35|643.33|640.93|0
1654859700000|2022-06-10 11:15:00|645.77|643.37|643.04|640.64|645.77|643.37|643.04|640.64|0
1654860000000|2022-06-10 11:20:00|642.84|640.44|643.81|641.41|644.98|642.58|642.45|640.05|0
1654860300000|2022-06-10 11:25:00|644.01|641.61|644.79|642.39|645.18|642.78|643.03|640.63|0
1654860600000|2022-06-10 11:30:00|644.4|642|648.88|646.48|649.86|647.46|644.4|642|0
1654860900000|2022-06-10 11:35:00|648.69|646.29|648.17|645.77|652.01|649.61|647.78|645.38|0
1654861200000|2022-06-10 11:40:00|648.37|645.97|648.95|646.55|649.54|647.14|647.39|644.99|0
1654861500000|2022-06-10 11:45:00|649.15|646.75|648.17|645.77|650.02|647.62|647.39|644.99|0
1654861800000|2022-06-10 11:50:00|647.97|645.57|647.39|644.99|648.76|646.36|647|644.6|0
1654862100000|2022-06-10 11:55:00|647.19|644.79|646.02|643.62|648.95|646.55|646.02|643.62|0
1654862400000|2022-06-10 12:00:00|646.21|643.81|647.38|644.98|650.31|647.91|646.21|643.81|0
1654862700000|2022-06-10 12:05:00|647.58|645.18|650.11|647.71|650.51|648.11|647.48|645.08|0
1654863000000|2022-06-10 12:10:00|650.31|647.91|651.09|648.69|651.28|648.88|649.33|646.93|0
1654863300000|2022-06-10 12:15:00|650.89|648.49|650.3|647.9|651.48|649.08|649.72|647.32|0
1654863600000|2022-06-10 12:20:00|650.79|648.39|650.3|647.9|650.89|648.49|649.13|646.73|0
1654863900000|2022-06-10 12:25:00|650.59|648.19|649.81|647.41|654.02|651.62|649.22|646.82|0
1654864200000|2022-06-10 12:30:00|641.53|639.13|607.07|604.67|641.53|639.13|604.31|601.91|0
1654864500000|2022-06-10 12:35:00|605.64|603.24|616.73|614.33|618.36|615.96|603.17|600.77|0
1654864800000|2022-06-10 12:40:00|617.12|614.72|613.09|610.69|624.81|622.41|613.09|610.69|0
1654865100000|2022-06-10 12:45:00|613.47|611.07|608.12|605.72|618.07|615.67|608.12|605.72|0
1654865400000|2022-06-10 12:50:00|607.83|605.43|606.97|604.57|608.31|605.91|602.78|600.38|0
1654865700000|2022-06-10 12:55:00|605.82|603.42|595.58|593.18|606.4|604|593.89|591.49|0
1654866000000|2022-06-10 13:00:00|595.68|593.28|606.18|603.78|607.9|605.5|594.5|592.1|0
1654866300000|2022-06-10 13:05:00|605.8|603.4|598.95|596.55|607.14|604.74|598.19|595.79|0
1654866600000|2022-06-10 13:10:00|599.14|596.74|599.52|597.12|602.37|599.97|597.71|595.31|0
1654866900000|2022-06-10 13:15:00|599.42|597.02|594.87|592.47|600.85|598.45|594.87|592.47|0
1654867200000|2022-06-10 13:20:00|595.16|592.76|589.86|587.46|598.76|596.36|588.25|585.85|0
1654867500000|2022-06-10 13:25:00|589.29|586.89|595.34|592.94|595.34|592.94|588.63|586.23|0
1654867800000|2022-06-10 13:30:00|595.53|593.13|584.2|581.8|601.6|599.2|582.7|580.3|0
1654868100000|2022-06-10 13:35:00|584.58|582.18|588.43|586.03|591.64|589.24|582.31|579.91|0
1654868400000|2022-06-10 13:40:00|588.05|585.65|595.22|592.82|595.22|592.82|587.3|584.9|0
1654868700000|2022-06-10 13:45:00|595.6|593.2|591.44|589.04|597.68|595.28|589.56|587.16|0
1654869000000|2022-06-10 13:50:00|590.21|587.81|583.72|581.32|592.76|590.36|583.16|580.76|0
1654869300000|2022-06-10 13:55:00|583.81|581.41|584.56|582.16|587.1|584.7|580.91|578.51|0
1654869600000|2022-06-10 14:00:00|581.93|579.53|570.63|568.23|581.93|579.53|568.59|566.19|0
1654869900000|2022-06-10 14:05:00|570.26|567.86|567.6|565.2|573.75|571.35|567.05|564.65|0
1654870200000|2022-06-10 14:10:00|567.23|564.83|567.88|565.48|569.28|566.88|563.8|561.4|0
1654870500000|2022-06-10 14:15:00|567.33|564.93|564.56|562.16|567.79|565.39|563.16|560.76|0
1654870800000|2022-06-10 14:20:00|564.19|561.79|561.77|559.37|565.3|562.9|559.74|557.34|0
1654871100000|2022-06-10 14:25:00|561.22|558.82|561.04|558.64|565.85|563.45|559.74|557.34|0
1654871400000|2022-06-10 14:30:00|560.49|558.09|570.66|568.26|570.76|568.36|560.12|557.72|0
1654871700000|2022-06-10 14:35:00|570.1|567.7|575.21|572.81|575.4|573|569.46|567.06|0
1654872000000|2022-06-10 14:40:00|574.56|572.16|578.01|575.61|578.01|575.61|570.94|568.54|0
1654872300000|2022-06-10 14:45:00|576.7|574.3|574.84|572.44|577.82|575.42|572.7|570.3|0
1654872600000|2022-06-10 14:50:00|575.02|572.62|576.85|574.45|579.02|576.62|574.46|572.06|0
1654872900000|2022-06-10 14:55:00|577.41|575.01|567.94|565.54|577.78|575.38|567.94|565.54|0
1654873200000|2022-06-10 15:00:00|567.57|565.17|569.65|567.25|571.59|569.19|566.09|563.69|0
1654873500000|2022-06-10 15:05:00|569.47|567.07|568.91|566.51|569.84|567.44|566.15|563.75|0
1654873800000|2022-06-10 15:10:00|569|566.6|568.73|566.33|571.87|569.47|567.07|564.67|0
1654874100000|2022-06-10 15:15:00|568.91|566.51|572.67|570.27|573.22|570.82|566.69|564.29|0
1654874400000|2022-06-10 15:20:00|573.41|571.01|568.78|566.38|575.26|572.86|568.6|566.2|0
1654874700000|2022-06-10 15:25:00|568.41|566.01|567.3|564.9|569.33|566.93|565.09|562.69|0
1654875000000|2022-06-10 15:30:00|566.01|563.61|566.19|563.79|567.67|565.27|563.62|561.22|0
1654875300000|2022-06-10 15:35:00|566.56|564.16|564.9|562.5|566.56|564.16|563.61|561.21|0
1654875600000|2022-06-10 15:40:00|563.98|561.58|568.68|566.28|568.77|566.37|562.69|560.29|0
1654875900000|2022-06-10 15:45:00|568.22|565.82|563.98|561.58|570.62|568.22|563.98|561.58|0
1654876200000|2022-06-10 15:50:00|563.61|561.21|565.26|562.86|567.29|564.89|562.87|560.47|0
1654876500000|2022-06-10 15:55:00|565.45|563.05|571.17|568.77|572.46|570.06|564.16|561.76|0
1654876800000|2022-06-10 16:00:00|570.98|568.58|572.09|569.69|574.13|571.73|570.06|567.66|0
1654877100000|2022-06-10 16:05:00|571.72|569.32|575.98|573.58|577.28|574.88|571.72|569.32|0
1654877400000|2022-06-10 16:10:00|575.8|573.4|569.5|567.1|575.8|573.4|569.13|566.73|0
1654877700000|2022-06-10 16:15:00|569.31|566.91|567.65|565.25|569.87|567.47|565.99|563.59|0
1654878000000|2022-06-10 16:20:00|567.46|565.06|567.83|565.43|571.16|568.76|567.28|564.88|0
1654878300000|2022-06-10 16:25:00|567.64|565.24|570.04|567.64|570.04|567.64|565.98|563.58|0
1654878600000|2022-06-10 16:30:00|570.23|567.83|568.56|566.16|572.63|570.23|567.45|565.05|0
1654878900000|2022-06-10 16:35:00|568.01|565.61|570.78|568.38|571.33|568.93|567.64|565.24|0
1654879200000|2022-06-10 16:40:00|570.96|568.56|571.7|569.3|574.11|571.71|569.3|566.9|0
1654879500000|2022-06-10 16:45:00|572.07|569.67|569.29|566.89|572.81|570.41|568.19|565.79|0
1654879800000|2022-06-10 16:50:00|568.55|566.15|565.42|563.02|568.74|566.34|565.05|562.65|0
1654880100000|2022-06-10 16:55:00|565.23|562.83|567.63|565.23|568.18|565.78|563.94|561.54|0
1654880400000|2022-06-10 17:00:00|567.44|565.04|565.78|563.38|568.73|566.33|563.57|561.17|0
1654880700000|2022-06-10 17:05:00|565.04|562.64|566.52|564.12|566.88|564.48|563.02|560.62|0
1654881000000|2022-06-10 17:10:00|566.7|564.3|564.67|562.27|567.81|565.41|563.01|560.61|0
1654881300000|2022-06-10 17:15:00|564.12|561.72|570.02|567.62|570.2|567.8|563.56|561.16|0
1654881600000|2022-06-10 17:20:00|569.83|567.43|569.28|566.88|571.5|569.1|568.54|566.14|0
1654881900000|2022-06-10 17:25:00|569.47|567.07|573.92|571.52|573.92|571.52|568.91|566.51|0
1654882200000|2022-06-10 17:30:00|572.99|570.59|569.28|566.88|573.17|570.77|566.88|564.48|0
1654882500000|2022-06-10 17:35:00|569.46|567.06|575.77|573.37|575.77|573.37|569.46|567.06|0
1654882800000|2022-06-10 17:40:00|575.95|573.55|574.28|571.88|576.14|573.74|572.43|570.03|0
1654883100000|2022-06-10 17:45:00|574.46|572.06|580.23|577.83|580.6|578.2|572.98|570.58|0
1654883400000|2022-06-10 17:50:00|580.79|578.39|576.32|573.92|583.22|580.82|576.13|573.73|0
1654883700000|2022-06-10 17:55:00|575.57|573.17|574.27|571.87|575.95|573.55|572.23|569.83|0
1654884000000|2022-06-10 18:00:00|574.46|572.06|569.64|567.24|574.83|572.43|569.08|566.68|0
1654884300000|2022-06-10 18:05:00|569.27|566.87|572.78|570.38|574.08|571.68|569.08|566.68|0
1654884600000|2022-06-10 18:10:00|573.34|570.94|570.94|568.54|574.45|572.05|570.38|567.98|0
1654884900000|2022-06-10 18:15:00|570.75|568.35|576.7|574.3|577.82|575.42|569.46|567.06|0
1654885200000|2022-06-10 18:20:00|576.51|574.11|579.87|577.47|581.17|578.77|576.51|574.11|0
1654885500000|2022-06-10 18:25:00|580.43|578.03|574.83|572.43|580.43|578.03|572.97|570.57|0
1654885800000|2022-06-10 18:30:00|575.02|572.62|579.37|576.97|580.86|578.46|575.02|572.62|0
1654886100000|2022-06-10 18:35:00|579.19|576.79|576.2|573.8|579.19|576.79|575.83|573.43|0
1654886400000|2022-06-10 18:40:00|575.83|573.43|574.34|571.94|576.2|573.8|571.93|569.53|0
1654886700000|2022-06-10 18:45:00|574.16|571.76|581.42|579.02|581.42|579.02|573.97|571.57|0
1654887000000|2022-06-10 18:50:00|581.04|578.64|582.06|579.66|582.06|579.66|578.43|576.03|0
1654887300000|2022-06-10 18:55:00|582.35|579.95|585.71|583.31|587.4|585|580.94|578.54|0
1654887600000|2022-06-10 19:00:00|585.9|583.5|578.33|575.93|588.15|585.75|577.5|575.1|0
1654887900000|2022-06-10 19:05:00|578.05|575.65|577.68|575.28|579.17|576.77|574.52|572.12|0
1654888200000|2022-06-10 19:10:00|577.49|575.09|581.06|578.66|582.15|579.75|576.93|574.53|0
1654888500000|2022-06-10 19:15:00|580.5|578.1|585.36|582.96|585.92|583.52|580.31|577.91|0
1654888800000|2022-06-10 19:20:00|585.74|583.34|584.23|581.83|585.74|583.34|576.95|574.55|0
1654889100000|2022-06-10 19:25:00|584.98|582.58|587.11|584.71|592.74|590.34|584.98|582.58|0
1654889400000|2022-06-10 19:30:00|586.54|584.14|582.24|579.84|587.11|584.71|581.11|578.71|0
1654889700000|2022-06-10 19:35:00|582.05|579.65|584.85|582.45|588.79|586.39|580.18|577.78|0
1654890000000|2022-06-10 19:40:00|584.48|582.08|577.01|574.61|586.54|584.14|575.33|572.93|0
1654890300000|2022-06-10 19:45:00|577.1|574.7|568.83|566.43|577.75|575.35|568.46|566.06|0
1654890600000|2022-06-10 19:50:00|568.09|565.69|569.35|566.95|574.21|571.81|566.76|564.36|0
1654890900000|2022-06-10 19:55:00|569.53|567.13|559.37|556.97|571.39|568.99|559.37|556.97|0
1654891200000|2022-06-10 20:00:00|559.46|557.06|563.59|561.19|563.59|561.19|557.31|554.91|0
1654891500000|2022-06-10 20:05:00|563.78|561.38|562.85|560.45|563.96|561.56|561.83|559.43|0
1654891800000|2022-06-10 20:10:00|563.03|560.63|566.63|564.23|567.55|565.15|562.19|559.79|0
1655103900000|2022-06-13 07:05:00|509.78|507.38|515.46|513.06|516.09|513.69|509.6|507.2|0
1655104200000|2022-06-13 07:10:00|515.11|512.71|509.6|507.2|515.11|512.71|508|505.6|0
1655104500000|2022-06-13 07:15:00|508.36|505.96|506.58|504.18|510.66|508.26|506.5|504.1|0
1655104800000|2022-06-13 07:20:00|507.38|504.98|511.9|509.5|512.17|509.77|506.67|504.27|0
1655105100000|2022-06-13 07:25:00|511.81|509.41|507.73|505.33|512.35|509.95|506.58|504.18|0
1655105400000|2022-06-13 07:30:00|507.99|505.59|501.72|499.32|507.99|505.59|501.37|498.97|0
1655105700000|2022-06-13 07:35:00|502.08|499.68|501.81|499.41|507.46|505.06|501.19|498.79|0
1655106000000|2022-06-13 07:40:00|502.34|499.94|500.14|497.74|503.66|501.26|499.96|497.56|0
1655106300000|2022-06-13 07:45:00|500.49|498.09|504.45|502.05|505.25|502.85|499.87|497.47|0
1655106600000|2022-06-13 07:50:00|504.36|501.96|504.18|501.78|507.27|504.87|503.65|501.25|0
1655106900000|2022-06-13 07:55:00|503.48|501.08|501.71|499.31|505.06|502.66|501.09|498.69|0
1655107200000|2022-06-13 08:00:00|501.01|498.61|496.17|493.77|501.36|498.96|496.09|493.69|0
1655107500000|2022-06-13 08:05:00|496.26|493.86|497.49|495.09|498.37|495.97|495.56|493.16|0
1655107800000|2022-06-13 08:10:00|497.57|495.17|493.97|491.57|499.31|496.91|493.88|491.48|0
1655108100000|2022-06-13 08:15:00|493.88|491.48|488.48|486.08|495.1|492.7|487.61|485.21|0
1655108400000|2022-06-13 08:20:00|488.73|486.33|488.3|485.9|490.74|488.34|488.21|485.81|0
1655108700000|2022-06-13 08:25:00|488.13|485.73|489.34|486.94|491.26|488.86|488.04|485.64|0
1655109000000|2022-06-13 08:30:00|488.99|486.59|495.27|492.87|495.27|492.87|488.3|485.9|0
1655109300000|2022-06-13 08:35:00|495.09|492.69|493.78|491.38|495.44|493.04|491.25|488.85|0
1655109600000|2022-06-13 08:40:00|493.6|491.2|495.09|492.69|497.37|494.97|491.95|489.55|0
1655109900000|2022-06-13 08:45:00|494.22|491.82|491.94|489.54|494.91|492.51|491.07|488.67|0
1655110200000|2022-06-13 08:50:00|492.03|489.63|491.74|489.34|493.51|491.11|487.57|485.17|0
1655110500000|2022-06-13 08:55:00|491.99|489.59|489.2|486.8|492.61|490.21|489.12|486.72|0
1655110800000|2022-06-13 09:00:00|488.94|486.54|493.48|491.08|493.48|491.08|488.25|485.85|0
1655111100000|2022-06-13 09:05:00|493.38|490.98|494.17|491.77|494.35|491.95|490.68|488.28|0
1655111400000|2022-06-13 09:10:00|493.82|491.42|492.42|490.02|494.17|491.77|491.73|489.33|0
1655111700000|2022-06-13 09:15:00|492.25|489.85|493.82|491.42|494.52|492.12|490.24|487.84|0
1655112000000|2022-06-13 09:20:00|493.99|491.59|492.5|490.1|498.19|495.79|492.07|489.67|0
1655112300000|2022-06-13 09:25:00|492.59|490.19|492.41|490.01|493.99|491.59|491.8|489.4|0
1655112600000|2022-06-13 09:30:00|492.59|490.19|491.54|489.14|493.64|491.24|490.84|488.44|0
1655112900000|2022-06-13 09:35:00|492.76|490.36|491.19|488.79|493.29|490.89|489.1|486.7|0
1655113200000|2022-06-13 09:40:00|491.54|489.14|490.66|488.26|492.93|490.53|488.05|485.65|0
1655113500000|2022-06-13 09:45:00|491.01|488.61|493.1|490.7|493.71|491.31|489.97|487.57|0
1655113800000|2022-06-13 09:50:00|492.93|490.53|491.18|488.78|493.19|490.79|490.83|488.43|0
1655114100000|2022-06-13 09:55:00|490.83|488.43|493.8|491.4|495.2|492.8|489.44|487.04|0
1655114400000|2022-06-13 10:00:00|494.32|491.92|493.79|491.39|495.9|493.5|492.22|489.82|0
1655114700000|2022-06-13 10:05:00|493.62|491.22|497.47|495.07|497.47|495.07|493.09|490.69|0
1655115000000|2022-06-13 10:10:00|497.64|495.24|499.3|496.9|499.83|497.43|496.94|494.54|0
1655115300000|2022-06-13 10:15:00|499.04|496.64|495.97|493.57|499.04|496.64|495.01|492.61|0
1655115600000|2022-06-13 10:20:00|495.89|493.49|495.01|492.61|497.29|494.89|494.04|491.64|0
1655115900000|2022-06-13 10:25:00|494.31|491.91|495.61|493.21|497.28|494.88|494.31|491.91|0
1655116200000|2022-06-13 10:30:00|495.71|493.31|499.56|497.16|499.82|497.42|494.83|492.43|0
1655116500000|2022-06-13 10:35:00|499.65|497.25|497.28|494.88|500.44|498.04|496.31|493.91|0
1655116800000|2022-06-13 10:40:00|497.19|494.79|500.08|497.68|500.43|498.03|496.83|494.43|0
1655117100000|2022-06-13 10:45:00|499.91|497.51|497.45|495.05|500.26|497.86|496.48|494.08|0
1655117400000|2022-06-13 10:50:00|497.27|494.87|499.9|497.5|500.25|497.85|496.39|493.99|0
1655117700000|2022-06-13 10:55:00|499.99|497.59|497.7|495.3|500.43|498.03|497|494.6|0
1655118000000|2022-06-13 11:00:00|498.85|496.45|501.74|499.34|502.54|500.14|498.67|496.27|0
1655118300000|2022-06-13 11:05:00|501.83|499.43|498.14|495.74|502.71|500.31|497.61|495.21|0
1655118600000|2022-06-13 11:10:00|498.31|495.91|497.08|494.68|498.31|495.91|495.42|493.02|0
1655118900000|2022-06-13 11:15:00|496.91|494.51|496.73|494.33|499.62|497.22|496.2|493.8|0
1655119200000|2022-06-13 11:20:00|496.2|493.8|493.93|491.53|497.08|494.68|493.58|491.18|0
1655119500000|2022-06-13 11:25:00|494.28|491.88|496.55|494.15|498.3|495.9|493.23|490.83|0
1655119800000|2022-06-13 11:30:00|496.72|494.32|494.1|491.7|498.83|496.43|493.75|491.35|0
1655120100000|2022-06-13 11:35:00|494.18|491.78|496.45|494.05|497.77|495.37|493.57|491.17|0
1655120400000|2022-06-13 11:40:00|496.63|494.23|491.65|489.25|497.15|494.75|491.65|489.25|0
1655120700000|2022-06-13 11:45:00|491.82|489.42|490.6|488.2|492.95|490.55|490.6|488.2|0
1655121000000|2022-06-13 11:50:00|490.77|488.37|491.38|488.98|491.82|489.42|489.38|486.98|0
1655121300000|2022-06-13 11:55:00|491.55|489.15|490.07|487.67|491.82|489.42|489.55|487.15|0
1655121600000|2022-06-13 12:00:00|491.2|488.8|493.89|491.49|495.91|493.51|490.93|488.53|0
1655121900000|2022-06-13 12:05:00|493.81|491.41|494.68|492.28|495.9|493.5|491.8|489.4|0
1655122200000|2022-06-13 12:10:00|494.85|492.45|500.1|497.7|500.1|497.7|494.33|491.93|0
1655122500000|2022-06-13 12:15:00|499.84|497.44|498.8|496.4|502.21|499.81|495.99|493.59|0
1655122800000|2022-06-13 12:20:00|498.98|496.58|500.91|498.51|501.44|499.04|498.62|496.22|0
1655123100000|2022-06-13 12:25:00|500.56|498.16|499.5|497.1|501.26|498.86|498.62|496.22|0
1655123400000|2022-06-13 12:30:00|499.32|496.92|498.44|496.04|501.26|498.86|498.44|496.04|0
1655123700000|2022-06-13 12:35:00|498.27|495.87|498.86|496.46|498.86|496.46|495.72|493.32|0
1655124000000|2022-06-13 12:40:00|498.33|495.93|496.75|494.35|499.56|497.16|495.26|492.86|0
1655124300000|2022-06-13 12:45:00|496.58|494.18|495.17|492.77|497.45|495.05|494.13|491.73|0
1655124600000|2022-06-13 12:50:00|495.35|492.95|494.65|492.25|497.8|495.4|494.3|491.9|0
1655124900000|2022-06-13 12:55:00|494.82|492.42|492.9|490.5|496.22|493.82|492.55|490.15|0
1655125200000|2022-06-13 13:00:00|492.72|490.32|491.67|489.27|492.72|490.32|490.8|488.4|0
1655125500000|2022-06-13 13:05:00|491.85|489.45|492.19|489.79|493.42|491.02|490.71|488.31|0
1655125800000|2022-06-13 13:10:00|491.85|489.45|495.37|492.97|495.72|493.32|491.85|489.45|0
1655126100000|2022-06-13 13:15:00|495.55|493.15|492.75|490.35|496.25|493.85|492.75|490.35|0
1655126400000|2022-06-13 13:20:00|492.58|490.18|490.31|487.91|492.75|490.35|489.96|487.56|0
1655126700000|2022-06-13 13:25:00|490.48|488.08|488.39|485.99|491.53|489.13|488.22|485.82|0
1655127000000|2022-06-13 13:30:00|487.7|485.3|497.99|495.59|500.88|498.48|487.7|485.3|0
1655127300000|2022-06-13 13:35:00|497.64|495.24|491.35|488.95|501.15|498.75|491.35|488.95|0
1655127600000|2022-06-13 13:40:00|490.65|488.25|492.21|489.81|493.09|490.69|483.53|481.13|0
1655127900000|2022-06-13 13:45:00|491.08|488.68|488.21|485.81|498.34|495.94|487.6|485.2|0
1655128200000|2022-06-13 13:50:00|488.03|485.63|487.57|485.17|492.56|490.16|486.88|484.48|0
1655128500000|2022-06-13 13:55:00|487.48|485.08|487.05|484.65|491.58|489.18|486.44|484.04|0
1655128800000|2022-06-13 14:00:00|487.65|485.25|485.03|482.63|493.41|491.01|474.85|472.45|0
1655129100000|2022-06-13 14:05:00|484.68|482.28|485.2|482.8|491.2|488.8|483.81|481.41|0
1655129400000|2022-06-13 14:10:00|485.02|482.62|477.53|475.13|487.46|485.06|476.89|474.49|0
1655129700000|2022-06-13 14:15:00|477.28|474.88|471.09|468.69|477.28|474.88|469.04|466.64|0
1655130000000|2022-06-13 14:20:00|470.4|468|468.01|465.61|474|471.6|468.01|465.61|0
1655130300000|2022-06-13 14:25:00|467.84|465.44|470.78|468.38|471.64|469.24|466.81|464.41|0
1655130600000|2022-06-13 14:30:00|470.44|468.04|472.27|469.87|472.95|470.55|467.48|465.08|0
1655130900000|2022-06-13 14:35:00|471.92|469.52|472.26|469.86|475.53|473.13|471.58|469.18|0
1655131200000|2022-06-13 14:40:00|471.58|469.18|463.9|461.5|471.58|469.18|462.45|460.05|0
1655131500000|2022-06-13 14:45:00|463.56|461.16|460.99|458.59|464.24|461.84|459.66|457.26|0
1655131800000|2022-06-13 14:50:00|460.82|458.42|464.49|462.09|465.34|462.94|459.75|457.35|0
1655132100000|2022-06-13 14:55:00|464.66|462.26|463.81|461.41|467.04|464.64|463.14|460.74|0
1655132400000|2022-06-13 15:00:00|464.49|462.09|459.07|456.67|464.66|462.26|457.89|455.49|0
1655132700000|2022-06-13 15:05:00|458.9|456.5|458.08|455.68|459.91|457.51|457.72|455.32|0
1655133000000|2022-06-13 15:10:00|457.74|455.34|462.81|460.41|462.98|460.58|455.89|453.49|0
1655133300000|2022-06-13 15:15:00|462.3|459.9|471.01|468.61|471.35|468.95|462.3|459.9|0
1655133600000|2022-06-13 15:20:00|470.67|468.27|478.18|475.78|478.18|475.78|469.82|467.42|0
1655133900000|2022-06-13 15:25:00|478.7|476.3|472.59|470.19|479.38|476.98|471.69|469.29|0
1655134200000|2022-06-13 15:30:00|472.42|470.02|473.62|471.22|475.5|473.1|468.15|465.75|0
1655134500000|2022-06-13 15:35:00|472.59|470.19|481|478.6|481.01|478.61|472.59|470.19|0
1655134800000|2022-06-13 15:40:00|481.18|478.78|483.25|480.85|485.5|483.1|478.33|475.93|0
1655135100000|2022-06-13 15:45:00|483.42|481.02|480.85|478.45|483.94|481.54|477.4|475|0
1655135400000|2022-06-13 15:50:00|480.93|478.53|474.14|471.74|483.09|480.69|473.8|471.4|0
1655135700000|2022-06-13 15:55:00|474.31|471.91|479.29|476.89|479.63|477.23|474.14|471.74|0
1655136000000|2022-06-13 16:00:00|478.43|476.03|477.94|475.54|483.78|481.38|476.19|473.79|0
1655136300000|2022-06-13 16:05:00|478.45|476.05|480.52|478.12|485.19|482.79|475.36|472.96|0
1655136600000|2022-06-13 16:10:00|479.31|476.91|483.11|480.71|487.79|485.39|477.94|475.54|0
1655136900000|2022-06-13 16:15:00|483.45|481.05|482.5|480.1|486.4|484|479.48|477.08|0
1655137200000|2022-06-13 16:20:00|482.59|480.19|482.76|480.36|486.92|484.52|480.86|478.46|0
1655137500000|2022-06-13 16:25:00|482.67|480.27|483.79|481.39|486.74|484.34|481.89|479.49|0
1655137800000|2022-06-13 16:30:00|482.93|480.53|491.78|489.38|493.7|491.3|481.03|478.63|0
1655138100000|2022-06-13 16:35:00|491.26|488.86|495.64|493.24|497.75|495.35|491.26|488.86|0
1655138400000|2022-06-13 16:40:00|496.17|493.77|486.82|484.42|496.17|493.77|486.13|483.73|0
1655138700000|2022-06-13 16:45:00|486.3|483.9|484.91|482.51|488.39|485.99|484.57|482.17|0
1655139000000|2022-06-13 16:50:00|484.39|481.99|481.1|478.7|488.03|485.63|480.76|478.36|0
1655139300000|2022-06-13 16:55:00|480.76|478.36|477.22|474.82|482.66|480.26|476.62|474.22|0
1655139600000|2022-06-13 17:00:00|477.31|474.91|474.01|471.13|477.31|474.91|470.31|467.43|0
1655139900000|2022-06-13 17:05:00|473.5|470.62|475.9|473.02|475.9|473.02|472.13|469.25|0
1655140200000|2022-06-13 17:10:00|475.73|472.85|475.9|473.02|475.9|473.02|472.47|469.59|0
1655140500000|2022-06-13 17:15:00|475.55|472.67|475.72|472.84|476.75|473.87|474.01|471.13|0
1655140800000|2022-06-13 17:20:00|474.52|471.64|473.83|470.95|475.8|472.92|472.29|469.41|0
1655141100000|2022-06-13 17:25:00|474.35|471.47|472.97|470.09|475.2|472.32|470.24|467.36|0
1655141400000|2022-06-13 17:30:00|472.46|469.58|469.89|467.01|475.03|472.15|469.55|466.67|0
1655141700000|2022-06-13 17:35:00|469.72|466.84|475.54|472.66|475.54|472.66|469.21|466.33|0
1655142000000|2022-06-13 17:40:00|475.37|472.49|483.98|481.1|483.98|481.1|475.37|472.49|0
1655142300000|2022-06-13 17:45:00|484.16|481.28|488.4|485.52|489.39|486.51|482.95|480.07|0
1655142600000|2022-06-13 17:50:00|488.23|485.35|483.02|480.14|489.79|486.91|481.46|478.58|0
1655142900000|2022-06-13 17:55:00|484.58|481.7|485.62|482.74|487.18|484.3|483.54|480.66|0
1655143200000|2022-06-13 18:00:00|485.44|482.56|480.01|477.61|485.62|482.74|478.46|476.06|0
1655143500000|2022-06-13 18:05:00|479.84|477.44|474.38|471.98|479.92|477.52|474.29|471.89|0
1655143800000|2022-06-13 18:10:00|473.87|471.47|470.95|468.55|475.58|473.18|470.61|468.21|0
1655144100000|2022-06-13 18:15:00|470.34|467.46|474.62|471.74|475.48|472.6|470.34|467.46|0
1655144400000|2022-06-13 18:20:00|474.79|471.91|474.1|471.22|478.23|475.35|473.76|470.88|0
1655144700000|2022-06-13 18:25:00|473.93|471.05|474.1|471.22|476.68|473.8|473.41|470.53|0
1655145000000|2022-06-13 18:30:00|473.58|470.7|472.9|470.02|474.96|472.08|467.25|464.37|0
1655145300000|2022-06-13 18:35:00|472.72|469.84|479.04|476.16|481.33|478.45|472.38|469.5|0
1655145600000|2022-06-13 18:40:00|479.73|476.85|479.39|476.51|483.36|480.48|476.98|474.1|0
1655145900000|2022-06-13 18:45:00|480.07|477.19|478.52|475.64|482.32|479.44|476.28|473.4|0
1655146200000|2022-06-13 18:50:00|478|475.12|474.91|472.03|478|475.12|473.54|470.66|0
1655146500000|2022-06-13 18:55:00|474.05|471.17|469.6|466.72|474.05|471.17|468.23|465.35|0
1655146800000|2022-06-13 19:00:00|468.74|465.86|471.78|468.9|473.33|470.45|466.5|463.62|0
1655147100000|2022-06-13 19:05:00|471.27|468.39|467|464.12|473.5|470.62|466.32|463.44|0
1655147400000|2022-06-13 19:10:00|466.83|463.95|463.77|460.89|467|464.12|462.59|459.71|0
1655147700000|2022-06-13 19:15:00|463.26|460.38|466.32|463.44|477.09|474.21|459.88|457|0
1655148000000|2022-06-13 19:20:00|465.47|462.59|462.22|459.34|469.21|466.33|460.12|457.24|0
1655148300000|2022-06-13 19:25:00|461.71|458.83|457.99|455.11|464.08|461.2|457.99|455.11|0
1655148600000|2022-06-13 19:30:00|458.07|455.19|455.63|452.75|459.17|456.29|452.61|449.73|0
1655148900000|2022-06-13 19:35:00|455.96|453.08|453.94|451.06|462.55|459.67|453.52|450.64|0
1655149200000|2022-06-13 19:40:00|454.19|451.31|454.02|451.14|456.03|453.15|450.42|447.54|0
1655149500000|2022-06-13 19:45:00|453.85|450.97|455.44|452.56|459.81|456.93|453.18|450.3|0
1655149800000|2022-06-13 19:50:00|455.27|452.39|457.15|454.27|457.74|454.86|448.68|445.8|0
1655150100000|2022-06-13 19:55:00|457.91|455.03|458.99|456.11|462.13|459.25|454.61|451.73|0
1655150400000|2022-06-13 20:00:00|457.97|455.09|458.64|455.76|458.64|455.76|452.42|449.54|0
1655150700000|2022-06-13 20:05:00|458.48|455.6|461.19|458.79|461.27|458.87|458.05|455.17|0
1655151000000|2022-06-13 20:10:00|461.27|458.87|459.75|457.35|464.32|461.92|459.58|457.18|0
1655151300000|2022-06-13 20:15:00|460.46|457.66|459.61|456.81|462.06|459.26|458.34|455.54|0
1655151600000|2022-06-13 20:20:00|459.44|456.64|456.74|453.94|459.78|456.98|456.57|453.77|0
1655151900000|2022-06-13 20:25:00|456.57|453.77|458.59|455.79|459.1|456.3|456.23|453.43|0
1655152200000|2022-06-13 20:30:00|458.76|455.96|460.36|457.56|461.12|458.32|458.76|455.96|0
1655152500000|2022-06-13 20:35:00|460.19|457.39|462.31|459.51|462.64|459.84|459.26|456.46|0
1655152800000|2022-06-13 20:40:00|462.14|459.34|462.3|459.5|462.98|460.18|461.37|458.57|0
1655153100000|2022-06-13 20:45:00|462.47|459.67|461.28|458.48|463.23|460.43|461.12|458.32|0
1655153400000|2022-06-13 20:50:00|461.2|458.4|461.7|458.9|462.04|459.24|460.01|457.21|0
1655153700000|2022-06-13 20:55:00|461.87|459.07|461.19|458.39|462.13|459.33|459.5|456.7|0
1655154000000|2022-06-13 21:00:00|461.18|458.38|460.78|457.98|461.43|458.63|460.68|457.88|0
1655154300000|2022-06-13 21:05:00|460.73|457.93|461.07|458.27|461.27|458.47|460.73|457.93|0
1655154600000|2022-06-13 21:10:00|460.85|458.05|460.67|457.87|461.16|458.36|460.5|457.7|0
1655154900000|2022-06-13 21:15:00|460.77|457.97|461.09|458.29|461.24|458.44|460.77|457.97|0
1655155200000|2022-06-13 21:20:00|461.04|458.24|461.92|459.12|461.92|459.12|460.92|458.12|0
1655155500000|2022-06-13 21:25:00|462|459.2|461.84|459.04|462.27|459.47|461.72|458.92|0
1655155800000|2022-06-13 21:30:00|461.89|459.09|461.99|459.19|462.43|459.63|461.86|459.06|0
1655156100000|2022-06-13 21:35:00|462.11|459.31|462.33|459.53|462.53|459.73|462.09|459.29|0
1655156400000|2022-06-13 21:40:00|462.28|459.48|461.86|459.06|462.28|459.48|461.76|458.96|0
1655156700000|2022-06-13 21:45:00|461.99|459.19|461.56|458.76|462.01|459.21|461.49|458.69|0
1655157000000|2022-06-13 21:50:00|461.71|458.91|461.85|459.05|462.18|459.38|461.49|458.69|0
1655157300000|2022-06-13 21:55:00|461.78|458.98|462.1|459.3|462.4|459.6|461.56|458.76|0
1655157600000|2022-06-13 22:00:00|462.34|459.54|464.63|461.83|466.5|463.7|462.34|459.54|0
1655157900000|2022-06-13 22:05:00|464.8|462|467.35|464.55|467.35|464.55|464.8|462|0
1655158200000|2022-06-13 22:10:00|467.18|464.38|467.35|464.55|467.86|465.06|466.84|464.04|0
1655158500000|2022-06-13 22:15:00|467.52|464.72|468.71|465.91|468.88|466.08|467.52|464.72|0
1655158800000|2022-06-13 22:20:00|468.79|465.99|468.45|465.65|469.05|466.25|467.34|464.54|0
1655159100000|2022-06-13 22:25:00|468.53|465.73|468.7|465.9|468.7|465.9|467.85|465.05|0
1655159400000|2022-06-13 22:30:00|468.61|465.81|467.68|464.88|468.87|466.07|467.34|464.54|0
1655159700000|2022-06-13 22:35:00|467.34|464.54|467.5|464.7|467.51|464.71|466.99|464.19|0
1655160000000|2022-06-13 22:40:00|467.42|464.62|466.73|463.93|467.67|464.87|466.31|463.51|0
1655160300000|2022-06-13 22:45:00|466.65|463.85|466.48|463.68|466.65|463.85|465.88|463.08|0
1655160600000|2022-06-13 22:50:00|466.31|463.51|466.31|463.51|466.39|463.59|465.46|462.66|0
1655160900000|2022-06-13 22:55:00|466.39|463.59|465.62|462.82|467.07|464.27|465.62|462.82|0
1655161200000|2022-06-13 23:00:00|465.79|462.99|464.77|461.97|466.3|463.5|464.77|461.97|0
1655161500000|2022-06-13 23:05:00|464.94|462.14|464.77|461.97|465.7|462.9|464.6|461.8|0
1655161800000|2022-06-13 23:10:00|464.6|461.8|463.66|460.86|464.85|462.05|463.24|460.44|0
1655162100000|2022-06-13 23:15:00|463.58|460.78|462.47|459.67|463.58|460.78|461.54|458.74|0
1655162400000|2022-06-13 23:20:00|462.39|459.59|463.74|460.94|463.91|461.11|462.3|459.5|0
1655162700000|2022-06-13 23:25:00|463.82|461.02|463.91|461.11|464.16|461.36|462.72|459.92|0
1655163000000|2022-06-13 23:30:00|463.74|460.94|461.95|459.15|464.25|461.45|461.87|459.07|0
1655163300000|2022-06-13 23:35:00|462.12|459.32|460.6|457.8|462.55|459.75|460.6|457.8|0
1655163600000|2022-06-13 23:40:00|460.52|457.72|459.67|456.87|460.52|457.72|459.58|456.78|0
1655163900000|2022-06-13 23:45:00|459.75|456.95|461.36|458.56|461.53|458.73|459.5|456.7|0
1655164200000|2022-06-13 23:50:00|461.44|458.64|461.94|459.14|462.2|459.4|461.1|458.3|0
1655164500000|2022-06-13 23:55:00|461.86|459.06|464.57|461.77|464.57|461.77|461.86|459.06|0
1655164800000|2022-06-14 00:00:00|464.4|461.6|463.21|460.41|466.1|463.3|462.53|459.73|0
1655165100000|2022-06-14 00:05:00|463.38|460.58|467.63|464.83|467.63|464.83|462.28|459.48|0
1655165400000|2022-06-14 00:10:00|467.8|465|468.48|465.68|469.67|466.87|467.28|464.48|0
1655165700000|2022-06-14 00:15:00|468.31|465.51|467.53|464.73|469.87|467.07|463.29|460.49|0
1655166000000|2022-06-14 00:20:00|467.19|464.39|469.75|466.95|470.35|467.55|464.36|461.56|0
1655166300000|2022-06-14 00:25:00|469.66|466.86|473.19|470.39|474.21|471.41|469.15|466.35|0
1655166600000|2022-06-14 00:30:00|473.36|470.56|476.26|473.46|476.43|473.63|471.9|469.1|0
1655166900000|2022-06-14 00:35:00|476.6|473.8|478.48|475.68|479.34|476.54|476.09|473.29|0
1655167200000|2022-06-14 00:40:00|478.65|475.85|478.05|475.25|479.51|476.71|477.19|474.39|0
1655167500000|2022-06-14 00:45:00|477.96|475.16|475.82|473.02|478.22|475.42|475.74|472.94|0
1655167800000|2022-06-14 00:50:00|475.91|473.11|476.93|474.13|477.28|474.48|474.88|472.08|0
1655168100000|2022-06-14 00:55:00|477.45|474.65|477.27|474.47|478.13|475.33|475.39|472.59|0
1655168400000|2022-06-14 01:00:00|477.1|474.3|477.44|474.64|477.95|475.15|475.64|472.84|0
1655168700000|2022-06-14 01:05:00|477.52|474.72|474.87|472.07|478.12|475.32|474.7|471.9|0
1655169000000|2022-06-14 01:10:00|474.7|471.9|475.21|472.41|476.24|473.44|474.7|471.9|0
1655169300000|2022-06-14 01:15:00|475.12|472.32|474.35|471.55|476.58|473.78|474.18|471.38|0
1655169600000|2022-06-14 01:20:00|474.7|471.9|476.06|473.26|476.23|473.43|474.01|471.21|0
1655169900000|2022-06-14 01:25:00|475.89|473.09|472.47|469.67|476.4|473.6|472.47|469.67|0
1655170200000|2022-06-14 01:30:00|472.3|469.5|475.2|472.4|475.37|472.57|471.28|468.48|0
1655170500000|2022-06-14 01:35:00|475.11|472.31|474.86|472.06|476.4|473.6|474.25|471.45|0
1655170800000|2022-06-14 01:40:00|475.03|472.23|472.63|469.83|475.03|472.23|472.63|469.83|0
1655171100000|2022-06-14 01:45:00|472.29|469.49|470.76|467.96|472.29|469.49|469.74|466.94|0
1655171400000|2022-06-14 01:50:00|470.59|467.79|470.41|467.61|472.2|469.4|469.74|466.94|0
1655171700000|2022-06-14 01:55:00|470.07|467.27|469.9|467.1|470.58|467.78|468.62|465.82|0
1655172000000|2022-06-14 02:00:00|469.56|466.76|470.92|468.12|472.11|469.31|469.3|466.5|0
1655172300000|2022-06-14 02:05:00|471.09|468.29|473.81|471.01|474.33|471.53|470.41|467.61|0
1655172600000|2022-06-14 02:10:00|473.64|470.84|473.13|470.33|474.32|471.52|472.45|469.65|0
1655172900000|2022-06-14 02:15:00|472.96|470.16|472.1|469.3|474.32|471.52|471.76|468.96|0
1655173200000|2022-06-14 02:20:00|472.19|469.39|473.47|470.67|473.72|470.92|472.1|469.3|0
1655173500000|2022-06-14 02:25:00|473.29|470.49|472.95|470.15|473.81|471.01|471.93|469.13|0
1655173800000|2022-06-14 02:30:00|472.86|470.06|474.31|471.51|475.34|472.54|472.61|469.81|0
1655174100000|2022-06-14 02:35:00|474.48|471.68|474.82|472.02|475.51|472.71|474.14|471.34|0
1655174400000|2022-06-14 02:40:00|474.99|472.19|474.31|471.51|475.68|472.88|473.97|471.17|0
1655174700000|2022-06-14 02:45:00|474.14|471.34|474.31|471.51|475.33|472.53|473.45|470.65|0
1655175000000|2022-06-14 02:50:00|474.39|471.59|474.82|472.02|475.5|472.7|474.31|471.51|0
1655175300000|2022-06-14 02:55:00|474.73|471.93|476.01|473.21|476.43|473.63|474.64|471.84|0
1655175600000|2022-06-14 03:00:00|475.84|473.04|477.89|475.09|478.06|475.26|475.84|473.04|0
1655175900000|2022-06-14 03:05:00|478.06|475.26|476.86|474.06|478.06|475.26|476.69|473.89|0
1655176200000|2022-06-14 03:10:00|477.03|474.23|478.91|476.11|479.26|476.46|477.03|474.23|0
1655176500000|2022-06-14 03:15:00|478.82|476.02|477.88|475.08|478.82|476.02|477.71|474.91|0
1655176800000|2022-06-14 03:20:00|477.79|474.99|478.39|475.59|478.57|475.77|477.71|474.91|0
1655177100000|2022-06-14 03:25:00|478.3|475.5|478.47|475.67|479.08|476.28|477.88|475.08|0
1655177400000|2022-06-14 03:30:00|478.56|475.76|481.13|478.33|481.82|479.02|478.22|475.42|0
1655177700000|2022-06-14 03:35:00|480.96|478.16|480.1|477.3|481.65|478.85|479.93|477.13|0
1655178000000|2022-06-14 03:40:00|479.93|477.13|480.01|477.21|480.1|477.3|479.24|476.44|0
1655178300000|2022-06-14 03:45:00|479.93|477.13|480.1|477.3|480.95|478.15|479.41|476.61|0
1655178600000|2022-06-14 03:50:00|479.92|477.12|481.12|478.32|481.21|478.41|479.58|476.78|0
1655178900000|2022-06-14 03:55:00|480.95|478.15|480.6|477.8|481.64|478.84|480.09|477.29|0
1655179200000|2022-06-14 04:00:00|480.78|477.98|486.63|483.83|488.71|485.91|480.78|477.98|0
1655179500000|2022-06-14 04:05:00|486.97|484.17|488.09|485.29|488.18|485.38|486.45|483.65|0
1655179800000|2022-06-14 04:10:00|488.18|485.38|488.7|485.9|489.4|486.6|487.31|484.51|0
1655180100000|2022-06-14 04:15:00|488.96|486.16|489.39|486.59|490.09|487.29|488.35|485.55|0
1655180400000|2022-06-14 04:20:00|489.22|486.42|487.22|484.42|489.57|486.77|486.53|483.73|0
1655180700000|2022-06-14 04:25:00|487.4|484.6|488.09|485.29|488.26|485.46|485.66|482.86|0
1655181000000|2022-06-14 04:30:00|488|485.2|486.78|483.98|488|485.2|485.31|482.51|0
1655181300000|2022-06-14 04:35:00|486.61|483.81|486.08|483.28|486.7|483.9|484.79|481.99|0
1655181600000|2022-06-14 04:40:00|485.83|483.03|486|483.2|486.35|483.55|485.48|482.68|0
1655181900000|2022-06-14 04:45:00|485.82|483.02|484.61|481.81|486|483.2|483.92|481.12|0
1655182200000|2022-06-14 04:50:00|484.44|481.64|485.99|483.19|486.51|483.71|483.57|480.77|0
1655182500000|2022-06-14 04:55:00|486.08|483.28|486.34|483.54|486.86|484.06|485.65|482.85|0
1655182800000|2022-06-14 05:00:00|486.51|483.71|487.9|485.1|488.42|485.62|485.64|482.84|0
1655183100000|2022-06-14 05:05:00|488.07|485.27|488.76|485.96|489.98|487.18|487.98|485.18|0
1655183400000|2022-06-14 05:10:00|489.11|486.31|488.24|485.44|490.06|487.26|487.37|484.57|0
1655183700000|2022-06-14 05:15:00|488.06|485.26|487.19|484.39|488.06|485.26|486.5|483.7|0
1655184000000|2022-06-14 05:20:00|487.1|484.3|484.24|481.44|487.54|484.74|484.15|481.35|0
1655184300000|2022-06-14 05:25:00|484.07|481.27|484.07|481.27|485.28|482.48|483.55|480.75|0
1655184600000|2022-06-14 05:30:00|484.24|481.44|483.37|480.57|485.97|483.17|482.68|479.88|0
1655184900000|2022-06-14 05:35:00|483.55|480.75|484.15|481.35|485.8|483|483.37|480.57|0
1655185200000|2022-06-14 05:40:00|484.06|481.26|487.53|484.73|488.4|485.6|484.06|481.26|0
1655185500000|2022-06-14 05:45:00|487.35|484.55|487.52|484.72|488.82|486.02|486.83|484.03|0
1655185800000|2022-06-14 05:50:00|487.35|484.55|489.95|487.15|490.13|487.33|487|484.2|0
1655186100000|2022-06-14 05:55:00|490.13|487.33|488.91|486.11|490.65|487.85|488.56|485.76|0
1655186400000|2022-06-14 06:00:00|488.56|485.76|491.69|488.89|492.91|490.11|487.69|484.89|0
1655186700000|2022-06-14 06:05:00|491.52|488.72|492.29|489.49|492.47|489.67|490.65|487.85|0
1655187000000|2022-06-14 06:10:00|492.21|489.41|492.73|489.93|493.08|490.28|490.99|488.19|0
1655187300000|2022-06-14 06:15:00|492.56|489.76|493.43|490.63|493.95|491.15|491.86|489.06|0
1655187600000|2022-06-14 06:20:00|493.6|490.8|491.24|488.44|493.78|490.98|490.98|488.18|0
1655187900000|2022-06-14 06:25:00|491.16|488.36|489.07|486.27|492.98|490.18|489.07|486.27|0
1655188200000|2022-06-14 06:30:00|489.24|486.44|491.32|488.52|496.74|493.94|489.24|486.44|0
1655188500000|2022-06-14 06:35:00|491.5|488.7|488.36|485.56|491.5|488.7|488.09|485.29|0
1655188800000|2022-06-14 06:40:00|488.18|485.38|489.4|486.6|490.1|487.3|488.01|485.21|0
1655189100000|2022-06-14 06:45:00|489.57|486.77|492.02|489.22|492.02|489.22|489.4|486.6|0
1655189400000|2022-06-14 06:50:00|491.67|488.87|490.62|487.82|491.67|488.87|490.27|487.47|0
1655189700000|2022-06-14 06:55:00|490.44|487.64|490.26|487.46|491.14|488.34|489.04|486.24|0
1655190000000|2022-06-14 07:00:00|489.22|486.42|488.43|485.63|490.35|487.55|487.82|485.02|0
1655190300000|2022-06-14 07:05:00|488.49|486.09|486.23|483.83|490.93|488.53|485.53|483.13|0
1655190600000|2022-06-14 07:10:00|485.88|483.48|482.93|480.53|487.27|484.87|482.58|480.18|0
1655190900000|2022-06-14 07:15:00|483.27|480.87|483.1|480.7|484.66|482.26|480.76|478.36|0
1655191200000|2022-06-14 07:20:00|483.44|481.04|481.87|479.47|483.44|481.04|479.18|476.78|0
1655191500000|2022-06-14 07:25:00|481.7|479.3|479.79|477.39|482.22|479.82|477.38|474.98|0
1655191800000|2022-06-14 07:30:00|479.62|477.22|482.9|480.5|483.42|481.02|476.69|474.29|0
1655192100000|2022-06-14 07:35:00|482.73|480.33|481.86|479.46|483.42|481.02|480.65|478.25|0
1655192400000|2022-06-14 07:40:00|482.03|479.63|485.84|483.44|486.19|483.79|481.86|479.46|0
1655192700000|2022-06-14 07:45:00|486.02|483.62|487.58|485.18|488.88|486.48|485.4|483|0
1655193000000|2022-06-14 07:50:00|487.4|485|487.4|485|490.36|487.96|486.88|484.48|0
1655193300000|2022-06-14 07:55:00|487.23|484.83|486.57|484.17|487.35|484.95|483.49|481.09|0
1655193600000|2022-06-14 08:00:00|485.87|483.47|483.7|481.3|487.78|485.38|480.68|478.28|0
1655193900000|2022-06-14 08:05:00|483.62|481.22|480.67|478.27|483.62|481.22|479.12|476.72|0
1655194200000|2022-06-14 08:10:00|480.24|477.84|482.05|479.65|484.13|481.73|479.98|477.58|0
1655194500000|2022-06-14 08:15:00|482.57|480.17|480.67|478.27|484.13|481.73|480.32|477.92|0
1655194800000|2022-06-14 08:20:00|480.5|478.1|482.74|480.34|483.26|480.86|480.5|478.1|0
1655195100000|2022-06-14 08:25:00|482.57|480.17|484.03|481.63|484.64|482.24|481.36|478.96|0
1655195400000|2022-06-14 08:30:00|483.78|481.38|484.47|482.07|484.72|482.32|480.06|477.66|0
1655195700000|2022-06-14 08:35:00|484.29|481.89|479.11|476.71|484.64|482.24|479.11|476.71|0
1655196000000|2022-06-14 08:40:00|479.28|476.88|478.66|476.26|479.8|477.4|476.75|474.35|0
1655196300000|2022-06-14 08:45:00|478.74|476.34|475.91|473.51|479.52|477.12|475.91|473.51|0
1655196600000|2022-06-14 08:50:00|475.82|473.42|473.85|471.45|476.77|474.37|473.85|471.45|0
1655196900000|2022-06-14 08:55:00|474.1|471.7|472.26|469.86|475.64|473.24|470.5|468.1|0
1655197200000|2022-06-14 09:00:00|472.09|469.69|472.94|470.54|474.06|471.66|470.72|468.32|0
1655197500000|2022-06-14 09:05:00|472.77|470.37|470.89|468.49|473.12|470.72|470.38|467.98|0
1655197800000|2022-06-14 09:10:00|471.06|468.66|468.75|466.35|471.65|469.25|468.49|466.09|0
1655198100000|2022-06-14 09:15:00|468.67|466.27|471.4|469|471.91|469.51|468.15|465.75|0
1655198400000|2022-06-14 09:20:00|471.65|469.25|474.04|471.64|474.65|472.25|470.54|468.14|0
1655198700000|2022-06-14 09:25:00|473.62|471.22|469.17|466.77|473.62|471.22|469|466.6|0
1655199000000|2022-06-14 09:30:00|469.25|466.85|468.48|466.08|471.39|468.99|468.48|466.08|0
1655199300000|2022-06-14 09:35:00|468.83|466.43|472.07|469.67|473.96|471.56|468.74|466.34|0
1655199600000|2022-06-14 09:40:00|471.73|469.33|473.61|471.21|473.78|471.38|471.73|469.33|0
1655199900000|2022-06-14 09:45:00|473.69|471.29|474.12|471.72|474.98|472.58|472.41|470.01|0
1655200200000|2022-06-14 09:50:00|473.86|471.46|472.23|469.83|474.37|471.97|471.89|469.49|0
1655200500000|2022-06-14 09:55:00|472.14|469.74|469.95|467.55|472.57|470.17|469.7|467.3|0
1655200800000|2022-06-14 10:00:00|469.87|467.47|464.07|461.67|470.21|467.81|463.56|461.16|0
1655201100000|2022-06-14 10:05:00|463.98|461.58|466.11|463.71|466.62|464.22|463.9|461.5|0
1655201400000|2022-06-14 10:10:00|465.94|463.54|463.05|460.65|466.11|463.71|462.79|460.39|0
1655201700000|2022-06-14 10:15:00|462.71|460.31|461.69|459.29|463.72|461.32|460.92|458.52|0
1655202000000|2022-06-14 10:20:00|461.52|459.12|462.87|460.47|464.48|462.08|460.67|458.27|0
1655202300000|2022-06-14 10:25:00|463.04|460.64|462.19|459.79|463.04|460.64|460.83|458.43|0
1655202600000|2022-06-14 10:30:00|462.1|459.7|467.71|465.31|467.8|465.4|460.66|458.26|0
1655202900000|2022-06-14 10:35:00|467.63|465.23|466.78|464.38|468.31|465.91|465.07|462.67|0
1655203200000|2022-06-14 10:40:00|466.69|464.29|468.31|465.91|468.56|466.16|465.07|462.67|0
1655203500000|2022-06-14 10:45:00|468.48|466.08|471.21|468.81|472.41|470.01|468.48|466.08|0
1655203800000|2022-06-14 10:50:00|471.29|468.89|471.12|468.72|472.24|469.84|470.01|467.61|0
1655204100000|2022-06-14 10:55:00|471.04|468.64|468.98|466.58|471.04|468.64|468.81|466.41|0
1655204400000|2022-06-14 11:00:00|468.81|466.41|467.79|465.39|469.32|466.92|465.4|463|0
1655204700000|2022-06-14 11:05:00|467.61|465.21|463.87|461.47|467.96|465.56|463.53|461.13|0
1655205000000|2022-06-14 11:10:00|463.78|461.38|468.09|465.69|468.51|466.11|463.36|460.96|0
1655205300000|2022-06-14 11:15:00|468.26|465.86|467.58|465.18|468.68|466.28|466.38|463.98|0
1655205600000|2022-06-14 11:20:00|468.6|466.2|468.94|466.54|469.96|467.56|467.92|465.52|0
1655205900000|2022-06-14 11:25:00|469.11|466.71|467.57|465.17|469.7|467.3|467.57|465.17|0
1655206200000|2022-06-14 11:30:00|466.89|464.49|466.03|463.63|469.19|466.79|465.69|463.29|0
1655206500000|2022-06-14 11:35:00|465.95|463.55|464.84|462.44|465.95|463.55|463.14|460.74|0
1655206800000|2022-06-14 11:40:00|464.92|462.52|462.97|460.57|465.18|462.78|462.63|460.23|0
1655207100000|2022-06-14 11:45:00|462.88|460.48|463.82|461.42|465.01|462.61|461.27|458.87|0
1655207400000|2022-06-14 11:50:00|463.99|461.59|462.29|459.89|465.17|462.77|462.29|459.89|0
1655207700000|2022-06-14 11:55:00|461.78|459.38|460.5|458.1|463.3|460.9|460.08|457.68|0
1655208000000|2022-06-14 12:00:00|460.93|458.53|466.7|464.3|469.43|467.03|460.59|458.19|0
1655208300000|2022-06-14 12:05:00|467.21|464.81|464.83|462.43|468.06|465.66|464.83|462.43|0
1655208600000|2022-06-14 12:10:00|465|462.6|464.31|461.91|465|462.6|463.46|461.06|0
1655208900000|2022-06-14 12:15:00|464.39|461.99|465.5|463.1|466.86|464.46|463.88|461.48|0
1655209200000|2022-06-14 12:20:00|465.67|463.27|467.37|464.97|468.22|465.82|465.33|462.93|0
1655209500000|2022-06-14 12:25:00|467.2|464.8|465.07|462.67|467.88|465.48|465.07|462.67|0
1655209800000|2022-06-14 12:30:00|465.24|462.84|473.35|470.95|473.52|471.12|465.24|462.84|0
1655210100000|2022-06-14 12:35:00|473.52|471.12|473.34|470.94|473.69|471.29|470.69|468.29|0
1655210400000|2022-06-14 12:40:00|473.52|471.12|477.12|474.72|480.91|478.51|473.52|471.12|0
1655210700000|2022-06-14 12:45:00|477.29|474.89|471.11|468.71|477.29|474.89|471.11|468.71|0
1655211000000|2022-06-14 12:50:00|471.28|468.88|470.26|467.86|472.65|470.25|469.91|467.51|0
1655211300000|2022-06-14 12:55:00|470.43|468.03|471.11|468.71|473.51|471.11|470.08|467.68|0
1655211600000|2022-06-14 13:00:00|470.42|468.02|473.85|471.45|474.19|471.79|470.08|467.68|0
1655211900000|2022-06-14 13:05:00|473.5|471.1|470.25|467.85|473.5|471.1|468.03|465.63|0
1655212200000|2022-06-14 13:10:00|470.08|467.68|469.9|467.5|471.79|469.39|468.96|466.56|0
1655212500000|2022-06-14 13:15:00|470.07|467.67|474.52|472.12|475.81|473.41|470.07|467.67|0
1655212800000|2022-06-14 13:20:00|474.78|472.38|477.61|475.21|478.13|475.73|474.18|471.78|0
1655213100000|2022-06-14 13:25:00|477.79|475.39|469.9|467.5|477.79|475.39|469.9|467.5|0
1655213400000|2022-06-14 13:30:00|469.72|467.32|467.84|465.44|471.09|468.69|462.74|460.34|0
1655213700000|2022-06-14 13:35:00|468.19|465.79|465.63|463.23|470.06|467.66|464.61|462.21|0
1655214000000|2022-06-14 13:40:00|464.61|462.21|453.95|451.55|464.61|462.21|453.95|451.55|0
1655214300000|2022-06-14 13:45:00|451.71|449.31|459.14|456.74|463.05|460.65|451.71|449.31|0
1655214600000|2022-06-14 13:50:00|459.31|456.91|468.25|465.85|468.25|465.85|453.56|451.16|0
1655214900000|2022-06-14 13:55:00|468.76|466.36|471.19|468.79|472.05|469.65|465.54|463.14|0
1655215200000|2022-06-14 14:00:00|470.67|468.27|466.56|464.16|473.77|471.37|466.22|463.82|0
1655215500000|2022-06-14 14:05:00|466.73|464.33|462.03|459.63|469.3|466.9|460.76|458.36|0
1655215800000|2022-06-14 14:10:00|462.12|459.72|457.53|455.13|463.14|460.74|455.91|453.51|0
1655216100000|2022-06-14 14:15:00|456.51|454.11|454.48|452.08|458.03|455.63|453.97|451.57|0
1655216400000|2022-06-14 14:20:00|453.46|451.06|450.26|447.86|453.46|451.06|445.5|443.1|0
1655216700000|2022-06-14 14:25:00|449.42|447.02|447.11|444.71|451.78|449.38|446.71|444.31|0
1655217000000|2022-06-14 14:30:00|446.6|444.2|449.8|447.4|451.99|449.59|444.92|442.52|0
1655217300000|2022-06-14 14:35:00|449.96|447.56|448.28|445.88|451.82|449.42|446.09|443.69|0
1655217600000|2022-06-14 14:40:00|447.27|444.87|443.07|440.67|448.61|446.21|440.74|438.34|0
1655217900000|2022-06-14 14:45:00|444.41|442.01|455.23|452.83|455.23|452.83|442.4|440|0
1655218200000|2022-06-14 14:50:00|455.57|453.17|455.22|452.82|459.91|457.51|453.37|450.97|0
1655218500000|2022-06-14 14:55:00|454.71|452.31|455.05|452.65|457.93|455.53|453.18|450.78|0
1655218800000|2022-06-14 15:00:00|454.03|451.63|455.72|453.32|459.46|457.06|453.35|450.95|0
1655219100000|2022-06-14 15:05:00|456.06|453.66|447.78|445.38|456.06|453.66|447.28|444.88|0
1655219400000|2022-06-14 15:10:00|447.62|445.22|445.6|443.2|447.95|445.55|444.26|441.86|0
1655219700000|2022-06-14 15:15:00|445.43|443.03|444.92|442.52|447.06|444.66|442.25|439.85|0
1655220000000|2022-06-14 15:20:00|444.42|442.02|448.45|446.05|448.45|446.05|439.89|437.49|0
1655220300000|2022-06-14 15:25:00|448.11|445.71|446.43|444.03|451.49|449.09|446.09|443.69|0
1655220600000|2022-06-14 15:30:00|446.26|443.86|449.96|447.56|450.81|448.41|442.06|439.66|0
1655220900000|2022-06-14 15:35:00|450.13|447.73|448.44|446.04|454.64|452.24|447.6|445.2|0
1655221200000|2022-06-14 15:40:00|448.28|445.88|453|450.6|453.85|451.45|447.27|444.87|0
1655221500000|2022-06-14 15:45:00|453.17|450.77|448.61|446.21|454.69|452.29|447.93|445.53|0
1655221800000|2022-06-14 15:50:00|448.27|445.87|450.29|447.89|451.13|448.73|445.75|443.35|0
1655222100000|2022-06-14 15:55:00|450.46|448.06|452.82|450.42|455.02|452.62|449.95|447.55|0
1655222400000|2022-06-14 16:00:00|452.65|450.25|444.9|442.5|452.65|450.25|443.39|440.99|0
1655222700000|2022-06-14 16:05:00|444.4|442|443.89|441.49|445.07|442.67|442.38|439.98|0
1655223000000|2022-06-14 16:10:00|443.72|441.32|438.73|436.33|445.9|443.5|438.4|436|0
1655223300000|2022-06-14 16:15:00|438.57|436.17|444.77|442.37|445.62|443.22|437.06|434.66|0
1655223600000|2022-06-14 16:20:00|444.94|442.54|442.58|440.18|446.97|444.57|439.9|437.5|0
1655223900000|2022-06-14 16:25:00|442.75|440.35|440.4|438|442.75|440.35|439.73|437.33|0
1655224200000|2022-06-14 16:30:00|440.57|438.17|438.89|436.49|441.91|439.51|437.05|434.65|0
1655224500000|2022-06-14 16:35:00|438.72|436.32|436.38|433.98|439.39|436.99|434.88|432.48|0
1655224800000|2022-06-14 16:40:00|436.29|433.89|440.01|437.61|441.18|438.78|435.04|432.64|0
1655225100000|2022-06-14 16:45:00|439.35|436.95|441.51|439.11|441.68|439.28|438.51|436.11|0
1655225400000|2022-06-14 16:50:00|441.18|438.78|441.51|439.11|443.02|440.62|438.84|436.44|0
1655225700000|2022-06-14 16:55:00|442.52|440.12|446.04|443.64|446.2|443.8|442.18|439.78|0
1655226000000|2022-06-14 17:00:00|445.7|443.3|445.7|443.3|448.39|445.99|442.85|440.45|0
1655226300000|2022-06-14 17:05:00|445.53|443.13|451.26|448.86|452.1|449.7|444.35|441.95|0
1655226600000|2022-06-14 17:10:00|451.59|449.19|449.9|447.5|452.61|450.21|448.89|446.49|0
1655226900000|2022-06-14 17:15:00|450.32|447.92|458.37|455.97|459.73|457.33|449.9|447.5|0
1655227200000|2022-06-14 17:20:00|458.71|456.31|458.03|455.63|462.29|459.89|458.03|455.63|0
1655227500000|2022-06-14 17:25:00|458.2|455.8|451.75|449.35|458.2|455.8|451.75|449.35|0
1655227800000|2022-06-14 17:30:00|450.74|448.34|447.36|444.96|452.26|449.86|446.86|444.46|0
1655228100000|2022-06-14 17:35:00|447.03|444.63|443.33|440.93|448.21|445.81|443.16|440.76|0
1655228400000|2022-06-14 17:40:00|442.33|439.93|439.15|436.75|444|441.6|437.31|434.91|0
1655228700000|2022-06-14 17:45:00|439.39|436.99|439.14|436.74|442.15|439.75|436.98|434.58|0
1655229000000|2022-06-14 17:50:00|439.48|437.08|441.82|439.42|441.98|439.58|438.48|436.08|0
1655229300000|2022-06-14 17:55:00|441.31|438.91|440.14|437.74|443.66|441.26|439.89|437.49|0
1655229600000|2022-06-14 18:00:00|440.81|438.41|442.02|439.62|443.53|441.13|440.51|438.11|0
1655229900000|2022-06-14 18:05:00|441.85|439.45|446.38|443.98|447.73|445.33|440.84|438.44|0
1655230200000|2022-06-14 18:10:00|446.29|443.89|440.34|437.94|446.29|443.89|439|436.6|0
1655230500000|2022-06-14 18:15:00|440.67|438.27|442.17|439.77|442.51|440.11|439.83|437.43|0
1655230800000|2022-06-14 18:20:00|442.34|439.94|441.84|439.44|444.86|442.46|441|438.6|0
1655231100000|2022-06-14 18:25:00|441.58|439.18|442|439.6|443.51|441.11|439.66|437.26|0
1655231400000|2022-06-14 18:30:00|441.83|439.43|441.83|439.43|442|439.6|437.32|434.92|0
1655231700000|2022-06-14 18:35:00|442|439.6|442.67|440.27|444.01|441.61|440.16|437.76|0
1655232000000|2022-06-14 18:40:00|442.16|439.76|436.48|434.08|442.84|440.44|435.98|433.58|0
1655232300000|2022-06-14 18:45:00|436.39|433.99|433.65|431.25|438.65|436.25|433.15|430.75|0
1655232600000|2022-06-14 18:50:00|433.48|431.08|433.56|431.16|436.64|434.24|431.82|429.42|0
1655232900000|2022-06-14 18:55:00|433.31|430.91|432.98|430.58|434.97|432.57|432.31|429.91|0
1655233200000|2022-06-14 19:00:00|432.48|430.08|433.33|430.93|434.33|431.93|430.35|427.95|0
1655233500000|2022-06-14 19:05:00|432.84|430.44|428.02|425.62|433.33|430.93|427.86|425.46|0
1655233800000|2022-06-14 19:10:00|428.19|425.79|422.52|420.12|430.18|427.78|421.87|419.47|0
1655234100000|2022-06-14 19:15:00|422.35|419.95|421.36|418.96|423.18|420.78|420.21|417.81|0
1655234400000|2022-06-14 19:20:00|421.53|419.13|422.68|420.28|425.32|422.92|421.53|419.13|0
1655234700000|2022-06-14 19:25:00|422.84|420.44|432.11|429.71|432.94|430.54|422.51|420.11|0
1655235000000|2022-06-14 19:30:00|432.44|430.04|436.61|434.21|439.96|437.56|431.78|429.38|0
1655235300000|2022-06-14 19:35:00|436.69|434.29|444.5|442.1|446.69|444.29|436.69|434.29|0
1655235600000|2022-06-14 19:40:00|444.33|441.93|440.62|438.22|449.4|447|440.46|438.06|0
1655235900000|2022-06-14 19:45:00|441.63|439.23|447.95|445.55|449.9|447.5|440.12|437.72|0
1655236200000|2022-06-14 19:50:00|447.7|445.3|440.62|438.22|447.7|445.3|438.77|436.37|0
1655236500000|2022-06-14 19:55:00|440.96|438.56|441.12|438.72|442.64|440.24|438.61|436.21|0
1655236800000|2022-06-14 20:00:00|441.54|439.14|437.09|434.69|443.47|441.07|436.59|434.19|0
1655237100000|2022-06-14 20:05:00|436.93|434.53|438.6|436.2|439.35|436.95|436.76|434.36|0
1655237400000|2022-06-14 20:10:00|438.77|436.37|437.34|434.94|440.44|438.04|437.34|434.94|0
1655237700000|2022-06-14 20:15:00|437.46|434.66|437.45|434.65|438.13|435.33|436.79|433.99|0
1655238000000|2022-06-14 20:20:00|437.2|434.4|438.93|436.13|439.4|436.6|436.95|434.15|0
1655238300000|2022-06-14 20:25:00|439.43|436.63|438.09|435.29|439.43|436.63|438.09|435.29|0
1655238600000|2022-06-14 20:30:00|438.26|435.46|439.93|437.13|441.1|438.3|438.09|435.29|0
1655238900000|2022-06-14 20:35:00|439.84|437.04|440.93|438.13|441.01|438.21|439.84|437.04|0
1655239200000|2022-06-14 20:40:00|440.85|438.05|442.1|439.3|442.11|439.31|440.68|437.88|0
1655239500000|2022-06-14 20:45:00|442.18|439.38|443.11|440.31|443.28|440.48|441.1|438.3|0
1655239800000|2022-06-14 20:50:00|443.19|440.39|443.02|440.22|443.44|440.64|442.68|439.88|0
1655240100000|2022-06-14 20:55:00|443.11|440.31|443.69|440.89|443.69|440.89|441|438.2|0
1655240400000|2022-06-14 21:00:00|443.58|440.78|443.82|441.02|443.82|441.02|442.99|440.19|0
1655240700000|2022-06-14 21:05:00|443.85|441.05|443.01|440.21|443.94|441.14|442.43|439.63|0
1655241000000|2022-06-14 21:10:00|443.06|440.26|443.37|440.57|443.37|440.57|443.06|440.26|0
1655241300000|2022-06-14 21:15:00|443.3|440.5|442.84|440.04|443.4|440.6|442.84|440.04|0
1655241600000|2022-06-14 21:20:00|442.76|439.96|443.05|440.25|443.05|440.25|442.76|439.96|0
1655241900000|2022-06-14 21:25:00|442.95|440.15|442.87|440.07|442.95|440.15|442.79|439.99|0
1655242200000|2022-06-14 21:30:00|442.9|440.1|442.86|440.06|442.92|440.12|442.86|440.06|0
1655242500000|2022-06-14 21:35:00|442.78|439.98|443.04|440.24|443.04|440.24|442.78|439.98|0
1655242800000|2022-06-14 21:40:00|443.14|440.34|443.83|441.03|443.83|441.03|443.01|440.21|0
1655243100000|2022-06-14 21:45:00|443.75|440.95|443.82|441.02|443.83|441.03|443.65|440.85|0
1655243400000|2022-06-14 21:50:00|443.84|441.04|443.48|440.68|443.84|441.04|443.3|440.5|0
1655243700000|2022-06-14 21:55:00|443.28|440.48|443.45|440.65|443.48|440.68|443.26|440.46|0
1655244000000|2022-06-14 22:00:00|444.33|441.53|446.52|443.72|446.77|443.97|444.25|441.45|0
1655244300000|2022-06-14 22:05:00|446.6|443.8|445.59|442.79|447.45|444.65|445.42|442.62|0
1655244600000|2022-06-14 22:10:00|445.93|443.13|447.98|445.18|448.32|445.52|445.42|442.62|0
1655244900000|2022-06-14 22:15:00|448.07|445.27|446.38|443.58|448.24|445.44|446.04|443.24|0
1655245200000|2022-06-14 22:20:00|446.46|443.66|449.24|446.44|449.24|446.44|446.04|443.24|0
1655245500000|2022-06-14 22:25:00|449.16|446.36|448.74|445.94|449.41|446.61|448.57|445.77|0
1655245800000|2022-06-14 22:30:00|448.65|445.85|449.75|446.95|450|447.2|448.65|445.85|0
1655246100000|2022-06-14 22:35:00|449.91|447.11|450.25|447.45|450.25|447.45|449.07|446.27|0
1655246400000|2022-06-14 22:40:00|450.33|447.53|450.84|448.04|451.94|449.14|450.25|447.45|0
1655246700000|2022-06-14 22:45:00|450.92|448.12|451.26|448.46|451.6|448.8|450.92|448.12|0
1655247000000|2022-06-14 22:50:00|451.43|448.63|449.23|446.43|451.43|448.63|449.23|446.43|0
1655247300000|2022-06-14 22:55:00|449.14|446.34|448.29|445.49|449.23|446.43|448.29|445.49|0
1655247600000|2022-06-14 23:00:00|448.38|445.58|448.89|446.09|449.3|446.5|448.21|445.41|0
1655247900000|2022-06-14 23:05:00|448.97|446.17|448.21|445.41|449.05|446.25|448.21|445.41|0
1655248200000|2022-06-14 23:10:00|447.87|445.07|446.52|443.72|448.04|445.24|445.85|443.05|0
1655248500000|2022-06-14 23:15:00|446.77|443.97|446.35|443.55|446.77|443.97|445.34|442.54|0
1655248800000|2022-06-14 23:20:00|446.26|443.46|449.89|447.09|449.89|447.09|445.68|442.88|0
1655249100000|2022-06-14 23:25:00|450.06|447.26|449.89|447.09|450.56|447.76|449.89|447.09|0
1655249400000|2022-06-14 23:30:00|450.05|447.25|450.39|447.59|450.56|447.76|449.38|446.58|0
1655249700000|2022-06-14 23:35:00|450.3|447.5|450.39|447.59|450.39|447.59|448.53|445.73|0
1655250000000|2022-06-14 23:40:00|450.3|447.5|450.89|448.09|450.89|448.09|449.28|446.48|0
1655250300000|2022-06-14 23:45:00|451.06|448.26|452.92|450.12|452.92|450.12|450.72|447.92|0
1655250600000|2022-06-14 23:50:00|453.09|450.29|455.46|452.66|455.63|452.83|453|450.2|0
1655250900000|2022-06-14 23:55:00|455.63|452.83|456.48|453.68|458.7|455.9|455.46|452.66|0
1655251200000|2022-06-15 00:00:00|456.31|453.51|456.65|453.85|456.99|454.19|455.29|452.49|0
1655251500000|2022-06-15 00:05:00|456.48|453.68|454.78|451.98|456.48|453.68|453.42|450.62|0
1655251800000|2022-06-15 00:10:00|454.69|451.89|454.6|451.8|454.78|451.98|453.67|450.87|0
1655252100000|2022-06-15 00:15:00|454.1|451.3|455.79|452.99|456.38|453.58|453.25|450.45|0
1655252400000|2022-06-15 00:20:00|455.7|452.9|454.43|451.63|455.96|453.16|453.24|450.44|0
1655252700000|2022-06-15 00:25:00|454.6|451.8|453.24|450.44|454.6|451.8|452.56|449.76|0
1655253000000|2022-06-15 00:30:00|453.15|450.35|453.58|450.78|454.93|452.13|452.56|449.76|0
1655253300000|2022-06-15 00:35:00|453.66|450.86|454.25|451.45|454.59|451.79|452.56|449.76|0
1655253600000|2022-06-15 00:40:00|454.59|451.79|452.97|450.17|454.59|451.79|452.63|449.83|0
1655253900000|2022-06-15 00:45:00|452.8|450|452.04|449.24|453.06|450.26|451.2|448.4|0
1655254200000|2022-06-15 00:50:00|451.7|448.9|450.35|447.55|451.87|449.07|449.34|446.54|0
1655254500000|2022-06-15 00:55:00|450.43|447.63|451.19|448.39|451.7|448.9|449.5|446.7|0
1655254800000|2022-06-15 01:00:00|451.44|448.64|453.73|450.93|454.75|451.95|451.27|448.47|0
1655255100000|2022-06-15 01:05:00|453.9|451.1|453.56|450.76|453.9|451.1|451.02|448.22|0
1655255400000|2022-06-15 01:10:00|453.39|450.59|452.54|449.74|454.74|451.94|452.37|449.57|0
1655255700000|2022-06-15 01:15:00|452.03|449.23|453.72|450.92|454.23|451.43|451.35|448.55|0
1655256000000|2022-06-15 01:20:00|453.38|450.58|455.76|452.96|455.76|452.96|452.7|449.9|0
1655256300000|2022-06-15 01:25:00|456.1|453.3|455.75|452.95|458.14|455.34|455.25|452.45|0
1655256600000|2022-06-15 01:30:00|455.92|453.12|456.94|454.14|456.94|454.14|455.07|452.27|0
1655256900000|2022-06-15 01:35:00|457.02|454.22|456.77|453.97|457.11|454.31|455.24|452.44|0
1655257200000|2022-06-15 01:40:00|456.94|454.14|458.21|455.41|458.3|455.5|456.17|453.37|0
1655257500000|2022-06-15 01:45:00|458.47|455.67|457.62|454.82|458.98|456.18|456.43|453.63|0
1655257800000|2022-06-15 01:50:00|457.79|454.99|453.7|450.9|457.87|455.07|453.7|450.9|0
1655258100000|2022-06-15 01:55:00|453.87|451.07|454.38|451.58|455.23|452.43|453.87|451.07|0
1655258400000|2022-06-15 02:00:00|454.55|451.75|454.69|451.89|455.4|452.6|450.37|447.57|0
1655258700000|2022-06-15 02:05:00|454.78|451.98|455.37|452.57|455.45|452.65|453.59|450.79|0
1655259000000|2022-06-15 02:10:00|455.45|452.65|455.62|452.82|455.79|452.99|454.77|451.97|0
1655259300000|2022-06-15 02:15:00|455.45|452.65|455.62|452.82|455.96|453.16|454.34|451.54|0
1655259600000|2022-06-15 02:20:00|455.96|453.16|455.96|453.16|456.64|453.84|454.94|452.14|0
1655259900000|2022-06-15 02:25:00|456.04|453.24|454.34|451.54|456.3|453.5|454.34|451.54|0
1655260200000|2022-06-15 02:30:00|454.42|451.62|455.27|452.47|455.61|452.81|454.08|451.28|0
1655260500000|2022-06-15 02:35:00|455.44|452.64|456.71|453.91|456.97|454.17|455.27|452.47|0
1655260800000|2022-06-15 02:40:00|456.88|454.08|457.48|454.68|457.65|454.85|456.54|453.74|0
1655261100000|2022-06-15 02:45:00|457.65|454.85|455.77|452.97|458.07|455.27|455.6|452.8|0
1655261400000|2022-06-15 02:50:00|455.69|452.89|455.43|452.63|456.11|453.31|455.09|452.29|0
1655261700000|2022-06-15 02:55:00|455.51|452.71|455.26|452.46|456.79|453.99|455.17|452.37|0
1655262000000|2022-06-15 03:00:00|455.43|452.63|455.6|452.8|456.53|453.73|455.26|452.46|0
1655262300000|2022-06-15 03:05:00|455.77|452.97|455.93|453.13|456.79|453.99|455.43|452.63|0
1655262600000|2022-06-15 03:10:00|456.02|453.22|456.95|454.15|457.29|454.49|455.85|453.05|0
1655262900000|2022-06-15 03:15:00|457.29|454.49|456.44|453.64|457.46|454.66|455.76|452.96|0
1655263200000|2022-06-15 03:20:00|456.27|453.47|455.42|452.62|456.44|453.64|454.74|451.94|0
1655263500000|2022-06-15 03:25:00|455.25|452.45|455.75|452.95|455.75|452.95|454.48|451.68|0
1655263800000|2022-06-15 03:30:00|455.83|453.03|454.56|451.76|455.83|453.03|454.22|451.42|0
1655264100000|2022-06-15 03:35:00|454.39|451.59|453.37|450.57|454.56|451.76|452.86|450.06|0
1655264400000|2022-06-15 03:40:00|453.28|450.48|453.2|450.4|453.54|450.74|452.86|450.06|0
1655264700000|2022-06-15 03:45:00|453.03|450.23|453.19|450.39|453.53|450.73|452.51|449.71|0
1655265000000|2022-06-15 03:50:00|453.27|450.47|451.66|448.86|453.36|450.56|451.49|448.69|0
1655265300000|2022-06-15 03:55:00|451.83|449.03|450.81|448.01|452.34|449.54|450.64|447.84|0
1655265600000|2022-06-15 04:00:00|450.98|448.18|450.98|448.18|451.15|448.35|450.64|447.84|0
1655265900000|2022-06-15 04:05:00|451.15|448.35|450.64|447.84|451.4|448.6|450.64|447.84|0
1655266200000|2022-06-15 04:10:00|450.47|447.67|450.64|447.84|451.06|448.26|450.3|447.5|0
1655266500000|2022-06-15 04:15:00|450.72|447.92|451.82|449.02|452.16|449.36|450.72|447.92|0
1655266800000|2022-06-15 04:20:00|451.99|449.19|452.16|449.36|452.33|449.53|451.31|448.51|0
1655267100000|2022-06-15 04:25:00|452.24|449.44|450.37|447.57|452.33|449.53|450.29|447.49|0
1655267400000|2022-06-15 04:30:00|450.46|447.66|448.93|446.13|450.8|448|448.26|445.46|0
1655267700000|2022-06-15 04:35:00|448.85|446.05|448.93|446.13|449.27|446.47|448.34|445.54|0
1655268000000|2022-06-15 04:40:00|448.76|445.96|449.85|447.05|450.11|447.31|448.76|445.96|0
1655268300000|2022-06-15 04:45:00|449.94|447.14|448.59|445.79|449.94|447.14|448.25|445.45|0
1655268600000|2022-06-15 04:50:00|448.42|445.62|447.23|444.43|448.42|445.62|447.06|444.26|0
1655268900000|2022-06-15 04:55:00|447.4|444.6|445.88|443.08|447.4|444.6|444.87|442.07|0
1655269200000|2022-06-15 05:00:00|446.05|443.25|445.71|442.91|447.31|444.51|445.04|442.24|0
1655269500000|2022-06-15 05:05:00|445.54|442.74|445.88|443.08|446.89|444.09|444.27|441.47|0
1655269800000|2022-06-15 05:10:00|445.71|442.91|444.78|441.98|446.21|443.41|444.36|441.56|0
1655270100000|2022-06-15 05:15:00|445.03|442.23|446.38|443.58|446.55|443.75|444.86|442.06|0
1655270400000|2022-06-15 05:20:00|446.29|443.49|443.18|440.38|447.05|444.25|443.18|440.38|0
1655270700000|2022-06-15 05:25:00|443.34|440.54|443|440.2|443.51|440.71|441.66|438.86|0
1655271000000|2022-06-15 05:30:00|442.84|440.04|442.67|439.87|444.18|441.38|442.33|439.53|0
1655271300000|2022-06-15 05:35:00|442.83|440.03|444.68|441.88|444.85|442.05|442.5|439.7|0
1655271600000|2022-06-15 05:40:00|444.85|442.05|445.94|443.14|446.03|443.23|443.5|440.7|0
1655271900000|2022-06-15 05:45:00|445.77|442.97|449.06|446.26|449.14|446.34|445.35|442.55|0
1655272200000|2022-06-15 05:50:00|448.98|446.18|451.6|448.8|452.11|449.31|448.22|445.42|0
1655272500000|2022-06-15 05:55:00|451.77|448.97|449.73|446.93|453.98|451.18|449.73|446.93|0
1655272800000|2022-06-15 06:00:00|449.4|446.6|449.47|446.67|452.28|449.48|447.2|444.4|0
1655273100000|2022-06-15 06:05:00|449.56|446.76|453.8|451|453.8|451|449.56|446.76|0
1655273400000|2022-06-15 06:10:00|453.71|450.91|451.59|448.79|453.97|451.17|451.25|448.45|0
1655273700000|2022-06-15 06:15:00|451.42|448.62|451.84|449.04|452.44|449.64|449.39|446.59|0
1655274000000|2022-06-15 06:20:00|451.59|448.79|454.64|451.84|455.49|452.69|451.59|448.79|0
1655274300000|2022-06-15 06:25:00|454.47|451.67|454.13|451.33|455.49|452.69|452.43|449.63|0
1655274600000|2022-06-15 06:30:00|454.38|451.58|452.43|449.63|454.38|451.58|451.15|448.35|0
1655274900000|2022-06-15 06:35:00|452.51|449.71|453.27|450.47|453.96|451.16|451.92|449.12|0
1655275200000|2022-06-15 06:40:00|453.1|450.3|453.44|450.64|453.61|450.81|451.91|449.11|0
1655275500000|2022-06-15 06:45:00|453.27|450.47|450.89|448.09|453.44|450.64|450.72|447.92|0
1655275800000|2022-06-15 06:50:00|450.55|447.75|452.59|449.79|452.59|449.79|450.05|447.25|0
1655276100000|2022-06-15 06:55:00|452.5|449.7|451.47|448.67|455.03|452.23|451.13|448.33|0
1655276400000|2022-06-15 07:00:00|451.22|448.42|451.22|448.42|454.7|451.9|451.05|448.25|0
1655276700000|2022-06-15 07:05:00|450.85|448.45|448.9|446.5|451.36|448.96|447.71|445.31|0
1655277000000|2022-06-15 07:10:00|449.32|446.92|447.46|445.06|450.59|448.19|447.46|445.06|0
1655277300000|2022-06-15 07:15:00|447.8|445.4|451.43|449.03|452.37|449.97|447.63|445.23|0
1655277600000|2022-06-15 07:20:00|451.52|449.12|448.47|446.07|451.52|449.12|447.62|445.22|0
1655277900000|2022-06-15 07:25:00|448.21|445.81|450.07|447.67|450.16|447.76|446.78|444.38|0
1655278200000|2022-06-15 07:30:00|450.16|447.76|452.53|450.13|453.21|450.81|447.62|445.22|0
1655278500000|2022-06-15 07:35:00|452.36|449.96|454.74|452.34|455.25|452.85|451.93|449.53|0
1655278800000|2022-06-15 07:40:00|454.91|452.51|453.63|451.23|456.1|453.7|452.02|449.62|0
1655279100000|2022-06-15 07:45:00|453.46|451.06|448.79|446.39|453.46|451.06|445.25|442.85|0
1655279400000|2022-06-15 07:50:00|448.12|445.72|453.37|450.97|454.39|451.99|448.12|445.72|0
1655279700000|2022-06-15 07:55:00|453.54|451.14|455.41|453.01|455.67|453.27|453.28|450.88|0
1655280000000|2022-06-15 08:00:00|455.07|452.67|453.54|451.14|456.95|454.55|453.54|451.14|0
1655280300000|2022-06-15 08:05:00|453.71|451.31|457.8|455.4|459.51|457.11|453.54|451.14|0
1655280600000|2022-06-15 08:10:00|458.14|455.74|458.73|456.33|459.07|456.67|457.19|454.79|0
1655280900000|2022-06-15 08:15:00|458.48|456.08|459.5|457.1|460.02|457.62|457.45|455.05|0
1655281200000|2022-06-15 08:20:00|459.67|457.27|459.84|457.44|460.44|458.04|458.81|456.41|0
1655281500000|2022-06-15 08:25:00|460.18|457.78|461.65|459.25|463.55|461.15|460.18|457.78|0
1655281800000|2022-06-15 08:30:00|461.91|459.51|463.63|461.23|464.14|461.74|461.74|459.34|0
1655282100000|2022-06-15 08:35:00|463.45|461.05|463.45|461.05|463.63|461.23|461.74|459.34|0
1655282400000|2022-06-15 08:40:00|463.62|461.22|460.88|458.48|464.39|461.99|460.88|458.48|0
1655282700000|2022-06-15 08:45:00|461.05|458.65|457.88|455.48|461.39|458.99|457.46|455.06|0
1655283000000|2022-06-15 08:50:00|457.46|455.06|458.14|455.74|458.31|455.91|456.6|454.2|0
1655283300000|2022-06-15 08:55:00|458.05|455.65|457.62|455.22|458.48|456.08|456.94|454.54|0
1655283600000|2022-06-15 09:00:00|457.79|455.39|452.03|449.63|457.79|455.39|451.86|449.46|0
1655283900000|2022-06-15 09:05:00|451.86|449.46|453.04|450.64|453.55|451.15|451.68|449.28|0
1655284200000|2022-06-15 09:10:00|452.53|450.13|451.51|449.11|452.7|450.3|450.23|447.83|0
1655284500000|2022-06-15 09:15:00|451.34|448.94|452.36|449.96|453.72|451.32|451|448.6|0
1655284800000|2022-06-15 09:20:00|452.53|450.13|451.68|449.28|452.87|450.47|450.66|448.26|0
1655285100000|2022-06-15 09:25:00|451.67|449.27|453.54|451.14|453.88|451.48|451.16|448.76|0
1655285400000|2022-06-15 09:30:00|453.8|451.4|455.24|452.84|455.84|453.44|453.37|450.97|0
1655285700000|2022-06-15 09:35:00|455.07|452.67|452.35|449.95|455.24|452.84|451.84|449.44|0
1655286000000|2022-06-15 09:40:00|452.52|450.12|456.43|454.03|457.29|454.89|452.35|449.95|0
1655286300000|2022-06-15 09:45:00|456.52|454.12|454.64|452.24|457.29|454.89|454.04|451.64|0
1655286600000|2022-06-15 09:50:00|454.73|452.33|453.02|450.62|455.58|453.18|452.68|450.28|0
1655286900000|2022-06-15 09:55:00|452.85|450.45|455.57|453.17|455.74|453.34|451.91|449.51|0
1655287200000|2022-06-15 10:00:00|455.65|453.25|453.78|451.38|455.65|453.25|452.67|450.27|0
1655287500000|2022-06-15 10:05:00|453.87|451.47|452.84|450.44|453.87|451.47|451.65|449.25|0
1655287800000|2022-06-15 10:10:00|452.75|450.35|453.86|451.46|454.03|451.63|452.67|450.27|0
1655288100000|2022-06-15 10:15:00|454.03|451.63|454.37|451.97|454.88|452.48|452.33|449.93|0
1655288400000|2022-06-15 10:20:00|454.28|451.88|452.32|449.92|454.54|452.14|451.81|449.41|0
1655288700000|2022-06-15 10:25:00|452.49|450.09|450.87|448.47|452.83|450.43|449.77|447.37|0
1655289000000|2022-06-15 10:30:00|450.79|448.39|449.17|446.77|452.83|450.43|449.17|446.77|0
1655289300000|2022-06-15 10:35:00|449.09|446.69|452.49|450.09|454.36|451.96|448.67|446.27|0
1655289600000|2022-06-15 10:40:00|452.66|450.26|452.74|450.34|453.51|451.11|451.8|449.4|0
1655289900000|2022-06-15 10:45:00|452.65|450.25|453.21|450.81|455.05|452.65|451.63|449.23|0
1655290200000|2022-06-15 10:50:00|453.13|450.73|452.62|450.22|454.49|452.09|451.85|449.45|0
1655290500000|2022-06-15 10:55:00|452.36|449.96|451.93|449.53|453.81|451.41|451.6|449.2|0
1655290800000|2022-06-15 11:00:00|452.61|450.21|450.24|447.84|454.15|451.75|450.07|447.67|0
1655291100000|2022-06-15 11:05:00|449.73|447.33|452.78|450.38|452.78|450.38|449.73|447.33|0
1655291400000|2022-06-15 11:10:00|452.61|450.21|454.48|452.08|454.48|452.08|451.93|449.53|0
1655291700000|2022-06-15 11:15:00|454.56|452.16|455.84|453.44|457.21|454.81|454.56|452.16|0
1655292000000|2022-06-15 11:20:00|455.92|453.52|458.91|456.51|458.91|456.51|455.84|453.44|0
1655292300000|2022-06-15 11:25:00|458.74|456.34|461.13|458.73|461.13|458.73|458.74|456.34|0
1655292600000|2022-06-15 11:30:00|460.96|458.56|463.27|460.87|463.53|461.13|459.76|457.36|0
1655292900000|2022-06-15 11:35:00|463.19|460.79|459.93|457.53|463.36|460.96|459.59|457.19|0
1655293200000|2022-06-15 11:40:00|459.59|457.19|460.1|457.7|461.3|458.9|459.42|457.02|0
1655293500000|2022-06-15 11:45:00|460.18|457.78|458.21|455.81|460.18|457.78|457.53|455.13|0
1655293800000|2022-06-15 11:50:00|458.38|455.98|464.55|462.15|466.1|463.7|457.87|455.47|0
1655294100000|2022-06-15 11:55:00|464.38|461.98|466.5|464.1|467.36|464.96|464.38|461.98|0
1655294400000|2022-06-15 12:00:00|466.33|463.93|466.33|463.93|467.36|464.96|463.14|460.74|0
1655294700000|2022-06-15 12:05:00|466.67|464.27|463.31|460.91|467.27|464.87|463.06|460.66|0
1655295000000|2022-06-15 12:10:00|463.4|461|461.08|458.68|464.95|462.55|458.26|455.86|0
1655295300000|2022-06-15 12:15:00|461|458.6|459.45|457.05|461.85|459.45|458.6|456.2|0
1655295600000|2022-06-15 12:20:00|459.11|456.71|462.02|459.62|463.74|461.34|459.11|456.71|0
1655295900000|2022-06-15 12:25:00|462.19|459.79|460.73|458.33|463.05|460.65|459.96|457.56|0
1655296200000|2022-06-15 12:30:00|460.3|457.9|462.7|460.3|465.28|462.88|458.59|456.19|0
1655296500000|2022-06-15 12:35:00|462.87|460.47|462.53|460.13|463.9|461.5|461.16|458.76|0
1655296800000|2022-06-15 12:40:00|462.61|460.21|464.41|462.01|464.93|462.53|459.95|457.55|0
1655297100000|2022-06-15 12:45:00|464.59|462.19|469.24|466.84|469.41|467.01|463.98|461.58|0
1655297400000|2022-06-15 12:50:00|468.89|466.49|467.01|464.61|470.46|468.06|467.01|464.61|0
1655297700000|2022-06-15 12:55:00|466.84|464.44|467.18|464.78|467.87|465.47|464.94|462.54|0
1655298000000|2022-06-15 13:00:00|467.87|465.47|464.77|462.37|469.25|466.85|464.42|462.02|0
1655298300000|2022-06-15 13:05:00|464.94|462.54|463.9|461.5|466.14|463.74|463.73|461.33|0
1655298600000|2022-06-15 13:10:00|463.73|461.33|465.99|463.59|466.51|464.11|461.86|459.46|0
1655298900000|2022-06-15 13:15:00|465.82|463.42|467.02|464.62|467.19|464.79|463.4|461|0
1655299200000|2022-06-15 13:20:00|467.19|464.79|465.64|463.24|467.54|465.14|465.47|463.07|0
1655299500000|2022-06-15 13:25:00|465.81|463.41|465.29|462.89|466.5|464.1|464.78|462.38|0
1655299800000|2022-06-15 13:30:00|466.15|463.75|464.9|462.5|469.95|467.55|462.57|460.17|0
1655300100000|2022-06-15 13:35:00|465.41|463.01|464.89|462.49|468.01|465.61|459.9|457.5|0
1655300400000|2022-06-15 13:40:00|464.72|462.32|469.05|466.65|473.21|470.81|464.72|462.32|0
1655300700000|2022-06-15 13:45:00|470.26|467.86|472|469.6|473.04|470.64|469.22|466.82|0
1655301000000|2022-06-15 13:50:00|472.35|469.95|467.87|465.47|473.8|471.4|467.87|465.47|0
1655301300000|2022-06-15 13:55:00|467.7|465.3|470.13|467.73|473.62|471.22|467.7|465.3|0
1655301600000|2022-06-15 14:00:00|470.31|467.91|474.14|471.74|475.19|472.79|468.74|466.34|0
1655301900000|2022-06-15 14:05:00|473.62|471.22|473.62|471.22|476.59|474.19|473.27|470.87|0
1655302200000|2022-06-15 14:10:00|474.32|471.92|471.35|468.95|475.71|473.31|471.35|468.95|0
1655302500000|2022-06-15 14:15:00|470.65|468.25|470.26|467.86|474.27|471.87|468.69|466.29|0
1655302800000|2022-06-15 14:20:00|469.73|467.33|470.08|467.68|471.13|468.73|467.47|465.07|0
1655303100000|2022-06-15 14:25:00|470.43|468.03|470.43|468.03|471.3|468.9|467.99|465.59|0
1655303400000|2022-06-15 14:30:00|470.95|468.55|466.25|463.85|470.95|468.55|464|461.6|0
1655303700000|2022-06-15 14:35:00|466.6|464.2|465.38|462.98|467.81|465.41|464.87|462.47|0
1655304000000|2022-06-15 14:40:00|465.04|462.64|463.48|461.08|466.25|463.85|462.79|460.39|0
1655304300000|2022-06-15 14:45:00|462.79|460.39|462.96|460.56|463.65|461.25|460.71|458.31|0
1655304600000|2022-06-15 14:50:00|462.09|459.69|456.75|454.35|463.3|460.9|456.06|453.66|0
1655304900000|2022-06-15 14:55:00|456.92|454.52|462.03|459.63|462.55|460.15|455.89|453.49|0
1655305200000|2022-06-15 15:00:00|461.85|459.45|461.68|459.28|463.75|461.35|460.65|458.25|0
1655305500000|2022-06-15 15:05:00|462.02|459.62|459.44|457.04|463.06|460.66|459.09|456.69|0
1655305800000|2022-06-15 15:10:00|459.27|456.87|455.83|453.43|460.47|458.07|455.48|453.08|0
1655306100000|2022-06-15 15:15:00|455.66|453.26|456.51|454.11|458.14|455.74|454.97|452.57|0
1655306400000|2022-06-15 15:20:00|456.34|453.94|457.88|455.48|458.4|456|453.94|451.54|0
1655306700000|2022-06-15 15:25:00|458.05|455.65|458.41|456.01|458.59|456.19|455.99|453.59|0
1655307000000|2022-06-15 15:30:00|458.07|455.67|457.38|454.98|459.79|457.39|456.18|453.78|0
1655307300000|2022-06-15 15:35:00|457.04|454.64|460.13|457.73|461.51|459.11|457.04|454.64|0
1655307600000|2022-06-15 15:40:00|459.96|457.56|458.67|456.27|461.82|459.42|457.98|455.58|0
1655307900000|2022-06-15 15:45:00|458.84|456.44|457.55|455.15|460.91|458.51|457.55|455.15|0
1655308200000|2022-06-15 15:50:00|457.46|455.06|457.89|455.49|457.89|455.49|455.56|453.16|0
1655308500000|2022-06-15 15:55:00|457.98|455.58|459.1|456.7|460.57|458.17|457.29|454.89|0
1655308800000|2022-06-15 16:00:00|459.28|456.88|460.32|457.92|461.53|459.13|458.58|456.18|0
1655309100000|2022-06-15 16:05:00|460.49|458.09|458.23|455.83|460.49|458.09|457.02|454.62|0
1655309400000|2022-06-15 16:10:00|457.89|455.49|461.53|459.13|461.7|459.3|457.89|455.49|0
1655309700000|2022-06-15 16:15:00|461.87|459.47|462.62|460.22|463.61|461.21|460.83|458.43|0
1655310000000|2022-06-15 16:20:00|462.58|460.18|464.32|461.92|464.84|462.44|462.06|459.66|0
1655310300000|2022-06-15 16:25:00|464.15|461.75|463.45|461.05|464.5|462.1|462.41|460.01|0
1655310600000|2022-06-15 16:30:00|463.8|461.4|462.75|460.35|465.54|463.14|462.06|459.66|0
1655310900000|2022-06-15 16:35:00|462.58|460.18|460.49|458.09|463.27|460.87|460.32|457.92|0
1655311200000|2022-06-15 16:40:00|460.32|457.92|457.37|454.97|461.01|458.61|456.16|453.76|0
1655311500000|2022-06-15 16:45:00|457.72|455.32|458.06|455.66|458.06|455.66|455.99|453.59|0
1655311800000|2022-06-15 16:50:00|458.41|456.01|453.05|450.65|458.41|456.01|452.53|450.13|0
1655312100000|2022-06-15 16:55:00|452.88|450.48|450.3|447.9|453.05|450.65|449.52|447.12|0
1655312400000|2022-06-15 17:00:00|449.95|447.55|453.22|450.82|454.25|451.85|449.95|447.55|0
1655312700000|2022-06-15 17:05:00|453.39|450.99|452.18|449.78|454.08|451.68|451.15|448.75|0
1655313000000|2022-06-15 17:10:00|452.35|449.95|454.76|452.36|455.8|453.4|451.49|449.09|0
1655313300000|2022-06-15 17:15:00|454.94|452.54|454.76|452.36|455.28|452.88|452.69|450.29|0
1655313600000|2022-06-15 17:20:00|454.93|452.53|457.09|454.69|457.78|455.38|453.9|451.5|0
1655313900000|2022-06-15 17:25:00|456.74|454.34|461.13|458.73|461.99|459.59|456.22|453.82|0
1655314200000|2022-06-15 17:30:00|461.3|458.9|460.08|457.68|461.99|459.59|459.91|457.51|0
1655314500000|2022-06-15 17:35:00|460.26|457.86|461.2|458.8|461.29|458.89|458.7|456.3|0
1655314800000|2022-06-15 17:40:00|461.12|458.72|459.73|457.33|461.29|458.89|459.22|456.82|0
1655315100000|2022-06-15 17:45:00|459.56|457.16|455.94|453.54|460.25|457.85|455.76|453.36|0
1655315400000|2022-06-15 17:50:00|456.11|453.71|461.27|458.87|461.35|458.95|451.7|449.3|0
1655315700000|2022-06-15 17:55:00|460.75|458.35|466.03|463.63|468.99|466.59|460.57|458.17|0
1655316000000|2022-06-15 18:00:00|465.25|462.85|449.33|446.93|478.72|476.32|443.69|441.29|0
1655316300000|2022-06-15 18:05:00|446.93|444.53|448.21|445.81|453.96|451.56|435.81|433.41|0
1655316600000|2022-06-15 18:10:00|449.15|446.75|447.75|445.35|449.64|447.24|439.14|436.74|0
1655316900000|2022-06-15 18:15:00|446.47|444.07|454.97|452.57|460.41|458.01|443.48|441.08|0
1655317200000|2022-06-15 18:20:00|454.8|452.4|444.51|442.11|459.63|457.23|441.28|438.88|0
1655317500000|2022-06-15 18:25:00|445.37|442.97|444.42|442.02|450.67|448.27|442.64|440.24|0
1655317800000|2022-06-15 18:30:00|442.13|439.73|434.02|431.62|445.71|443.31|421.87|419.47|0
1655318100000|2022-06-15 18:35:00|435.03|432.63|459.68|457.28|466.55|464.15|432.72|430.32|0
1655318400000|2022-06-15 18:40:00|457.43|455.03|485.1|482.22|489.2|486.32|455.78|453.38|0
1655318700000|2022-06-15 18:45:00|487.42|484.54|480.39|476.79|494.12|490.52|480.21|476.61|0
1655319000000|2022-06-15 18:50:00|482.95|479.35|468.74|465.14|486.98|483.38|462.64|459.04|0
1655319300000|2022-06-15 18:55:00|469.61|466.01|463.57|459.97|473.47|469.87|457.84|454.24|0
1655319600000|2022-06-15 19:00:00|464.27|460.67|468.97|466.09|476.89|473.29|464.27|460.67|0
1655319900000|2022-06-15 19:05:00|470.55|467.67|474.76|471.88|476|473.12|466.17|463.29|0
1655320200000|2022-06-15 19:10:00|474.59|471.71|468.79|465.91|478.11|475.23|462.51|459.63|0
1655320500000|2022-06-15 19:15:00|468|465.12|470.37|467.49|470.98|468.1|462.42|459.54|0
1655320800000|2022-06-15 19:20:00|470.63|467.75|484.88|482|485.87|482.99|470.63|467.75|0
1655321100000|2022-06-15 19:25:00|485.33|482.45|492.24|489.36|492.24|489.36|481.42|478.54|0
1655321400000|2022-06-15 19:30:00|491.88|489|502.91|500.03|503.27|500.39|487.94|485.06|0
1655321700000|2022-06-15 19:35:00|502.18|499.3|486.58|483.7|504.17|501.29|485.34|482.46|0
1655322000000|2022-06-15 19:40:00|485.52|482.64|474.97|472.09|485.52|482.64|474.01|471.13|0
1655322300000|2022-06-15 19:45:00|473.83|470.95|479.66|476.78|479.66|476.78|471.37|468.49|0
1655322600000|2022-06-15 19:50:00|474.71|471.83|467.74|464.86|475.06|472.18|465.3|462.42|0
1655322900000|2022-06-15 19:55:00|468.09|465.21|468.01|465.13|473.18|470.3|467.66|464.78|0
1655323200000|2022-06-15 20:00:00|470.64|467.76|469.41|466.53|470.99|468.11|468.71|465.83|0
1655323500000|2022-06-15 20:05:00|469.06|466.18|471.69|468.81|472.22|469.34|469.06|466.18|0
1655323800000|2022-06-15 20:10:00|471.51|468.63|466.6|463.72|472.04|469.16|466.6|463.72|0
1655324100000|2022-06-15 20:15:00|466.77|463.89|465.87|462.51|468.59|465.23|465.61|462.25|0
1655324400000|2022-06-15 20:20:00|465.7|462.34|466.74|463.38|468.14|464.78|464.34|460.98|0
1655324700000|2022-06-15 20:25:00|467.09|463.73|467.17|463.81|467.79|464.43|466.82|463.46|0
1655325000000|2022-06-15 20:30:00|467.44|464.08|470.32|466.96|470.58|467.22|467.44|464.08|0
1655325300000|2022-06-15 20:35:00|470.23|466.87|471.98|468.62|472.86|469.5|470.23|466.87|0
1655325600000|2022-06-15 20:40:00|471.81|468.45|473.21|469.85|473.21|469.85|471.11|467.75|0
1655325900000|2022-06-15 20:45:00|472.68|469.32|473.38|470.02|473.38|470.02|471.01|467.65|0
1655326200000|2022-06-15 20:50:00|473.29|469.93|472.75|469.95|473.64|470.28|472.05|468.88|0
1655326500000|2022-06-15 20:55:00|472.66|469.86|470.37|467.57|473.01|470.21|470.12|467.32|0
1655326800000|2022-06-15 21:00:00|470.9|468.1|470.79|467.99|470.9|468.1|470.24|467.44|0
1655327100000|2022-06-15 21:05:00|470.87|468.07|471.2|468.4|471.35|468.55|470.87|468.07|0
1655327400000|2022-06-15 21:10:00|471.23|468.43|471.1|468.3|471.35|468.55|470.89|468.09|0
1655327700000|2022-06-15 21:15:00|471.02|468.22|471.5|468.7|471.58|468.78|471.02|468.22|0
1655328000000|2022-06-15 21:20:00|471.53|468.73|471.34|468.54|471.78|468.98|471.25|468.45|0
1655328300000|2022-06-15 21:25:00|471.32|468.52|472.21|469.41|472.24|469.44|471.32|468.52|0
1655328600000|2022-06-15 21:30:00|472.29|469.49|472.29|469.49|472.31|469.51|472.03|469.23|0
1655328900000|2022-06-15 21:35:00|472.36|469.56|472.98|470.18|473.01|470.21|472.36|469.56|0
1655329200000|2022-06-15 21:40:00|473.01|470.21|473.51|470.71|473.62|470.82|472.95|470.15|0
1655329500000|2022-06-15 21:45:00|473.44|470.64|474.16|471.36|474.16|471.36|473.13|470.33|0
1655329800000|2022-06-15 21:50:00|474.13|471.33|473.51|470.71|474.16|471.36|473.51|470.71|0
1655330100000|2022-06-15 21:55:00|473.61|470.81|473.94|471.14|473.96|471.16|473.61|470.81|0
1655330400000|2022-06-15 22:00:00|477.38|474.58|476.06|473.26|477.38|474.58|474.56|471.76|0
1655330700000|2022-06-15 22:05:00|475.97|473.17|477.11|474.31|477.11|474.31|475.53|472.73|0
1655331000000|2022-06-15 22:10:00|476.94|474.14|480.2|477.4|480.55|477.75|476.94|474.14|0
1655331300000|2022-06-15 22:15:00|480.29|477.49|485.11|482.31|485.2|482.4|480.29|477.49|0
1655331600000|2022-06-15 22:20:00|485.29|482.49|483.52|480.72|485.38|482.58|483.16|480.36|0
1655331900000|2022-06-15 22:25:00|483.6|480.8|484.22|481.42|484.4|481.6|482.63|479.83|0
1655332200000|2022-06-15 22:30:00|484.4|481.6|483.95|481.15|485.11|482.31|482.81|480.01|0
1655332500000|2022-06-15 22:35:00|483.87|481.07|483.42|480.62|484.04|481.24|482.8|480|0
1655332800000|2022-06-15 22:40:00|483.16|480.36|482.44|479.64|483.24|480.44|481.56|478.76|0
1655333100000|2022-06-15 22:45:00|482.62|479.82|482|479.2|482.62|479.82|481.73|478.93|0
1655333400000|2022-06-15 22:50:00|482.09|479.29|481.2|478.4|482.62|479.82|481.03|478.23|0
1655333700000|2022-06-15 22:55:00|481.03|478.23|483.58|480.78|483.76|480.96|481.02|478.22|0
1655334000000|2022-06-15 23:00:00|483.68|480.88|481.99|479.19|483.85|481.05|481.9|479.1|0
1655334300000|2022-06-15 23:05:00|481.9|479.1|482.16|479.36|482.61|479.81|481.73|478.93|0
1655334600000|2022-06-15 23:10:00|482.08|479.28|481.9|479.1|482.61|479.81|481.55|478.75|0
1655334900000|2022-06-15 23:15:00|481.63|478.83|481.45|478.65|481.72|478.92|481.01|478.21|0
1655335200000|2022-06-15 23:20:00|481.54|478.74|481.36|478.56|482.07|479.27|481.36|478.56|0
1655335500000|2022-06-15 23:25:00|481.27|478.47|482.42|479.62|482.6|479.8|481.19|478.39|0
1655335800000|2022-06-15 23:30:00|482.51|479.71|482.6|479.8|482.6|479.8|482.07|479.27|0
1655336100000|2022-06-15 23:35:00|483.13|480.33|485.25|482.45|485.25|482.45|483.13|480.33|0
1655336400000|2022-06-15 23:40:00|485.08|482.28|487.82|485.02|487.82|485.02|484.72|481.92|0
1655336700000|2022-06-15 23:45:00|487.91|485.11|488.09|485.29|488.98|486.18|487.38|484.58|0
1655337000000|2022-06-15 23:50:00|488.18|485.38|488.98|486.18|489.87|487.07|488.18|485.38|0
1655337300000|2022-06-15 23:55:00|489.16|486.36|490.49|487.69|490.58|487.78|488.98|486.18|0
1655337600000|2022-06-16 00:00:00|489.69|486.89|490.84|488.04|490.84|488.04|487.73|484.93|0
1655337900000|2022-06-16 00:05:00|490.75|487.95|489.68|486.88|490.84|488.04|487.9|485.1|0
1655338200000|2022-06-16 00:10:00|489.59|486.79|490.93|488.13|490.93|488.13|488.61|485.81|0
1655338500000|2022-06-16 00:15:00|490.75|487.95|491.1|488.3|491.11|488.31|489.14|486.34|0
1655338800000|2022-06-16 00:20:00|490.93|488.13|492.17|489.37|492.89|490.09|489.94|487.14|0
1655339100000|2022-06-16 00:25:00|491.99|489.19|492.79|489.99|493.6|490.8|491.81|489.01|0
1655339400000|2022-06-16 00:30:00|492.88|490.08|492.88|490.08|494.31|491.51|492.7|489.9|0
1655339700000|2022-06-16 00:35:00|492.7|489.9|492.61|489.81|493.77|490.97|492.34|489.54|0
1655340000000|2022-06-16 00:40:00|492.7|489.9|492.07|489.27|492.88|490.08|491.98|489.18|0
1655340300000|2022-06-16 00:45:00|492.16|489.36|491.98|489.18|492.34|489.54|491.98|489.18|0
1655340600000|2022-06-16 00:50:00|492.07|489.27|492.87|490.07|492.87|490.07|491.98|489.18|0
1655340900000|2022-06-16 00:55:00|492.69|489.89|492.15|489.35|492.87|490.07|491.98|489.18|0
1655341200000|2022-06-16 01:00:00|491.98|489.18|492.77|489.97|492.87|490.07|491.97|489.17|0
1655341500000|2022-06-16 01:05:00|492.87|490.07|495.19|492.39|495.91|493.11|492.51|489.71|0
1655341800000|2022-06-16 01:10:00|495.37|492.57|499.13|496.33|499.13|496.33|495.37|492.57|0
1655342100000|2022-06-16 01:15:00|498.95|496.15|497.87|495.07|498.95|496.15|496.62|493.82|0
1655342400000|2022-06-16 01:20:00|497.69|494.89|495.54|492.74|497.69|494.89|495.18|492.38|0
1655342700000|2022-06-16 01:25:00|495.36|492.56|494.55|491.75|495.98|493.18|494.46|491.66|0
1655343000000|2022-06-16 01:30:00|494.46|491.66|492.14|489.34|494.64|491.84|491.96|489.16|0
1655343300000|2022-06-16 01:35:00|492.32|489.52|490.17|487.37|493.39|490.59|489.99|487.19|0
1655343600000|2022-06-16 01:40:00|490.26|487.46|485.55|482.75|490.26|487.46|485.55|482.75|0
1655343900000|2022-06-16 01:45:00|485.72|482.92|485.9|483.1|486.61|483.81|484.13|481.33|0
1655344200000|2022-06-16 01:50:00|485.54|482.74|486.07|483.27|486.43|483.63|485.01|482.21|0
1655344500000|2022-06-16 01:55:00|486.25|483.45|485.36|482.56|486.96|484.16|484.48|481.68|0
1655344800000|2022-06-16 02:00:00|485.18|482.38|486.96|484.16|487.14|484.34|485.18|482.38|0
1655345100000|2022-06-16 02:05:00|487.13|484.33|483.14|480.34|487.13|484.33|483.05|480.25|0
1655345400000|2022-06-16 02:10:00|483.05|480.25|483.23|480.43|483.94|481.14|481.81|479.01|0
1655345700000|2022-06-16 02:15:00|483.05|480.25|482.69|479.89|485.18|482.38|482.52|479.72|0
1655346000000|2022-06-16 02:20:00|482.52|479.72|482.34|479.54|484.29|481.49|482.34|479.54|0
1655346300000|2022-06-16 02:25:00|482.51|479.71|481.27|478.47|483.4|480.6|480.57|477.77|0
1655346600000|2022-06-16 02:30:00|481.45|478.65|483.22|480.42|483.57|480.77|481.1|478.3|0
1655346900000|2022-06-16 02:35:00|482.86|480.06|483.92|481.12|484.19|481.39|482.68|479.88|0
1655347200000|2022-06-16 02:40:00|484.01|481.21|485.87|483.07|486.05|483.25|483.39|480.59|0
1655347500000|2022-06-16 02:45:00|486.05|483.25|486.05|483.25|487.29|484.49|485.69|482.89|0
1655347800000|2022-06-16 02:50:00|485.87|483.07|485.51|482.71|487.11|484.31|485.33|482.53|0
1655348100000|2022-06-16 02:55:00|485.69|482.89|486.04|483.24|486.04|483.24|485.16|482.36|0
1655348400000|2022-06-16 03:00:00|485.86|483.06|486.57|483.77|486.75|483.95|485.69|482.89|0
1655348700000|2022-06-16 03:05:00|486.48|483.68|487.64|484.84|487.64|484.84|486.22|483.42|0
1655349000000|2022-06-16 03:10:00|487.46|484.66|489.06|486.26|489.06|486.26|487.28|484.48|0
1655349300000|2022-06-16 03:15:00|489.14|486.34|489.14|486.34|489.95|487.15|488.52|485.72|0
1655349600000|2022-06-16 03:20:00|489.23|486.43|490.92|488.12|491.01|488.21|489.05|486.25|0
1655349900000|2022-06-16 03:25:00|490.83|488.03|490.65|487.85|491.37|488.57|489.94|487.14|0
1655350200000|2022-06-16 03:30:00|490.48|487.68|489.58|486.78|491.01|488.21|489.4|486.6|0
1655350500000|2022-06-16 03:35:00|489.4|486.6|484.96|482.16|489.4|486.6|484.87|482.07|0
1655350800000|2022-06-16 03:40:00|485.13|482.33|484.07|481.27|485.31|482.51|483.01|480.21|0
1655351100000|2022-06-16 03:45:00|483.89|481.09|483|480.2|485.13|482.33|482.65|479.85|0
1655351400000|2022-06-16 03:50:00|483.18|480.38|481.41|478.61|484.15|481.35|481.23|478.43|0
1655351700000|2022-06-16 03:55:00|481.32|478.52|482.29|479.49|482.47|479.67|481.05|478.25|0
1655352000000|2022-06-16 04:00:00|482.2|479.4|479.37|476.57|483.79|480.99|479.37|476.57|0
1655352300000|2022-06-16 04:05:00|479.11|476.31|480.07|477.27|480.87|478.07|479.11|476.31|0
1655352600000|2022-06-16 04:10:00|480.16|477.36|480.51|477.71|480.69|477.89|478.22|475.42|0
1655352900000|2022-06-16 04:15:00|480.69|477.89|478.39|475.59|480.69|477.89|478.22|475.42|0
1655353200000|2022-06-16 04:20:00|478.3|475.5|476.8|474|480.42|477.62|476.8|474|0
1655353500000|2022-06-16 04:25:00|476.89|474.09|478.04|475.24|479.27|476.47|476.8|474|0
1655353800000|2022-06-16 04:30:00|478.21|475.41|480.5|477.7|480.68|477.88|477.86|475.06|0
1655354100000|2022-06-16 04:35:00|480.33|477.53|480.32|477.52|480.5|477.7|479.44|476.64|0
1655354400000|2022-06-16 04:40:00|480.41|477.61|476.79|473.99|480.5|477.7|476.44|473.64|0
1655354700000|2022-06-16 04:45:00|476.97|474.17|477.32|474.52|477.67|474.87|476.44|473.64|0
1655355000000|2022-06-16 04:50:00|477.5|474.7|476.61|473.81|477.5|474.7|476.26|473.46|0
1655355300000|2022-06-16 04:55:00|476.79|473.99|475.03|472.23|477.84|475.04|475.03|472.23|0
1655355600000|2022-06-16 05:00:00|475.2|472.4|473.53|470.73|476.08|473.28|472.92|470.12|0
1655355900000|2022-06-16 05:05:00|473.62|470.82|471.86|469.06|473.79|470.99|471.34|468.54|0
1655356200000|2022-06-16 05:10:00|471.69|468.89|468.88|466.08|472.21|469.41|467.84|465.04|0
1655356500000|2022-06-16 05:15:00|468.97|466.17|469.76|466.96|470.63|467.83|468.27|465.47|0
1655356800000|2022-06-16 05:20:00|469.58|466.78|469.4|466.6|471.33|468.53|468.88|466.08|0
1655357100000|2022-06-16 05:25:00|469.49|466.69|470.28|467.48|472.29|469.49|469.4|466.6|0
1655357400000|2022-06-16 05:30:00|470.36|467.56|466.86|464.06|471.33|468.53|466.78|463.98|0
1655357700000|2022-06-16 05:35:00|466.95|464.15|466.25|463.45|467.13|464.33|464.86|462.06|0
1655358000000|2022-06-16 05:40:00|466.08|463.28|466.51|463.71|468.17|465.37|465.55|462.75|0
1655358300000|2022-06-16 05:45:00|466.6|463.8|465.37|462.57|466.6|463.8|463.81|461.01|0
1655358600000|2022-06-16 05:50:00|465.11|462.31|460.85|458.05|465.37|462.57|460.85|458.05|0
1655358900000|2022-06-16 05:55:00|461.03|458.23|460.33|457.53|461.55|458.75|460.33|457.53|0
1655359200000|2022-06-16 06:00:00|461.37|458.57|461.54|458.74|465.19|462.39|461.02|458.22|0
1655359500000|2022-06-16 06:05:00|461.71|458.91|461.54|458.74|461.89|459.09|459.29|456.49|0
1655359800000|2022-06-16 06:10:00|461.02|458.22|460.4|457.6|461.88|459.08|459.8|457|0
1655360100000|2022-06-16 06:15:00|460.49|457.69|458.76|455.96|461.88|459.08|458.5|455.7|0
1655360400000|2022-06-16 06:20:00|458.84|456.04|458.41|455.61|459.97|457.17|457.72|454.92|0
1655360700000|2022-06-16 06:25:00|458.93|456.13|457.05|454.25|459.8|457|456.87|454.07|0
1655361000000|2022-06-16 06:30:00|456.87|454.07|450.33|447.53|457.05|454.25|447.59|444.79|0
1655361300000|2022-06-16 06:35:00|449.82|447.02|447.42|444.62|450.16|447.36|446.99|444.19|0
1655361600000|2022-06-16 06:40:00|447.25|444.45|446.56|443.76|447.25|444.45|442.81|440.01|0
1655361900000|2022-06-16 06:45:00|446.73|443.93|448.86|446.06|449.81|447.01|446.39|443.59|0
1655362200000|2022-06-16 06:50:00|448.27|445.47|447.51|444.71|449.81|447.01|446.64|443.84|0
1655362500000|2022-06-16 06:55:00|448.2|445.4|447.68|444.88|448.96|446.16|446.4|443.6|0
1655362800000|2022-06-16 07:00:00|447.51|444.71|449.33|445.97|450.7|447.34|445.46|442.66|0
1655363100000|2022-06-16 07:05:00|448.4|445.52|446.69|443.81|449.43|446.55|446.26|443.38|0
1655363400000|2022-06-16 07:10:00|447.2|444.32|446.18|443.3|447.37|444.49|442.43|439.55|0
1655363700000|2022-06-16 07:15:00|446.01|443.13|438.88|436|446.01|443.13|435.83|432.95|0
1655364000000|2022-06-16 07:20:00|439.13|436.25|431.28|428.4|439.13|436.25|431.28|428.4|0
1655364300000|2022-06-16 07:25:00|431.61|428.73|436.24|433.36|437.09|434.21|428.48|425.6|0
1655364600000|2022-06-16 07:30:00|435.9|433.02|424.57|421.69|435.9|433.02|421.49|418.61|0
1655364900000|2022-06-16 07:35:00|425.16|422.28|423.15|420.27|426.56|423.68|420.58|417.7|0
1655365200000|2022-06-16 07:40:00|423.81|420.93|426.23|423.35|426.39|423.51|420|417.12|0
1655365500000|2022-06-16 07:45:00|425.89|423.01|425.23|422.35|428.73|425.85|423.4|420.52|0
1655365800000|2022-06-16 07:50:00|425.39|422.51|424.39|421.51|425.39|422.51|418.92|416.04|0
1655366100000|2022-06-16 07:55:00|424.47|421.59|425.55|422.67|427.89|425.01|421.9|419.02|0
1655366400000|2022-06-16 08:00:00|425.05|422.17|431.06|428.18|431.9|429.02|423.39|420.51|0
1655366700000|2022-06-16 08:05:00|431.23|428.35|428.34|425.46|431.56|428.68|428.09|425.21|0
1655367000000|2022-06-16 08:10:00|428.42|425.54|428.09|425.21|428.92|426.04|425.92|423.04|0
1655367300000|2022-06-16 08:15:00|427.83|424.95|427.08|424.2|430.43|427.55|427.08|424.2|0
1655367600000|2022-06-16 08:20:00|427.16|424.28|426.91|424.03|428.42|425.54|423.83|420.95|0
1655367900000|2022-06-16 08:25:00|426.74|423.86|428.49|425.61|429.92|427.04|425.58|422.7|0
1655368200000|2022-06-16 08:30:00|428.41|425.53|423|420.12|428.66|425.78|423|420.12|0
1655368500000|2022-06-16 08:35:00|422.59|419.71|426.67|423.79|426.67|423.79|421.93|419.05|0
1655368800000|2022-06-16 08:40:00|426.59|423.71|421.59|418.71|426.59|423.71|421.09|418.21|0
1655369100000|2022-06-16 08:45:00|421.76|418.88|424.25|421.37|424.58|421.7|421.76|418.88|0
1655369400000|2022-06-16 08:50:00|424.08|421.2|419.26|416.38|424.08|421.2|417.28|414.4|0
1655369700000|2022-06-16 08:55:00|419.34|416.46|414.63|411.75|419.43|416.55|414.55|411.67|0
1655370000000|2022-06-16 09:00:00|414.47|411.59|411.13|408.25|414.63|411.75|408.13|405.25|0
1655370300000|2022-06-16 09:05:00|411.04|408.16|408.91|406.03|411.04|408.16|407.2|404.32|0
1655370600000|2022-06-16 09:10:00|408.67|405.79|412.11|409.23|412.52|409.64|408.18|405.3|0
1655370900000|2022-06-16 09:15:00|412.02|409.14|411.78|408.9|414.98|412.1|411.28|408.4|0
1655371200000|2022-06-16 09:20:00|411.86|408.98|412.43|409.55|412.76|409.88|406.7|403.82|0
1655371500000|2022-06-16 09:25:00|412.18|409.3|414.81|411.93|415.23|412.35|411.77|408.89|0
1655371800000|2022-06-16 09:30:00|414.32|411.44|410.22|407.34|415.14|412.26|409.98|407.1|0
1655372100000|2022-06-16 09:35:00|410.31|407.43|410.06|407.18|411.62|408.74|409.65|406.77|0
1655372400000|2022-06-16 09:40:00|410.3|407.42|410.55|407.67|412.44|409.56|407.85|404.97|0
1655372700000|2022-06-16 09:45:00|410.22|407.34|412.93|410.05|412.93|410.05|409.4|406.52|0
1655373000000|2022-06-16 09:50:00|413.09|410.21|413.59|410.71|413.75|410.87|410.63|407.75|0
1655373300000|2022-06-16 09:55:00|413.75|410.87|415.4|412.52|416.22|413.34|412.43|409.55|0
1655373600000|2022-06-16 10:00:00|415.48|412.6|418.37|415.49|418.7|415.82|412.43|409.55|0
1655373900000|2022-06-16 10:05:00|418.12|415.24|418.04|415.16|419.03|416.15|417.21|414.33|0
1655374200000|2022-06-16 10:10:00|418.2|415.32|417.04|414.16|420.36|417.48|416.88|414|0
1655374500000|2022-06-16 10:15:00|417.12|414.24|418.7|415.82|418.7|415.82|416.05|413.17|0
1655374800000|2022-06-16 10:20:00|417.87|414.99|413.24|410.36|417.87|414.99|412.58|409.7|0
1655375100000|2022-06-16 10:25:00|413.08|410.2|411.92|409.04|413.57|410.69|411.76|408.88|0
1655375400000|2022-06-16 10:30:00|411.76|408.88|410.52|407.64|412.99|410.11|410.03|407.15|0
1655375700000|2022-06-16 10:35:00|410.36|407.48|409.86|406.98|411.01|408.13|409.13|406.25|0
1655376000000|2022-06-16 10:40:00|409.78|406.9|410.11|407.23|410.27|407.39|409.12|406.24|0
1655376300000|2022-06-16 10:45:00|410.02|407.14|411.75|408.87|412.08|409.2|408.79|405.91|0
1655376600000|2022-06-16 10:50:00|411.58|408.7|410.1|407.22|412.57|409.69|408.14|405.26|0
1655376900000|2022-06-16 10:55:00|409.61|406.73|409.69|406.81|413.55|410.67|408.46|405.58|0
1655377200000|2022-06-16 11:00:00|409.94|407.06|414.54|411.66|415.45|412.57|409.94|407.06|0
1655377500000|2022-06-16 11:05:00|414.45|411.57|414.62|411.74|417.18|414.3|413.55|410.67|0
1655377800000|2022-06-16 11:10:00|414.7|411.82|413.69|410.81|415.28|412.4|412.56|409.68|0
1655378100000|2022-06-16 11:15:00|413.93|411.05|412.12|409.24|413.93|411.05|410.57|407.69|0
1655378400000|2022-06-16 11:20:00|412.21|409.33|412.45|409.57|413.52|410.64|410.4|407.52|0
1655378700000|2022-06-16 11:25:00|412.7|409.82|416.98|414.1|418.38|415.5|412.2|409.32|0
1655379000000|2022-06-16 11:30:00|416.32|413.44|417.14|414.26|417.47|414.59|413.02|410.14|0
1655379300000|2022-06-16 11:35:00|417.31|414.43|415.98|413.1|418.13|415.25|415.49|412.61|0
1655379600000|2022-06-16 11:40:00|415.65|412.77|413.51|410.63|416.39|413.51|412.27|409.39|0
1655379900000|2022-06-16 11:45:00|413.02|410.14|409.81|406.93|413.02|410.14|409.41|406.53|0
1655380200000|2022-06-16 11:50:00|410.39|407.51|411.86|408.98|412.03|409.15|409.24|406.36|0
1655380500000|2022-06-16 11:55:00|411.7|408.82|415.48|412.6|416.3|413.42|410.88|408|0
1655380800000|2022-06-16 12:00:00|415.31|412.43|420.6|417.72|422.26|419.38|414.16|411.28|0
1655381100000|2022-06-16 12:05:00|420.93|418.05|423.75|420.87|424.41|421.53|420.43|417.55|0
1655381400000|2022-06-16 12:10:00|423.42|420.54|424.91|422.03|426.25|423.37|422.92|420.04|0
1655381700000|2022-06-16 12:15:00|424.74|421.86|420.75|417.87|426.24|423.36|420.42|417.54|0
1655382000000|2022-06-16 12:20:00|421|418.12|425.91|423.03|426.41|423.53|420.92|418.04|0
1655382300000|2022-06-16 12:25:00|425.74|422.86|423.98|421.1|427.4|424.52|423.15|420.27|0
1655382600000|2022-06-16 12:30:00|423.82|420.94|425.65|422.77|427.4|424.52|422.32|419.44|0
1655382900000|2022-06-16 12:35:00|425.9|423.02|428.9|426.02|430.91|428.03|424.4|421.52|0
1655383200000|2022-06-16 12:40:00|428.74|425.86|424.9|422.02|428.9|426.02|423.9|421.02|0
1655383500000|2022-06-16 12:45:00|424.73|421.85|422.07|419.19|426.06|423.18|421.4|418.52|0
1655383800000|2022-06-16 12:50:00|422.23|419.35|422.06|419.18|423.89|421.01|421.4|418.52|0
1655384100000|2022-06-16 12:55:00|422.23|419.35|419.82|416.94|423.23|420.35|418.75|415.87|0
1655384400000|2022-06-16 13:00:00|419.74|416.86|419.77|416.89|422.89|420.01|418.58|415.7|0
1655384700000|2022-06-16 13:05:00|419.68|416.8|418.27|415.39|420.26|417.38|416.62|413.74|0
1655385000000|2022-06-16 13:10:00|418.11|415.23|418.57|415.69|419.57|416.69|417.25|414.37|0
1655385300000|2022-06-16 13:15:00|418.41|415.53|416.92|414.04|418.74|415.86|416.59|413.71|0
1655385600000|2022-06-16 13:20:00|416.75|413.87|414.77|411.89|417.41|414.53|414.61|411.73|0
1655385900000|2022-06-16 13:25:00|414.44|411.56|413.95|411.07|416.26|413.38|413.29|410.41|0
1655386200000|2022-06-16 13:30:00|414.11|411.23|407.72|404.84|416.58|413.7|407.06|404.18|0
1655386500000|2022-06-16 13:35:00|407.39|404.51|402.67|399.79|410.66|407.78|399.43|396.55|0
1655386800000|2022-06-16 13:40:00|402.5|399.62|400.23|397.35|404.94|402.06|397.97|395.09|0
1655387100000|2022-06-16 13:45:00|399.91|397.03|407.38|404.5|410.66|407.78|399.26|396.38|0
1655387400000|2022-06-16 13:50:00|406.89|404.01|399.22|396.34|406.89|404.01|398.08|395.2|0
1655387700000|2022-06-16 13:55:00|400.35|397.47|402.05|399.17|406.21|403.33|399.7|396.82|0
1655388000000|2022-06-16 14:00:00|401|398.12|397.27|394.39|403.43|400.55|396.62|393.74|0
1655388300000|2022-06-16 14:05:00|396.78|393.9|396.78|393.9|397.27|394.39|392.92|390.04|0
1655388600000|2022-06-16 14:10:00|396.46|393.58|395.05|392.17|398.91|396.03|394.09|391.21|0
1655388900000|2022-06-16 14:15:00|394.57|391.69|395.85|392.97|400.37|397.49|394.41|391.53|0
1655389200000|2022-06-16 14:20:00|394.89|392.01|402.48|399.6|404.1|401.22|394.89|392.01|0
1655389500000|2022-06-16 14:25:00|402.64|399.76|404.26|401.38|404.91|402.03|401.83|398.95|0
1655389800000|2022-06-16 14:30:00|403.61|400.73|402.31|399.43|404.58|401.7|399.72|396.84|0
1655390100000|2022-06-16 14:35:00|401.99|399.11|396|393.12|401.99|399.11|395.84|392.96|0
1655390400000|2022-06-16 14:40:00|395.84|392.96|389.59|386.71|396.81|393.93|389.59|386.71|0
1655390700000|2022-06-16 14:45:00|389.75|386.87|386.08|383.2|390.87|387.99|386.08|383.2|0
1655391000000|2022-06-16 14:50:00|386.24|383.36|386.87|383.99|387.51|384.63|383.22|380.34|0
1655391300000|2022-06-16 14:55:00|387.03|384.15|386.23|383.35|389.76|386.88|386.23|383.35|0
1655391600000|2022-06-16 15:00:00|386.07|383.19|391.32|388.44|392.28|389.4|385.91|383.03|0
1655391900000|2022-06-16 15:05:00|390.52|387.64|390.99|388.11|390.99|388.11|387.17|384.29|0
1655392200000|2022-06-16 15:10:00|390.83|387.95|397.56|394.68|397.56|394.68|389.88|387|0
1655392500000|2022-06-16 15:15:00|396.6|393.72|395.95|393.07|399.65|396.77|395.31|392.43|0
1655392800000|2022-06-16 15:20:00|395.63|392.75|397.39|394.51|399.17|396.29|393.39|390.51|0
1655393100000|2022-06-16 15:25:00|397.23|394.35|399.81|396.93|404.18|401.3|396.75|393.87|0
1655393400000|2022-06-16 15:30:00|399.97|397.09|396.43|393.55|400.78|397.9|396.26|393.38|0
1655393700000|2022-06-16 15:35:00|395.94|393.06|398.84|395.96|399.32|396.44|394.98|392.1|0
1655394000000|2022-06-16 15:40:00|399|396.12|393.05|390.17|399.32|396.44|390.98|388.1|0
1655394300000|2022-06-16 15:45:00|392.65|389.77|393.21|390.33|393.37|390.49|391.21|388.33|0
1655394600000|2022-06-16 15:50:00|393.85|390.97|391.61|388.73|395.29|392.41|390.25|387.37|0
1655394900000|2022-06-16 15:55:00|391.77|388.89|398.02|395.14|398.02|395.14|391.45|388.57|0
1655395200000|2022-06-16 16:00:00|397.86|394.98|394.16|391.28|398.82|395.94|392.4|389.52|0
1655395500000|2022-06-16 16:05:00|393.84|390.96|389.69|386.81|395.12|392.24|389.69|386.81|0
1655395800000|2022-06-16 16:10:00|389.53|386.65|388.41|385.53|392.72|389.84|388.09|385.21|0
1655396100000|2022-06-16 16:15:00|388.25|385.37|390|387.12|393.04|390.16|388.25|385.37|0
1655396400000|2022-06-16 16:20:00|389.84|386.96|390.8|387.92|392.23|389.35|388.41|385.53|0
1655396700000|2022-06-16 16:25:00|391.27|388.39|396.56|393.68|397.36|394.48|389.68|386.8|0
1655397000000|2022-06-16 16:30:00|396.72|393.84|395.11|392.23|397.84|394.96|391.67|388.79|0
1655397300000|2022-06-16 16:35:00|394.95|392.07|392.94|390.06|394.95|392.07|390.31|387.43|0
1655397600000|2022-06-16 16:40:00|393.18|390.3|396.55|393.67|398.32|395.44|391.58|388.7|0
1655397900000|2022-06-16 16:45:00|396.23|393.35|398.32|395.44|399.68|396.8|394.46|391.58|0
1655398200000|2022-06-16 16:50:00|398.48|395.6|396.38|393.5|399.44|396.56|395.1|392.22|0
1655398500000|2022-06-16 16:55:00|396.54|393.66|395.74|392.86|396.54|393.66|393.01|390.13|0
1655398800000|2022-06-16 17:00:00|396.7|393.82|395.57|392.69|400.41|397.53|394.45|391.57|0
1655399100000|2022-06-16 17:05:00|395.9|393.02|401.45|398.57|403.64|400.76|394.45|391.57|0
1655399400000|2022-06-16 17:10:00|401.37|398.49|399.75|396.87|401.77|398.89|397.82|394.94|0
1655399700000|2022-06-16 17:15:00|399.91|397.03|397.82|394.94|401.28|398.4|397.82|394.94|0
1655400000000|2022-06-16 17:20:00|397.98|395.1|393.8|390.92|398.3|395.42|393.48|390.6|0
1655400300000|2022-06-16 17:25:00|393.96|391.08|402.01|399.13|404.92|402.04|392.84|389.96|0
1655400600000|2022-06-16 17:30:00|399.74|396.86|401.84|398.96|403.62|400.74|397.01|394.13|0
1655400900000|2022-06-16 17:35:00|402|399.12|400.39|397.51|402.33|399.45|396.84|393.96|0
1655401200000|2022-06-16 17:40:00|400.06|397.18|393.31|390.43|401.03|398.15|393.31|390.43|0
1655401500000|2022-06-16 17:45:00|392.99|390.11|393.31|390.43|393.87|390.99|390.27|387.39|0
1655401800000|2022-06-16 17:50:00|393.95|391.07|391.23|388.35|393.95|391.07|390.51|387.63|0
1655402100000|2022-06-16 17:55:00|391.39|388.51|381.85|378.97|392.18|389.3|381.37|378.49|0
1655402400000|2022-06-16 18:00:00|381.37|378.49|383.12|380.24|384.71|381.83|380.9|378.02|0
1655402700000|2022-06-16 18:05:00|382.96|380.08|380.26|377.38|383.91|381.03|378.68|375.8|0
1655403000000|2022-06-16 18:10:00|379.94|377.06|382.16|379.28|382.64|379.76|379.78|376.9|0
1655403300000|2022-06-16 18:15:00|382|379.12|381.68|378.8|382.16|379.28|379.78|376.9|0
1655403600000|2022-06-16 18:20:00|382.32|379.44|378.51|375.63|382.47|379.59|377.88|375|0
1655403900000|2022-06-16 18:25:00|378.67|375.79|377.4|374.52|379.78|376.9|377.4|374.52|0
1655404200000|2022-06-16 18:30:00|376.93|374.05|377.87|374.99|380.41|377.53|376.46|373.58|0
1655404500000|2022-06-16 18:35:00|378.03|375.15|378.98|376.1|380.24|377.36|376.45|373.57|0
1655404800000|2022-06-16 18:40:00|379.14|376.26|380.4|377.52|384.69|381.81|379.13|376.25|0
1655405100000|2022-06-16 18:45:00|380.08|377.2|371.58|368.7|381.98|379.1|371.58|368.7|0
1655405400000|2022-06-16 18:50:00|371.73|368.85|370.79|367.91|373.93|371.05|370.32|367.44|0
1655405700000|2022-06-16 18:55:00|370.95|368.07|377.56|374.68|377.56|374.68|370.48|367.6|0
1655406000000|2022-06-16 19:00:00|377.4|374.52|384.66|381.78|387.05|384.17|376.62|373.74|0
1655406300000|2022-06-16 19:05:00|384.03|381.15|389.91|387.03|389.91|387.03|380.86|377.98|0
1655406600000|2022-06-16 19:10:00|389.75|386.87|387.04|384.16|393.75|390.87|384.5|381.62|0
1655406900000|2022-06-16 19:15:00|385.77|382.89|388.95|386.07|388.95|386.07|382.6|379.72|0
1655407200000|2022-06-16 19:20:00|389.02|386.14|388.95|386.07|391.98|389.1|387.83|384.95|0
1655407500000|2022-06-16 19:25:00|388.63|385.75|391.18|388.3|394.38|391.5|387.51|384.63|0
1655407800000|2022-06-16 19:30:00|390.86|387.98|382.43|379.55|391.82|388.94|381.64|378.76|0
1655408100000|2022-06-16 19:35:00|381.48|378.6|386.15|383.27|387.27|384.39|380.16|377.28|0
1655408400000|2022-06-16 19:40:00|386.31|383.43|383.93|381.05|391.89|389.01|383.93|381.05|0
1655408700000|2022-06-16 19:45:00|383.77|380.89|379.19|376.31|385.36|382.48|377.61|374.73|0
1655409000000|2022-06-16 19:50:00|379.74|376.86|382.82|379.94|384.88|382|379.34|376.46|0
1655409300000|2022-06-16 19:55:00|383.61|380.73|393.81|390.93|393.81|390.93|382.18|379.3|0
1655409600000|2022-06-16 20:00:00|392.68|389.8|390.36|387.48|393.97|391.09|389.64|386.76|0
1655409900000|2022-06-16 20:05:00|390.12|387.24|388.37|385.49|394.61|391.73|388.37|385.49|0
1655410200000|2022-06-16 20:10:00|388.05|385.17|395.89|393.01|395.89|393.01|388.05|385.17|0
1655410500000|2022-06-16 20:15:00|395.32|391.96|390.83|387.47|395.4|392.04|390.51|387.15|0
1655410800000|2022-06-16 20:20:00|391.15|387.79|391.87|388.51|391.95|388.59|390.27|386.91|0
1655411100000|2022-06-16 20:25:00|391.79|388.43|393.63|390.27|393.63|390.27|390.67|387.31|0
1655411400000|2022-06-16 20:30:00|393.71|390.35|392.91|389.55|394.67|391.31|392.91|389.55|0
1655411700000|2022-06-16 20:35:00|392.75|389.39|392.42|389.06|393.46|390.1|392.26|388.9|0
1655412000000|2022-06-16 20:40:00|392.5|389.14|392.42|389.06|392.9|389.54|392.1|388.74|0
1655412300000|2022-06-16 20:45:00|392.66|389.3|396.11|392.75|396.11|392.75|392.66|389.3|0
1655412600000|2022-06-16 20:50:00|395.86|392.5|397.39|394.03|397.88|394.52|395.79|392.43|0
1655412900000|2022-06-16 20:55:00|397.23|393.87|396.99|393.63|398.12|394.76|396.27|392.91|0
1655413200000|2022-06-16 21:00:00|396.69|393.33|397.18|393.82|397.18|393.82|396.45|393.09|0
1655413500000|2022-06-16 21:05:00|397.16|393.8|397.13|393.77|397.27|393.91|396.78|393.42|0
1655413800000|2022-06-16 21:10:00|396.94|393.58|397.24|393.88|397.31|393.95|396.94|393.58|0
1655414100000|2022-06-16 21:15:00|396.98|393.62|397.26|393.9|397.29|393.93|396.96|393.6|0
1655414400000|2022-06-16 21:20:00|397.28|393.92|397.59|394.23|397.71|394.35|397.28|393.92|0
1655414700000|2022-06-16 21:25:00|397.52|394.16|397.65|394.29|397.65|394.29|397.23|393.87|0
1655415000000|2022-06-16 21:30:00|397.63|394.27|397.13|393.77|397.86|394.5|397.09|393.73|0
1655415300000|2022-06-16 21:35:00|397.09|393.73|396.9|393.54|397.09|393.73|396.86|393.5|0
1655415600000|2022-06-16 21:40:00|396.87|393.51|397.33|393.97|397.33|393.97|396.83|393.47|0
1655415900000|2022-06-16 21:45:00|397.21|393.85|396.56|393.2|397.21|393.85|396.56|393.2|0
1655416200000|2022-06-16 21:50:00|396.58|393.22|396.79|393.43|397.09|393.73|396.56|393.2|0
1655416500000|2022-06-16 21:55:00|396.86|393.5|397.28|393.92|397.37|394.01|396.79|393.43|0
1655416800000|2022-06-16 22:00:00|397.76|394.4|400.1|396.74|400.59|397.23|397.76|394.4|0
1655417100000|2022-06-16 22:05:00|400.34|396.98|398.65|395.29|400.91|397.55|397.84|394.48|0
1655417400000|2022-06-16 22:10:00|396.55|393.19|396.14|392.78|397.35|393.99|395.74|392.38|0
1655417700000|2022-06-16 22:15:00|396.22|392.86|395.42|392.06|396.55|393.19|395.1|391.74|0
1655418000000|2022-06-16 22:20:00|395.58|392.22|398.23|394.87|398.64|395.28|395.58|392.22|0
1655418300000|2022-06-16 22:25:00|398.31|394.95|399.76|396.4|399.76|396.4|397.51|394.15|0
1655418600000|2022-06-16 22:30:00|399.93|396.57|399.12|395.76|399.93|396.57|397.99|394.63|0
1655418900000|2022-06-16 22:35:00|398.95|395.59|399.44|396.08|399.44|396.08|397.18|393.82|0
1655419200000|2022-06-16 22:40:00|399.6|396.24|398.46|395.1|399.6|396.24|398.14|394.78|0
1655419500000|2022-06-16 22:45:00|398.3|394.94|397.33|393.97|398.3|394.94|397.17|393.81|0
1655419800000|2022-06-16 22:50:00|397.49|394.13|397.49|394.13|398.3|394.94|397.17|393.81|0
1655420100000|2022-06-16 22:55:00|397.33|393.97|395.72|392.36|397.57|394.21|395.72|392.36|0
1655420400000|2022-06-16 23:00:00|395.88|392.52|397.33|393.97|397.49|394.13|395.88|392.52|0
1655420700000|2022-06-16 23:05:00|397.49|394.13|397.16|393.8|397.81|394.45|396.68|393.32|0
1655421000000|2022-06-16 23:10:00|397.08|393.72|396.52|393.16|397.32|393.96|396.03|392.67|0
1655421300000|2022-06-16 23:15:00|396.68|393.32|393.3|389.94|396.84|393.48|393.14|389.78|0
1655421600000|2022-06-16 23:20:00|393.14|389.78|391.06|387.7|393.14|389.78|390.58|387.22|0
1655421900000|2022-06-16 23:25:00|391.22|387.86|392.65|389.29|392.82|389.46|391.22|387.86|0
1655422200000|2022-06-16 23:30:00|392.33|388.97|394.42|391.06|395.06|391.7|391.69|388.33|0
1655422500000|2022-06-16 23:35:00|394.33|390.97|393.29|389.93|394.41|391.05|392.97|389.61|0
1655422800000|2022-06-16 23:40:00|393.85|390.49|394.09|390.73|394.25|390.89|392.97|389.61|0
1655423100000|2022-06-16 23:45:00|394.25|390.89|396.5|393.14|396.66|393.3|393.93|390.57|0
1655423400000|2022-06-16 23:50:00|396.66|393.3|396.98|393.62|397.3|393.94|395.53|392.17|0
1655423700000|2022-06-16 23:55:00|397.14|393.78|395.44|392.08|397.14|393.78|395.04|391.68|0
1655424000000|2022-06-17 00:00:00|395.37|392.01|390.56|387.2|395.69|392.33|389.83|386.47|0
1655424300000|2022-06-17 00:05:00|390.24|386.88|395.12|391.76|395.12|391.76|389.76|386.4|0
1655424600000|2022-06-17 00:10:00|395.6|392.24|399.06|395.7|399.3|395.94|395.52|392.16|0
1655424900000|2022-06-17 00:15:00|399.46|396.1|401.32|397.96|401.97|398.61|399.3|395.94|0
1655425200000|2022-06-17 00:20:00|401|397.64|398.65|395.29|401.08|397.72|397.93|394.57|0
1655425500000|2022-06-17 00:25:00|398.81|395.45|400.02|396.66|400.83|397.47|397.6|394.24|0
1655425800000|2022-06-17 00:30:00|399.94|396.58|394.94|391.58|400.35|396.99|394.87|391.51|0
1655426100000|2022-06-17 00:35:00|394.87|391.51|393.17|389.81|397.12|393.76|392.94|389.58|0
1655426400000|2022-06-17 00:40:00|392.46|389.1|393.9|390.54|395.83|392.47|391.98|388.62|0
1655426700000|2022-06-17 00:45:00|394.06|390.7|395.34|391.98|395.98|392.62|393.9|390.54|0
1655427000000|2022-06-17 00:50:00|395.26|391.9|397.28|393.92|397.92|394.56|394.7|391.34|0
1655427300000|2022-06-17 00:55:00|397.35|393.99|398.24|394.88|398.4|395.04|396.15|392.79|0
1655427600000|2022-06-17 01:00:00|398.08|394.72|396.86|393.5|399.2|395.84|396.54|393.18|0
1655427900000|2022-06-17 01:05:00|396.95|393.59|399.52|396.16|400.49|397.13|396.95|393.59|0
1655428200000|2022-06-17 01:10:00|399.68|396.32|398.71|395.35|399.85|396.49|397.75|394.39|0
1655428500000|2022-06-17 01:15:00|398.79|395.43|399.03|395.67|400.65|397.29|398.79|395.43|0
1655428800000|2022-06-17 01:20:00|399.11|395.75|399.03|395.67|400.16|396.8|397.74|394.38|0
1655429100000|2022-06-17 01:25:00|399.11|395.75|398.54|395.18|399.51|396.15|398.22|394.86|0
1655429400000|2022-06-17 01:30:00|398.62|395.26|401.2|397.84|402.09|398.73|398.22|394.86|0
1655429700000|2022-06-17 01:35:00|401.29|397.93|400.84|398.04|402.09|398.73|399.39|396.59|0
1655430000000|2022-06-17 01:40:00|400.68|397.88|403.27|400.47|403.75|400.95|400.52|397.72|0
1655430300000|2022-06-17 01:45:00|403.43|400.63|403.59|400.79|404.07|401.27|402.46|399.66|0
1655430600000|2022-06-17 01:50:00|403.99|401.19|406.35|403.55|407|404.2|401.97|399.17|0
1655430900000|2022-06-17 01:55:00|406.26|403.46|406.42|403.62|407|404.2|405.12|402.32|0
1655431200000|2022-06-17 02:00:00|406.34|403.54|405.61|402.81|406.99|404.19|404.88|402.08|0
1655431500000|2022-06-17 02:05:00|405.69|402.89|403.9|401.1|406.02|403.22|403.9|401.1|0
1655431800000|2022-06-17 02:10:00|403.74|400.94|405.6|402.8|405.6|402.8|403.74|400.94|0
1655432100000|2022-06-17 02:15:00|405.36|402.56|404.14|401.34|405.44|402.64|403.73|400.93|0
1655432400000|2022-06-17 02:20:00|404.06|401.26|403.08|400.28|404.06|401.26|402.84|400.04|0
1655432700000|2022-06-17 02:25:00|403.16|400.36|403.4|400.6|403.73|400.93|402.92|400.12|0
1655433000000|2022-06-17 02:30:00|403.57|400.77|403.73|400.93|404.94|402.14|403.16|400.36|0
1655433300000|2022-06-17 02:35:00|403.56|400.76|402.91|400.11|403.56|400.76|402.59|399.79|0
1655433600000|2022-06-17 02:40:00|402.99|400.19|409.82|407.02|409.91|407.11|401.94|399.14|0
1655433900000|2022-06-17 02:45:00|409.49|406.69|405.74|402.94|410.07|407.27|404.85|402.05|0
1655434200000|2022-06-17 02:50:00|405.99|403.19|403.72|400.92|405.99|403.19|403.72|400.92|0
1655434500000|2022-06-17 02:55:00|403.23|400.43|403.06|400.26|403.55|400.75|401.28|398.48|0
1655434800000|2022-06-17 03:00:00|403.39|400.59|402.58|399.78|403.63|400.83|400.87|398.07|0
1655435100000|2022-06-17 03:05:00|402.74|399.94|401.6|398.8|403.79|400.99|401.6|398.8|0
1655435400000|2022-06-17 03:10:00|401.52|398.72|405.49|402.69|405.65|402.85|401.28|398.48|0
1655435700000|2022-06-17 03:15:00|405.57|402.77|406.87|404.07|407.61|404.81|405.57|402.77|0
1655436000000|2022-06-17 03:20:00|406.79|403.99|407.6|404.8|408.25|405.45|405.97|403.17|0
1655436300000|2022-06-17 03:25:00|407.76|404.96|407.19|404.39|409.56|406.76|406.95|404.15|0
1655436600000|2022-06-17 03:30:00|407.6|404.8|406.29|403.49|408.82|406.02|405.16|402.36|0
1655436900000|2022-06-17 03:35:00|406.62|403.82|406.46|403.66|407.84|405.04|405.32|402.52|0
1655437200000|2022-06-17 03:40:00|406.38|403.58|405.64|402.84|406.46|403.66|404.83|402.03|0
1655437500000|2022-06-17 03:45:00|405.56|402.76|404.25|401.45|405.56|402.76|403.77|400.97|0
1655437800000|2022-06-17 03:50:00|404.34|401.54|403.44|400.64|405.23|402.43|403.44|400.64|0
1655438100000|2022-06-17 03:55:00|403.52|400.72|402.55|399.75|403.69|400.89|402.22|399.42|0
1655438400000|2022-06-17 04:00:00|402.39|399.59|403.68|400.88|404.33|401.53|402.22|399.42|0
1655438700000|2022-06-17 04:05:00|403.36|400.56|405.38|402.58|405.96|403.16|403.03|400.23|0
1655439000000|2022-06-17 04:10:00|405.47|402.67|406.03|403.23|406.93|404.13|405.3|402.5|0
1655439300000|2022-06-17 04:15:00|406.12|403.32|413.47|410.67|413.64|410.84|405.87|403.07|0
1655439600000|2022-06-17 04:20:00|413.39|410.59|412.16|409.36|414.13|411.33|411.99|409.19|0
1655439900000|2022-06-17 04:25:00|412.32|409.52|411.99|409.19|412.73|409.93|411.17|408.37|0
1655440200000|2022-06-17 04:30:00|411.83|409.03|411.25|408.45|412.73|409.93|410.84|408.04|0
1655440500000|2022-06-17 04:35:00|411.17|408.37|411.33|408.53|412.56|409.76|410.84|408.04|0
1655440800000|2022-06-17 04:40:00|411.08|408.28|411.49|408.69|411.99|409.19|410.51|407.71|0
1655441100000|2022-06-17 04:45:00|411.41|408.61|412.72|409.92|413.21|410.41|411|408.2|0
1655441400000|2022-06-17 04:50:00|413.29|410.49|412.8|410|413.29|410.49|411.9|409.1|0
1655441700000|2022-06-17 04:55:00|412.88|410.08|411.81|409.01|413.29|410.49|411.65|408.85|0
1655442000000|2022-06-17 05:00:00|412.22|409.42|411.48|408.68|412.47|409.67|411.24|408.44|0
1655442300000|2022-06-17 05:05:00|411.65|408.85|410.99|408.19|412.54|409.74|410.66|407.86|0
1655442600000|2022-06-17 05:10:00|411.15|408.35|412.38|409.58|412.95|410.15|411.15|408.35|0
1655442900000|2022-06-17 05:15:00|412.3|409.5|411.47|408.67|413.36|410.56|410.98|408.18|0
1655443200000|2022-06-17 05:20:00|411.31|408.51|412.95|410.15|413.93|411.13|411.15|408.35|0
1655443500000|2022-06-17 05:25:00|412.78|409.98|413.93|411.13|414.1|411.3|412.13|409.33|0
1655443800000|2022-06-17 05:30:00|414.1|411.3|412.69|409.89|414.75|411.95|412.29|409.49|0
1655444100000|2022-06-17 05:35:00|412.78|409.98|414.09|411.29|414.42|411.62|412.61|409.81|0
1655444400000|2022-06-17 05:40:00|414.25|411.45|412.44|409.64|414.75|411.95|412.12|409.32|0
1655444700000|2022-06-17 05:45:00|412.2|409.4|410.15|407.35|412.2|409.4|408.84|406.04|0
1655445000000|2022-06-17 05:50:00|409.98|407.18|409.82|407.02|410.31|407.51|408.35|405.55|0
1655445300000|2022-06-17 05:55:00|409.98|407.18|408.83|406.03|410.64|407.84|408.83|406.03|0
1655445600000|2022-06-17 06:00:00|408.67|405.87|403.78|400.98|409|406.2|403.53|400.73|0
1655445900000|2022-06-17 06:05:00|403.46|400.66|401.75|398.95|403.62|400.82|400.21|397.41|0
1655446200000|2022-06-17 06:10:00|401.67|398.87|400.13|397.33|401.75|398.95|398.11|395.31|0
1655446500000|2022-06-17 06:15:00|400.21|397.41|402.15|399.35|402.8|400|400.21|397.41|0
1655446800000|2022-06-17 06:20:00|402.31|399.51|402.47|399.67|403.29|400.49|400.85|398.05|0
1655447100000|2022-06-17 06:25:00|402.31|399.51|405.23|402.43|405.96|403.16|402.31|399.51|0
1655447400000|2022-06-17 06:30:00|405.56|402.76|403.93|401.13|406.7|403.9|403.77|400.97|0
1655447700000|2022-06-17 06:35:00|403.84|401.04|405.39|402.59|405.39|402.59|403.44|400.64|0
1655448000000|2022-06-17 06:40:00|405.06|402.26|404.41|401.61|405.39|402.59|402.95|400.15|0
1655448300000|2022-06-17 06:45:00|404.49|401.69|405.95|403.15|407.67|404.87|404.41|401.61|0
1655448600000|2022-06-17 06:50:00|405.79|402.99|401.65|398.85|406.03|403.23|401.24|398.44|0
1655448900000|2022-06-17 06:55:00|401.81|399.01|404.26|401.46|405.56|402.76|401.48|398.68|0
1655449200000|2022-06-17 07:00:00|403.77|400.97|402.48|399.68|407.35|404.55|402.07|399.27|0
1655449500000|2022-06-17 07:05:00|401.87|399.47|401.79|399.39|405.27|402.87|400.49|398.09|0
1655449800000|2022-06-17 07:10:00|401.46|399.06|402.27|399.87|402.59|400.19|398.88|396.48|0
1655450100000|2022-06-17 07:15:00|402.11|399.71|403.8|401.4|404.54|402.14|401.46|399.06|0
1655450400000|2022-06-17 07:20:00|403.89|401.49|411.95|409.55|412.36|409.96|402.43|400.03|0
1655450700000|2022-06-17 07:25:00|412.2|409.8|410.64|408.24|412.2|409.8|409.49|407.09|0
1655451000000|2022-06-17 07:30:00|410.88|408.48|408.43|406.03|410.88|408.48|407.78|405.38|0
1655451300000|2022-06-17 07:35:00|408.27|405.87|407.04|404.64|409|406.6|406.15|403.75|0
1655451600000|2022-06-17 07:40:00|407.29|404.89|405.99|403.59|407.45|405.05|402.09|399.69|0
1655451900000|2022-06-17 07:45:00|406.06|403.66|409.82|407.42|411.78|409.38|405.41|403.01|0
1655452200000|2022-06-17 07:50:00|409.58|407.18|409.16|406.76|410.72|408.32|408.76|406.36|0
1655452500000|2022-06-17 07:55:00|409.65|407.25|411.7|409.3|412.02|409.62|408.59|406.19|0
1655452800000|2022-06-17 08:00:00|411.28|408.88|409.9|407.5|411.45|409.05|407.53|405.13|0
1655453100000|2022-06-17 08:05:00|409.97|407.57|413.49|411.09|413.49|411.09|409.9|407.5|0
1655453400000|2022-06-17 08:10:00|413.66|411.26|413.49|411.09|413.66|411.26|411.04|408.64|0
1655453700000|2022-06-17 08:15:00|413.33|410.93|411.18|408.78|414.97|412.57|409.7|407.3|0
1655454000000|2022-06-17 08:20:00|411.34|408.94|412.48|410.08|412.65|410.25|410.36|407.96|0
1655454300000|2022-06-17 08:25:00|412.65|410.25|413.63|411.23|413.96|411.56|411.74|409.34|0
1655454600000|2022-06-17 08:30:00|413.79|411.39|417.91|415.51|418.24|415.84|413.71|411.31|0
1655454900000|2022-06-17 08:35:00|417.74|415.34|416.42|414.02|417.74|415.34|414.78|412.38|0
1655455200000|2022-06-17 08:40:00|416.33|413.93|415.95|413.55|416.85|414.45|415.04|412.64|0
1655455500000|2022-06-17 08:45:00|415.53|413.13|412.18|409.78|415.62|413.22|411.03|408.63|0
1655455800000|2022-06-17 08:50:00|412.01|409.61|409.63|407.23|412.18|409.78|408.97|406.57|0
1655456100000|2022-06-17 08:55:00|409.39|406.99|410.53|408.13|411.76|409.36|409.22|406.82|0
1655456400000|2022-06-17 09:00:00|410.37|407.97|414.64|412.24|414.81|412.41|409.79|407.39|0
1655456700000|2022-06-17 09:05:00|414.81|412.41|413.07|410.67|414.88|412.48|411.68|409.28|0
1655457000000|2022-06-17 09:10:00|413.16|410.76|415.46|413.06|415.79|413.39|412.41|410.01|0
1655457300000|2022-06-17 09:15:00|415.95|413.55|413.72|411.32|416.03|413.63|413.56|411.16|0
1655457600000|2022-06-17 09:20:00|413.64|411.24|411.67|409.27|414.47|412.07|410.85|408.45|0
1655457900000|2022-06-17 09:25:00|411.58|409.18|413.39|410.99|414.46|412.06|411.5|409.1|0
1655458200000|2022-06-17 09:30:00|413.31|410.91|412.16|409.76|413.47|411.07|410.84|408.44|0
1655458500000|2022-06-17 09:35:00|411.91|409.51|411.17|408.77|414.29|411.89|410.84|408.44|0
1655458800000|2022-06-17 09:40:00|410.84|408.44|406.58|404.18|411.08|408.68|405.93|403.53|0
1655459100000|2022-06-17 09:45:00|406.25|403.85|404.94|402.54|406.58|404.18|404.13|401.73|0
1655459400000|2022-06-17 09:50:00|405.27|402.87|411.65|409.25|412.31|409.91|405.27|402.87|0
1655459700000|2022-06-17 09:55:00|411.98|409.58|411.98|409.58|412.72|410.32|410.34|407.94|0
1655460000000|2022-06-17 10:00:00|411.48|409.08|411.81|409.41|413.04|410.64|410.01|407.61|0
1655460300000|2022-06-17 10:05:00|411.32|408.92|409.51|407.11|412.05|409.65|408.44|406.04|0
1655460600000|2022-06-17 10:10:00|409.67|407.27|410.49|408.09|412.46|410.06|409.67|407.27|0
1655460900000|2022-06-17 10:15:00|410.33|407.93|411.8|409.4|412.38|409.98|408.6|406.2|0
1655461200000|2022-06-17 10:20:00|411.88|409.48|412.62|410.22|413.2|410.8|410.33|407.93|0
1655461500000|2022-06-17 10:25:00|412.7|410.3|410.98|408.58|412.7|410.3|410.16|407.76|0
1655461800000|2022-06-17 10:30:00|411.06|408.66|410.56|408.16|412.45|410.05|410.15|407.75|0
1655462100000|2022-06-17 10:35:00|410.48|408.08|413.44|411.04|413.6|411.2|409.5|407.1|0
1655462400000|2022-06-17 10:40:00|413.52|411.12|410.64|408.24|414.26|411.86|409.98|407.58|0
1655462700000|2022-06-17 10:45:00|410.48|408.08|409.49|407.09|410.48|408.08|407.85|405.45|0
1655463000000|2022-06-17 10:50:00|409.33|406.93|408.34|405.94|409.9|407.5|407.2|404.8|0
1655463300000|2022-06-17 10:55:00|408.42|406.02|409.56|407.16|411.45|409.05|408.42|406.02|0
1655463600000|2022-06-17 11:00:00|409.32|406.92|409.23|406.83|410.3|407.9|407.93|405.53|0
1655463900000|2022-06-17 11:05:00|409.15|406.75|411.28|408.88|411.45|409.05|408.5|406.1|0
1655464200000|2022-06-17 11:10:00|411.12|408.72|409.48|407.08|411.28|408.88|408.99|406.59|0
1655464500000|2022-06-17 11:15:00|409.64|407.24|409.47|407.07|412.27|409.87|409.15|406.75|0
1655464800000|2022-06-17 11:20:00|409.31|406.91|412.76|410.36|412.92|410.52|409.31|406.91|0
1655465100000|2022-06-17 11:25:00|412.26|409.86|415.06|412.66|415.06|412.66|411.93|409.53|0
1655465400000|2022-06-17 11:30:00|415.22|412.82|415.47|413.07|416.54|414.14|414.73|412.33|0
1655465700000|2022-06-17 11:35:00|415.39|412.99|413.57|411.17|415.39|412.99|412.42|410.02|0
1655466000000|2022-06-17 11:40:00|413.74|411.34|411.43|409.03|413.74|411.34|411.1|408.7|0
1655466300000|2022-06-17 11:45:00|411.27|408.87|408.88|406.48|411.27|408.87|408.8|406.4|0
1655466600000|2022-06-17 11:50:00|408.55|406.15|408.15|405.75|409.62|407.22|407.49|405.09|0
1655466900000|2022-06-17 11:55:00|408.47|406.07|410.15|407.75|410.31|407.91|407.36|404.96|0
1655467200000|2022-06-17 12:00:00|410.31|407.91|409.55|407.15|411.46|409.06|408.01|405.61|0
1655467500000|2022-06-17 12:05:00|409.72|407.32|410.21|407.81|410.37|407.97|408.24|405.84|0
1655467800000|2022-06-17 12:10:00|410.04|407.64|410.21|407.81|412.18|409.78|409.72|407.32|0
1655468100000|2022-06-17 12:15:00|410.04|407.64|411.68|409.28|412.01|409.61|408.97|406.57|0
1655468400000|2022-06-17 12:20:00|412.01|409.61|411.18|408.78|412.5|410.1|410.53|408.13|0
1655468700000|2022-06-17 12:25:00|411.51|409.11|410.03|407.63|411.68|409.28|409.87|407.47|0
1655469000000|2022-06-17 12:30:00|409.87|407.47|408.22|405.82|411.02|408.62|407.89|405.49|0
1655469300000|2022-06-17 12:35:00|408.14|405.74|407.56|405.16|410.35|407.95|407.48|405.08|0
1655469600000|2022-06-17 12:40:00|408.05|405.65|406|403.6|408.05|405.65|405.43|403.03|0
1655469900000|2022-06-17 12:45:00|405.92|403.52|400.15|397.75|405.92|403.52|399.34|396.94|0
1655470200000|2022-06-17 12:50:00|399.99|397.59|400.8|398.4|401.78|399.38|399.66|397.26|0
1655470500000|2022-06-17 12:55:00|401.29|398.89|399.66|397.26|402.43|400.03|398.36|395.96|0
1655470800000|2022-06-17 13:00:00|399.5|397.1|397.55|395.15|399.5|397.1|396.57|394.17|0
1655471100000|2022-06-17 13:05:00|397.87|395.47|391.73|389.33|398.03|395.63|391.57|389.17|0
1655471400000|2022-06-17 13:10:00|391.89|389.49|390.28|387.88|392.53|390.13|388.03|385.63|0
1655471700000|2022-06-17 13:15:00|390.12|387.72|393.98|391.58|395.59|393.19|388.91|386.51|0
1655472000000|2022-06-17 13:20:00|393.49|391.09|392.04|389.64|393.82|391.42|391.4|389|0
1655472300000|2022-06-17 13:25:00|393.81|391.41|388.42|386.02|395.34|392.94|388.18|385.78|0
1655472600000|2022-06-17 13:30:00|388.34|385.94|400.45|398.05|401.76|399.36|388.34|385.94|0
1655472900000|2022-06-17 13:35:00|402.57|400.17|398.83|396.43|402.57|400.17|396.72|394.32|0
1655473200000|2022-06-17 13:40:00|398.58|396.18|407.47|405.07|409.19|406.79|398.58|396.18|0
1655473500000|2022-06-17 13:45:00|407.14|404.74|406.01|403.61|408.95|406.55|403.06|400.66|0
1655473800000|2022-06-17 13:50:00|405.51|403.11|411.1|408.7|412.25|409.85|405.19|402.79|0
1655474100000|2022-06-17 13:55:00|410.77|408.37|407.15|404.75|413.41|411.01|405.67|403.27|0
1655474400000|2022-06-17 14:00:00|407.97|405.57|401.34|398.94|408.13|405.73|398.66|396.26|0
1655474700000|2022-06-17 14:05:00|401.59|399.19|396.87|394.47|402.4|400|395.74|393.34|0
1655475000000|2022-06-17 14:10:00|397.36|394.96|398.65|396.25|400.77|398.37|396.54|394.14|0
1655475300000|2022-06-17 14:15:00|398|395.6|389.59|387.19|398.73|396.33|388.95|386.55|0
1655475600000|2022-06-17 14:20:00|390.07|387.67|384.07|381.19|390.07|387.67|381.28|378.88|0
1655475900000|2022-06-17 14:25:00|383.27|380.39|385.51|382.63|386.38|383.5|383.27|380.39|0
1655476800000|2022-06-17 14:40:00|376.34|373.46|378.71|375.83|379.34|376.46|373.67|370.79|0
1655477100000|2022-06-17 14:45:00|378.31|375.43|372.56|369.68|378.39|375.51|368.34|365.46|0
1655477400000|2022-06-17 14:50:00|371.94|369.06|371.39|368.51|373.98|371.1|370.45|367.57|0
1655477700000|2022-06-17 14:55:00|371.86|368.98|374.28|371.4|377.06|374.18|371.86|368.98|0
1655478000000|2022-06-17 15:00:00|373.34|370.46|381.27|378.39|383.19|380.31|368.93|366.05|0
1655478300000|2022-06-17 15:05:00|380.47|377.59|388.8|385.92|388.96|386.08|379.84|376.96|0
1655478600000|2022-06-17 15:10:00|389.12|386.24|384.62|381.74|389.12|386.24|384.06|381.18|0
1655478900000|2022-06-17 15:15:00|384.46|381.58|392.75|389.87|393.97|391.09|384.46|381.58|0
1655479200000|2022-06-17 15:20:00|393.15|390.27|383.74|380.86|393.64|390.76|383.35|380.47|0
1655479500000|2022-06-17 15:25:00|383.91|381.03|390.92|388.04|393.02|390.14|381.9|379.02|0
1655479800000|2022-06-17 15:30:00|391.08|388.2|388.73|385.85|395.78|392.9|388.4|385.52|0
1655480100000|2022-06-17 15:35:00|388.08|385.2|387.43|384.55|389.05|386.17|383.57|380.69|0
1655480400000|2022-06-17 15:40:00|387.6|384.72|383.41|380.53|391.31|388.43|383.41|380.53|0
1655480700000|2022-06-17 15:45:00|382.77|379.89|383.89|381.01|386.14|383.26|381.32|378.44|0
1655481000000|2022-06-17 15:50:00|383.41|380.53|379.56|376.68|385.66|382.78|377.17|374.29|0
1655481300000|2022-06-17 15:55:00|379.72|376.84|379.79|376.91|383.08|380.2|377.8|374.92|0
1655481600000|2022-06-17 16:00:00|379.72|376.84|377.48|374.6|379.72|376.84|374.62|371.74|0
1655481900000|2022-06-17 16:05:00|377.8|374.92|379.23|376.35|381.47|378.59|375.09|372.21|0
1655482200000|2022-06-17 16:10:00|378.91|376.03|384.2|381.32|384.59|381.71|377.16|374.28|0
1655482500000|2022-06-17 16:15:00|385|382.12|381.31|378.43|387.01|384.13|380.35|377.47|0
1655482800000|2022-06-17 16:20:00|380.99|378.11|384.19|381.31|384.83|381.95|380.18|377.3|0
1655483100000|2022-06-17 16:25:00|384.35|381.47|385.23|382.35|387.25|384.37|382.58|379.7|0
1655483400000|2022-06-17 16:30:00|385.64|382.76|384.19|381.31|386.28|383.4|381.78|378.9|0
1655483700000|2022-06-17 16:35:00|384.35|381.47|387.24|384.36|387.24|384.36|380.98|378.1|0
1655484000000|2022-06-17 16:40:00|387.4|384.52|387.24|384.36|388.13|385.25|382.1|379.22|0
1655484300000|2022-06-17 16:45:00|388.05|385.17|388.12|385.24|389.09|386.21|384.18|381.3|0
1655484600000|2022-06-17 16:50:00|388.28|385.4|382.81|379.93|388.28|385.4|380.72|377.84|0
1655484900000|2022-06-17 16:55:00|383.13|380.25|385.94|383.06|387.47|384.59|382.33|379.45|0
1655485200000|2022-06-17 17:00:00|386.02|383.14|391.99|389.11|391.99|389.11|384.25|381.37|0
1655485500000|2022-06-17 17:05:00|391.67|388.79|400.79|397.91|401.77|398.89|391.5|388.62|0
1655485800000|2022-06-17 17:10:00|401.11|398.23|403.24|400.36|405.88|403|398.17|395.29|0
1655486100000|2022-06-17 17:15:00|403.41|400.53|401.22|398.34|403.73|400.85|399.47|396.59|0
1655486400000|2022-06-17 17:20:00|400.73|397.85|401.71|398.83|401.71|398.83|397.63|394.75|0
1655486700000|2022-06-17 17:25:00|402.04|399.16|395.99|393.11|402.04|399.16|395.18|392.3|0
1655487000000|2022-06-17 17:30:00|396.16|393.28|398.27|395.39|398.27|395.39|393.07|390.19|0
1655487300000|2022-06-17 17:35:00|398.11|395.23|396.48|393.6|399.91|397.03|394.2|391.32|0
1655487600000|2022-06-17 17:40:00|396.31|393.43|398.76|395.88|399.82|396.94|395.17|392.29|0
1655487900000|2022-06-17 17:45:00|398.27|395.39|394.19|391.31|398.92|396.04|389.66|386.78|0
1655488200000|2022-06-17 17:50:00|394.68|391.8|394.84|391.96|396.47|393.59|393.7|390.82|0
1655488500000|2022-06-17 17:55:00|394.03|391.15|396.14|393.26|399.08|396.2|393.78|390.9|0
1655488800000|2022-06-17 18:00:00|396.95|394.07|398.09|395.21|399.73|396.85|395.33|392.45|0
1655489100000|2022-06-17 18:05:00|397.93|395.05|399.07|396.19|399.73|396.85|395.49|392.61|0
1655489400000|2022-06-17 18:10:00|399.24|396.36|400.4|397.52|400.4|397.52|396.31|393.43|0
1655489700000|2022-06-17 18:15:00|400.23|397.35|401.38|398.5|403.52|400.64|398.43|395.55|0
1655490000000|2022-06-17 18:20:00|401.71|398.83|402.69|399.81|404.5|401.62|401.54|398.66|0
1655490300000|2022-06-17 18:25:00|402.77|399.89|398.59|395.71|403.18|400.3|398.26|395.38|0
1655490600000|2022-06-17 18:30:00|397.77|394.89|396.95|394.07|398.1|395.22|393.69|390.81|0
1655490900000|2022-06-17 18:35:00|397.28|394.4|403.01|400.13|403.01|400.13|396.13|393.25|0
1655491200000|2022-06-17 18:40:00|403.5|400.62|401.53|398.65|406.63|403.75|401.04|398.16|0
1655491500000|2022-06-17 18:45:00|401.11|398.23|399.23|396.35|402.18|399.3|399.07|396.19|0
1655491800000|2022-06-17 18:50:00|398.25|395.37|396.78|393.9|399.72|396.84|395.64|392.76|0
1655492100000|2022-06-17 18:55:00|396.61|393.73|396.77|393.89|399.31|396.43|394.33|391.45|0
1655492400000|2022-06-17 19:00:00|396.61|393.73|396.93|394.05|400.86|397.98|395.79|392.91|0
1655492700000|2022-06-17 19:05:00|397.26|394.38|394.49|391.61|398.08|395.2|394.16|391.28|0
1655493000000|2022-06-17 19:10:00|394.16|391.28|385.75|382.87|394.32|391.44|384.3|381.42|0
1655493300000|2022-06-17 19:15:00|385.11|382.23|389.39|386.99|390.6|388.12|384.3|381.42|0
1655493600000|2022-06-17 19:20:00|389.55|387.15|396.22|393.82|397.69|395.29|389.39|386.99|0
1655493900000|2022-06-17 19:25:00|396.06|393.66|398.83|396.43|400.64|398.24|396.06|393.66|0
1655494200000|2022-06-17 19:30:00|399.33|396.93|395.07|392.67|399.65|397.25|392.3|389.9|0
1655494500000|2022-06-17 19:35:00|395.56|393.16|398.69|396.29|399.34|396.94|394.25|391.85|0
1655494800000|2022-06-17 19:40:00|399.18|396.78|393.47|391.07|399.18|396.78|392.66|390.26|0
1655495100000|2022-06-17 19:45:00|392.98|390.58|392.17|389.77|394.12|391.72|390.07|387.67|0
1655495400000|2022-06-17 19:50:00|392.01|389.61|390.71|388.31|393.63|391.23|387.16|384.76|0
1655495700000|2022-06-17 19:55:00|390.55|388.15|385.86|383.46|394.12|391.72|385.86|383.46|0
1655496000000|2022-06-17 20:00:00|385.54|383.14|392.65|390.25|392.65|390.25|385.54|383.14|0
1655496300000|2022-06-17 20:05:00|392.81|390.41|392.16|389.76|393.3|390.9|391.19|388.79|0
1655496600000|2022-06-17 20:10:00|391.91|389.51|388.43|386.03|392.32|389.92|386.98|384.58|0
1655784900000|2022-06-21 04:15:00|420.83|418.03|421.5|418.7|421.75|418.95|420.83|418.03|0
1655785200000|2022-06-21 04:20:00|421.67|418.87|422.17|419.37|422.51|419.71|421.67|418.87|0
1655785500000|2022-06-21 04:25:00|422.25|419.45|421.66|418.86|422.68|419.88|421.49|418.69|0
1655785800000|2022-06-21 04:30:00|421.74|418.94|422.5|419.7|422.5|419.7|421.74|418.94|0
1655786100000|2022-06-21 04:35:00|422.58|419.78|421.66|418.86|422.84|420.04|421.66|418.86|0
1655786400000|2022-06-21 04:40:00|421.57|418.77|421.99|419.19|421.99|419.19|421.32|418.52|0
1655786700000|2022-06-21 04:45:00|422.16|419.36|421.82|419.02|422.16|419.36|421.65|418.85|0
1655787000000|2022-06-21 04:50:00|421.99|419.19|422.49|419.69|422.83|420.03|421.9|419.1|0
1655787300000|2022-06-21 04:55:00|422.57|419.77|422.15|419.35|422.74|419.94|421.99|419.19|0
1655787600000|2022-06-21 05:00:00|422.32|419.52|422.83|420.03|423.33|420.53|422.32|419.52|0
1655787900000|2022-06-21 05:05:00|422.66|419.86|422.49|419.69|422.99|420.19|421.47|418.67|0
1655788200000|2022-06-21 05:10:00|422.65|419.85|421.81|419.01|422.99|420.19|421.38|418.58|0
1655788500000|2022-06-21 05:15:00|421.64|418.84|420.9|418.1|422.48|419.68|420.64|417.84|0
1655788800000|2022-06-21 05:20:00|420.81|418.01|420.73|417.93|421.48|418.68|420.39|417.59|0
1655789100000|2022-06-21 05:25:00|420.89|418.09|420.22|417.42|420.89|418.09|419.54|416.74|0
1655789400000|2022-06-21 05:30:00|420.39|417.59|419.03|416.23|420.72|417.92|418.36|415.56|0
1655789700000|2022-06-21 05:35:00|419.11|416.31|417.68|414.88|419.11|416.31|417.26|414.46|0
1655790000000|2022-06-21 05:40:00|417.85|415.05|417.35|414.55|417.85|415.05|416.59|413.79|0
1655790300000|2022-06-21 05:45:00|417.43|414.63|417.17|414.37|417.51|414.71|416.84|414.04|0
1655790600000|2022-06-21 05:50:00|417.01|414.21|418.18|415.38|418.35|415.55|416.67|413.87|0
1655790900000|2022-06-21 05:55:00|418.01|415.21|417.92|415.12|418.09|415.29|416.41|413.61|0
1655791200000|2022-06-21 06:00:00|417.67|414.87|417.84|415.04|420.2|417.4|417.34|414.54|0
1655791500000|2022-06-21 06:05:00|417.75|414.95|417.58|414.78|418.34|415.54|416.66|413.86|0
1655791800000|2022-06-21 06:10:00|417.67|414.87|415.82|413.02|417.67|414.87|415.65|412.85|0
1655792100000|2022-06-21 06:15:00|415.9|413.1|416.4|413.6|417.41|414.61|415.48|412.68|0
1655792400000|2022-06-21 06:20:00|416.15|413.35|415.14|412.34|416.82|414.02|414.81|412.01|0
1655792700000|2022-06-21 06:25:00|415.31|412.51|415.14|412.34|415.98|413.18|414.13|411.33|0
1655793000000|2022-06-21 06:30:00|414.97|412.17|414.68|411.88|415.69|412.89|413.46|410.66|0
1655793300000|2022-06-21 06:35:00|414.85|412.05|412.84|410.04|414.85|412.05|412.17|409.37|0
1655793600000|2022-06-21 06:40:00|412.67|409.87|413.51|410.71|414.18|411.38|412.34|409.54|0
1655793900000|2022-06-21 06:45:00|413.59|410.79|416.18|413.38|416.18|413.38|413.51|410.71|0
1655794200000|2022-06-21 06:50:00|416.1|413.3|416.69|413.89|416.85|414.05|415.59|412.79|0
1655794500000|2022-06-21 06:55:00|416.35|413.55|415.68|412.88|416.93|414.13|415.51|412.71|0
1655794800000|2022-06-21 07:00:00|415.01|412.21|415.59|412.79|416.51|413.71|415.01|412.21|0
1655795100000|2022-06-21 07:05:00|415.39|412.99|416.14|413.74|416.82|414.42|415.14|412.74|0
1655795400000|2022-06-21 07:10:00|415.97|413.57|419.41|417.01|419.5|417.1|415.72|413.32|0
1655795700000|2022-06-21 07:15:00|419.5|417.1|418.52|416.12|421.85|419.45|418.36|415.96|0
1655796000000|2022-06-21 07:20:00|418.61|416.21|418.95|416.55|419.28|416.88|417.35|414.95|0
1655796300000|2022-06-21 07:25:00|419.03|416.63|421.48|419.08|421.56|419.16|418.78|416.38|0
1655796600000|2022-06-21 07:30:00|421.65|419.25|423.92|421.52|425.2|422.8|421.65|419.25|0
1655796900000|2022-06-21 07:35:00|424.01|421.61|426.97|424.57|426.97|424.57|423.67|421.27|0
1655797200000|2022-06-21 07:40:00|426.88|424.48|426.79|424.39|427.81|425.41|426.37|423.97|0
1655797500000|2022-06-21 07:45:00|427.05|424.65|426.62|424.22|427.05|424.65|425.52|423.12|0
1655797800000|2022-06-21 07:50:00|426.71|424.31|427.9|425.5|429.26|426.86|426.45|424.05|0
1655798100000|2022-06-21 07:55:00|428.07|425.67|426.27|423.87|428.15|425.75|425.76|423.36|0
1655798400000|2022-06-21 08:00:00|425.76|423.36|427.8|425.4|427.97|425.57|425.25|422.85|0
1655798700000|2022-06-21 08:05:00|427.97|425.57|429.83|427.43|429.83|427.43|427.8|425.4|0
1655799000000|2022-06-21 08:10:00|429.74|427.34|428.81|426.41|430.34|427.94|428.81|426.41|0
1655799300000|2022-06-21 08:15:00|428.64|426.24|427.78|425.38|429.15|426.75|426.5|424.1|0
1655799600000|2022-06-21 08:20:00|427.52|425.12|428.12|425.72|428.12|425.72|426.93|424.53|0
1655799900000|2022-06-21 08:25:00|428.03|425.63|427.61|425.21|428.2|425.8|426.76|424.36|0
1655800200000|2022-06-21 08:30:00|427.44|425.04|427.35|424.95|427.95|425.55|427.01|424.61|0
1655800500000|2022-06-21 08:35:00|427.6|425.2|426.15|423.75|428.71|426.31|425.73|423.33|0
1655800800000|2022-06-21 08:40:00|426.24|423.84|426.49|424.09|426.75|424.35|425.05|422.65|0
1655801100000|2022-06-21 08:45:00|426.66|424.26|427.09|424.69|427.6|425.2|426.07|423.67|0
1655801400000|2022-06-21 08:50:00|427.34|424.94|427.59|425.19|427.94|425.54|426.32|423.92|0
1655801700000|2022-06-21 08:55:00|427.42|425.02|429.12|426.72|429.12|426.72|427.25|424.85|0
1655802000000|2022-06-21 09:00:00|429.04|426.64|429.54|427.14|430.32|427.92|428.69|426.29|0
1655802300000|2022-06-21 09:05:00|429.46|427.06|429.8|427.4|429.8|427.4|428.95|426.55|0
1655802600000|2022-06-21 09:10:00|429.63|427.23|428.27|425.87|429.8|427.4|427.92|425.52|0
1655802900000|2022-06-21 09:15:00|428.44|426.04|428.6|426.2|429.03|426.63|427.66|425.26|0
1655803200000|2022-06-21 09:20:00|428.43|426.03|427.92|425.52|429.11|426.71|427.66|425.26|0
1655803500000|2022-06-21 09:25:00|428.26|425.86|428.26|425.86|428.85|426.45|428|425.6|0
1655803800000|2022-06-21 09:30:00|428.43|426.03|428.17|425.77|428.6|426.2|427.49|425.09|0
1655804100000|2022-06-21 09:35:00|428.26|425.86|429.02|426.62|429.62|427.22|428.08|425.68|0
1655804400000|2022-06-21 09:40:00|428.93|426.53|428.42|426.02|428.93|426.53|428.08|425.68|0
1655804700000|2022-06-21 09:45:00|428.59|426.19|427.4|425|428.59|426.19|427.4|425|0
1655805000000|2022-06-21 09:50:00|427.23|424.83|425.44|423.04|427.91|425.51|425.19|422.79|0
1655805300000|2022-06-21 09:55:00|425.36|422.96|424.52|422.12|425.69|423.29|423.84|421.44|0
1655805600000|2022-06-21 10:00:00|424.35|421.95|423.24|420.84|424.85|422.45|423.24|420.84|0
1655805900000|2022-06-21 10:05:00|423.33|420.93|425.87|423.47|425.87|423.47|423.07|420.67|0
1655806200000|2022-06-21 10:10:00|425.7|423.3|424|421.6|425.7|423.3|422.81|420.41|0
1655806500000|2022-06-21 10:15:00|423.91|421.51|426.2|423.8|426.37|423.97|423.91|421.51|0
1655806800000|2022-06-21 10:20:00|426.46|424.06|425.77|423.37|426.71|424.31|425.35|422.95|0
1655807100000|2022-06-21 10:25:00|425.69|423.29|425.6|423.2|425.94|423.54|424.67|422.27|0
1655807400000|2022-06-21 10:30:00|425.69|423.29|426.88|424.48|427.22|424.82|425.52|423.12|0
1655807700000|2022-06-21 10:35:00|426.71|424.31|425.68|423.28|427.05|424.65|424.58|422.18|0
1655808000000|2022-06-21 10:40:00|425.77|423.37|426.61|424.21|426.78|424.38|425.34|422.94|0
1655808300000|2022-06-21 10:45:00|426.36|423.96|426.36|423.96|426.87|424.47|425.85|423.45|0
1655808600000|2022-06-21 10:50:00|426.19|423.79|426.7|424.3|426.87|424.47|425.85|423.45|0
1655808900000|2022-06-21 10:55:00|426.53|424.13|426.35|423.95|426.78|424.38|425|422.6|0
1655809200000|2022-06-21 11:00:00|425.76|423.36|425.5|423.1|426.27|423.87|425.42|423.02|0
1655809500000|2022-06-21 11:05:00|425.42|423.02|422.37|419.97|425.5|423.1|422.37|419.97|0
1655809800000|2022-06-21 11:10:00|422.54|420.14|423.05|420.65|423.22|420.82|422.2|419.8|0
1655810100000|2022-06-21 11:15:00|422.96|420.56|423.29|420.89|423.46|421.06|422.03|419.63|0
1655810400000|2022-06-21 11:20:00|423.38|420.98|422.47|420.07|423.55|421.15|421.12|418.72|0
1655810700000|2022-06-21 11:25:00|422.55|420.15|424.16|421.76|424.24|421.84|422.13|419.73|0
1655811000000|2022-06-21 11:30:00|423.99|421.59|422.89|420.49|424.5|422.1|422.81|420.41|0
1655811300000|2022-06-21 11:35:00|422.81|420.41|423.31|420.91|423.48|421.08|422.47|420.07|0
1655811600000|2022-06-21 11:40:00|423.22|420.82|423.14|420.74|423.73|421.33|422.46|420.06|0
1655811900000|2022-06-21 11:45:00|422.97|420.57|420.51|418.11|423.14|420.74|420.43|418.03|0
1655812200000|2022-06-21 11:50:00|420.6|418.2|416.22|413.82|420.77|418.37|415.63|413.23|0
1655812500000|2022-06-21 11:55:00|416.39|413.99|417.26|414.86|417.9|415.5|416.39|413.99|0
1655812800000|2022-06-21 12:00:00|417.1|414.7|416.42|414.02|417.26|414.86|416.09|413.69|0
1655813100000|2022-06-21 12:05:00|416.76|414.36|414.48|412.08|416.84|414.44|414.23|411.83|0
1655813400000|2022-06-21 12:10:00|414.91|412.51|418.27|415.87|418.27|415.87|414.91|412.51|0
1655813700000|2022-06-21 12:15:00|418.6|416.2|419.02|416.62|419.45|417.05|418.26|415.86|0
1655814000000|2022-06-21 12:20:00|418.94|416.54|419.44|417.04|420.46|418.06|418.6|416.2|0
1655814300000|2022-06-21 12:25:00|419.61|417.21|419.44|417.04|420.62|418.22|419.27|416.87|0
1655814600000|2022-06-21 12:30:00|419.27|416.87|420.96|418.56|421.63|419.23|418.6|416.2|0
1655814900000|2022-06-21 12:35:00|421.12|418.72|419.6|417.2|421.71|419.31|419.43|417.03|0
1655815200000|2022-06-21 12:40:00|419.77|417.37|419.43|417.03|420.61|418.21|419.09|416.69|0
1655815500000|2022-06-21 12:45:00|419.34|416.94|419.26|416.86|419.94|417.54|418.84|416.44|0
1655815800000|2022-06-21 12:50:00|419.09|416.69|418.92|416.52|419.77|417.37|417.91|415.51|0
1655816100000|2022-06-21 12:55:00|418.75|416.35|416.06|413.66|418.75|416.35|415.89|413.49|0
1655816400000|2022-06-21 13:00:00|415.89|413.49|418.41|416.01|418.58|416.18|415.63|413.23|0
1655816700000|2022-06-21 13:05:00|418.58|416.18|420.09|417.69|420.43|418.03|417.74|415.34|0
1655817000000|2022-06-21 13:10:00|419.93|417.53|420.43|418.03|420.43|418.03|418.91|416.51|0
1655817300000|2022-06-21 13:15:00|420.26|417.86|419.58|417.18|420.77|418.37|418.91|416.51|0
1655817600000|2022-06-21 13:20:00|419.41|417.01|421.1|418.7|421.27|418.87|418.74|416.34|0
1655817900000|2022-06-21 13:25:00|420.93|418.53|421.44|419.04|421.44|419.04|419.24|416.84|0
1655818200000|2022-06-21 13:30:00|422.19|419.79|424.99|422.59|425.84|423.44|421.77|419.37|0
1655818500000|2022-06-21 13:35:00|425.33|422.93|432.05|429.65|432.31|429.91|424.82|422.42|0
1655818800000|2022-06-21 13:40:00|432.49|430.09|435.57|433.17|436.94|434.54|432.14|429.74|0
1655819100000|2022-06-21 13:45:00|435.74|433.34|433.35|430.95|435.74|433.34|430.96|428.56|0
1655819400000|2022-06-21 13:50:00|433.52|431.12|435.41|433.01|435.92|433.52|431.81|429.41|0
1655819700000|2022-06-21 13:55:00|434.89|432.49|441.78|439.38|442.29|439.89|434.89|432.49|0
1655820000000|2022-06-21 14:00:00|442.2|439.8|443.5|441.1|443.68|441.28|439.19|436.79|0
1655820300000|2022-06-21 14:05:00|443.33|440.93|441.94|439.54|444.02|441.62|441.43|439.03|0
1655820600000|2022-06-21 14:10:00|442.12|439.72|444.53|442.13|445.57|443.17|441.43|439.03|0
1655820900000|2022-06-21 14:15:00|445.05|442.65|443.49|441.09|445.39|442.99|441.42|439.02|0
1655821200000|2022-06-21 14:20:00|443.32|440.92|447.64|445.24|448.34|445.94|441.77|439.37|0
1655821500000|2022-06-21 14:25:00|447.47|445.07|445.39|442.99|447.99|445.59|443.49|441.09|0
1655821800000|2022-06-21 14:30:00|446.08|443.68|446.25|443.85|450.59|448.19|444.7|442.3|0
1655822100000|2022-06-21 14:35:00|446.42|444.02|448.16|445.76|448.16|445.76|444.52|442.12|0
1655822400000|2022-06-21 14:40:00|448.33|445.93|447.63|445.23|449.37|446.97|447.11|444.71|0
1655822700000|2022-06-21 14:45:00|447.98|445.58|450.06|447.66|451.28|448.88|446.77|444.37|0
1655823000000|2022-06-21 14:50:00|451.04|448.64|452.61|450.21|452.96|450.56|451.04|448.64|0
1655823300000|2022-06-21 14:55:00|452.43|450.03|454.79|452.39|454.97|452.57|451.91|449.51|0
1655823600000|2022-06-21 15:00:00|454.62|452.22|455.49|453.09|455.84|453.44|453.05|450.65|0
1655823900000|2022-06-21 15:05:00|455.14|452.74|453.74|451.34|455.14|452.74|452.7|450.3|0
1655824200000|2022-06-21 15:10:00|453.92|451.52|450.1|447.7|454.09|451.69|449.58|447.18|0
1655824500000|2022-06-21 15:15:00|449.75|447.35|450.96|448.56|453.13|450.73|449.41|447.01|0
1655824800000|2022-06-21 15:20:00|451.31|448.91|448.36|445.96|452.35|449.95|447.67|445.27|0
1655825100000|2022-06-21 15:25:00|448.54|446.14|448.36|445.96|449.92|447.52|447.84|445.44|0
1655825400000|2022-06-21 15:30:00|448.53|446.13|448.4|446|450.17|447.77|447.88|445.48|0
1655825700000|2022-06-21 15:35:00|448.58|446.18|444.37|441.97|450.08|447.68|444.02|441.62|0
1655826000000|2022-06-21 15:40:00|444.19|441.79|444.54|442.14|446.44|444.04|442.99|440.59|0
1655826300000|2022-06-21 15:45:00|444.71|442.31|446.1|443.7|446.1|443.7|441.61|439.21|0
1655826600000|2022-06-21 15:50:00|446.45|444.05|442.49|440.09|446.97|444.57|442.49|440.09|0
1655826900000|2022-06-21 15:55:00|442.66|440.26|441.62|439.22|444.89|442.49|441.45|439.05|0
1655827200000|2022-06-21 16:00:00|441.45|439.05|442.69|440.29|445.62|443.22|441.45|439.05|0
1655827500000|2022-06-21 16:05:00|442.35|439.95|441.14|438.74|443.89|441.49|440.63|438.23|0
1655827800000|2022-06-21 16:10:00|441.32|438.92|442.69|440.29|443.03|440.63|439.94|437.54|0
1655828100000|2022-06-21 16:15:00|442.86|440.46|443.88|441.48|444.58|442.18|441.83|439.43|0
1655828400000|2022-06-21 16:20:00|443.7|441.3|444.05|441.65|444.57|442.17|441.81|439.41|0
1655828700000|2022-06-21 16:25:00|444.39|441.99|444.39|441.99|445.94|443.54|443.36|440.96|0
1655829000000|2022-06-21 16:30:00|444.56|442.16|445.25|442.85|445.94|443.54|443.35|440.95|0
1655829300000|2022-06-21 16:35:00|445.08|442.68|447.15|444.75|448.01|445.61|445.08|442.68|0
1655829600000|2022-06-21 16:40:00|446.97|444.57|447.66|445.26|448.01|445.61|445.07|442.67|0
1655829900000|2022-06-21 16:45:00|447.57|445.17|446.97|444.57|448.01|445.61|445.59|443.19|0
1655830200000|2022-06-21 16:50:00|447.49|445.09|447.3|444.9|447.83|445.43|445.74|443.34|0
1655830500000|2022-06-21 16:55:00|447.13|444.73|448.69|446.29|449.03|446.63|446.61|444.21|0
1655830800000|2022-06-21 17:00:00|449.03|446.63|448.16|445.76|449.38|446.98|447.12|444.72|0
1655831100000|2022-06-21 17:05:00|448.25|445.85|448.16|445.76|448.51|446.11|445.39|442.99|0
1655831400000|2022-06-21 17:10:00|448.33|445.93|450.42|448.02|451.29|448.89|447.47|445.07|0
1655831700000|2022-06-21 17:15:00|450.59|448.19|448.85|446.45|450.59|448.19|447.98|445.58|0
1655832000000|2022-06-21 17:20:00|449.02|446.62|447.98|445.58|449.37|446.97|446.42|444.02|0
1655832300000|2022-06-21 17:25:00|447.81|445.41|446.42|444.02|448.67|446.27|446.25|443.85|0
1655832600000|2022-06-21 17:30:00|446.25|443.85|449.02|446.62|449.54|447.14|446.25|443.85|0
1655832900000|2022-06-21 17:35:00|449.19|446.79|445.89|443.49|449.19|446.79|445.89|443.49|0
1655833200000|2022-06-21 17:40:00|445.72|443.32|446.12|443.72|446.29|443.89|443.18|440.78|0
1655833500000|2022-06-21 17:45:00|446.47|444.07|445.94|443.54|446.47|444.07|444.21|441.81|0
1655833800000|2022-06-21 17:50:00|446.12|443.72|443.86|441.46|446.46|444.06|443.86|441.46|0
1655834100000|2022-06-21 17:55:00|443.69|441.29|442.65|440.25|444.04|441.64|441.96|439.56|0
1655834400000|2022-06-21 18:00:00|442.82|440.42|441.96|439.56|443|440.6|440.75|438.35|0
1655834700000|2022-06-21 18:05:00|441.78|439.38|444.2|441.8|444.72|442.32|441.44|439.04|0
1655835000000|2022-06-21 18:10:00|444.37|441.97|443.16|440.76|446.45|444.05|442.99|440.59|0
1655835300000|2022-06-21 18:15:00|443.33|440.93|444.54|442.14|446.1|443.7|442.82|440.42|0
1655835600000|2022-06-21 18:20:00|444.37|441.97|443.68|441.28|445.75|443.35|442.81|440.41|0
1655835900000|2022-06-21 18:25:00|443.85|441.45|445.58|443.18|446.1|443.7|443.5|441.1|0
1655836200000|2022-06-21 18:30:00|445.75|443.35|446.96|444.56|446.96|444.56|444.54|442.14|0
1655836500000|2022-06-21 18:35:00|446.79|444.39|442.63|440.23|447.31|444.91|441.77|439.37|0
1655836800000|2022-06-21 18:40:00|442.8|440.4|447.71|445.31|448.58|446.18|441.94|439.54|0
1655837100000|2022-06-21 18:45:00|447.54|445.14|445.8|443.4|448.06|445.66|445.46|443.06|0
1655837400000|2022-06-21 18:50:00|445.63|443.23|451.53|449.13|451.88|449.48|445.63|443.23|0
1655837700000|2022-06-21 18:55:00|451.79|449.39|452.22|449.82|452.75|450.35|450.83|448.43|0
1655838000000|2022-06-21 19:00:00|452.4|450|453.61|451.21|454.66|452.26|451.35|448.95|0
1655838300000|2022-06-21 19:05:00|453.79|451.39|454.15|451.75|454.83|452.43|452.05|449.65|0
1655838600000|2022-06-21 19:10:00|454.42|452.02|454.88|452.48|456.45|454.05|453.72|451.32|0
1655838900000|2022-06-21 19:15:00|455.05|452.65|452.96|450.56|455.4|453|452.61|450.21|0
1655839200000|2022-06-21 19:20:00|452.78|450.38|454|451.6|455.22|452.82|452.09|449.69|0
1655839500000|2022-06-21 19:25:00|453.65|451.25|451.04|448.64|454|451.6|449.3|446.9|0
1655839800000|2022-06-21 19:30:00|451.74|449.34|451.74|449.34|452.43|450.03|449.65|447.25|0
1655840100000|2022-06-21 19:35:00|451.3|448.9|449.53|447.13|451.39|448.99|447.91|445.51|0
1655840400000|2022-06-21 19:40:00|449.7|447.3|449.7|447.3|450.4|448|447.79|445.39|0
1655840700000|2022-06-21 19:45:00|449.87|447.47|449.52|447.12|450.22|447.82|448.48|446.08|0
1655841000000|2022-06-21 19:50:00|452.3|449.9|449.7|447.3|452.48|450.08|448.48|446.08|0
1655841300000|2022-06-21 19:55:00|449.17|446.77|445.71|443.31|449.17|446.77|442.77|440.37|0
1655841600000|2022-06-21 20:00:00|445.36|442.96|444.8|442.4|445.84|443.44|441.84|439.44|0
1655841900000|2022-06-21 20:05:00|444.97|442.57|445.14|442.74|446.7|444.3|444.63|442.23|0
1655842200000|2022-06-21 20:10:00|445.32|442.92|445.83|443.43|446.87|444.47|444.63|442.23|0
1655842500000|2022-06-21 20:15:00|446.72|443.92|446.89|444.09|447.24|444.44|446.55|443.75|0
1655842800000|2022-06-21 20:20:00|446.8|444|447.93|445.13|448.44|445.64|446.8|444|0
1655843100000|2022-06-21 20:25:00|447.75|444.95|447.75|444.95|447.93|445.13|447.41|444.61|0
1655843400000|2022-06-21 20:30:00|447.58|444.78|448.27|445.47|448.44|445.64|447.4|444.6|0
1655843700000|2022-06-21 20:35:00|448.09|445.29|448.26|445.46|448.96|446.16|448.09|445.29|0
1655844000000|2022-06-21 20:40:00|448.09|445.29|448.09|445.29|448.26|445.46|447.57|444.77|0
1655844300000|2022-06-21 20:45:00|448.26|445.46|448.43|445.63|448.6|445.8|448|445.2|0
1655844600000|2022-06-21 20:50:00|448.6|445.8|448.26|445.46|448.78|445.98|448.08|445.28|0
1655844900000|2022-06-21 20:55:00|447.91|445.11|447.65|444.85|448.17|445.37|447.22|444.42|0
1655845200000|2022-06-21 21:00:00|447.41|444.61|447.3|444.5|447.44|444.64|447.26|444.46|0
1655845500000|2022-06-21 21:05:00|447.33|444.53|447.23|444.43|447.33|444.53|447.13|444.33|0
1655845800000|2022-06-21 21:10:00|447.22|444.42|447.07|444.27|447.22|444.42|447.02|444.22|0
1655846100000|2022-06-21 21:15:00|447.13|444.33|447.66|444.86|448.08|445.28|447.13|444.33|0
1655846400000|2022-06-21 21:20:00|447.75|444.95|446.97|444.17|447.86|445.06|446.76|443.96|0
1655846700000|2022-06-21 21:25:00|446.94|444.14|447.24|444.44|447.27|444.47|446.94|444.14|0
1655847000000|2022-06-21 21:30:00|447.17|444.37|446.83|444.03|447.62|444.82|446.68|443.88|0
1655847300000|2022-06-21 21:35:00|446.86|444.06|446.78|443.98|446.89|444.09|446.74|443.94|0
1655847600000|2022-06-21 21:40:00|446.83|444.03|446.88|444.08|446.93|444.13|446.75|443.95|0
1655847900000|2022-06-21 21:45:00|446.9|444.1|447.34|444.54|447.34|444.54|446.9|444.1|0
1655848200000|2022-06-21 21:50:00|447.51|444.71|447.38|444.58|447.51|444.71|447.26|444.46|0
1655848500000|2022-06-21 21:55:00|447.41|444.61|446.92|444.12|447.41|444.61|446.34|443.54|0
1655848800000|2022-06-21 22:00:00|446.06|443.26|442.53|439.73|446.23|443.43|442.53|439.73|0
1655849100000|2022-06-21 22:05:00|442.87|440.07|443.39|440.59|443.91|441.11|441.92|439.12|0
1655849400000|2022-06-21 22:10:00|443.56|440.76|443.73|440.93|443.73|440.93|442.7|439.9|0
1655849700000|2022-06-21 22:15:00|443.56|440.76|443.21|440.41|443.64|440.84|442.69|439.89|0
1655850000000|2022-06-21 22:20:00|443.04|440.24|444.59|441.79|444.76|441.96|442.52|439.72|0
1655850300000|2022-06-21 22:25:00|444.76|441.96|444.15|441.35|444.76|441.96|443.9|441.1|0
1655850600000|2022-06-21 22:30:00|444.24|441.44|443.55|440.75|444.24|441.44|443.03|440.23|0
1655850900000|2022-06-21 22:35:00|443.97|441.17|442.68|439.88|443.97|441.17|442.25|439.45|0
1655851200000|2022-06-21 22:40:00|442.51|439.71|444.06|441.26|444.06|441.26|442.51|439.71|0
1655851500000|2022-06-21 22:45:00|443.89|441.09|443.71|440.91|444.57|441.77|443.71|440.91|0
1655851800000|2022-06-21 22:50:00|443.88|441.08|444.64|441.84|444.99|442.19|443.62|440.82|0
1655852100000|2022-06-21 22:55:00|444.72|441.92|445.84|443.04|445.84|443.04|444.38|441.58|0
1655852400000|2022-06-21 23:00:00|445.75|442.95|444.64|441.84|445.84|443.04|443.95|441.15|0
1655852700000|2022-06-21 23:05:00|444.46|441.66|443.6|440.8|444.81|442.01|443.6|440.8|0
1655853000000|2022-06-21 23:10:00|443.43|440.63|443.08|440.28|443.77|440.97|442.91|440.11|0
1655853300000|2022-06-21 23:15:00|443.26|440.46|442.05|439.25|443.26|440.46|441.88|439.08|0
1655853600000|2022-06-21 23:20:00|441.88|439.08|442.56|439.76|442.56|439.76|441.71|438.91|0
1655853900000|2022-06-21 23:25:00|442.47|439.67|442.22|439.42|443.08|440.28|442.22|439.42|0
1655854200000|2022-06-21 23:30:00|442.47|439.67|444.28|441.48|444.28|441.48|442.3|439.5|0
1655854500000|2022-06-21 23:35:00|444.36|441.56|444.1|441.3|444.36|441.56|443.42|440.62|0
1655854800000|2022-06-21 23:40:00|444.27|441.47|443.15|440.35|444.27|441.47|442.72|439.92|0
1655855100000|2022-06-21 23:45:00|443.24|440.44|444.27|441.47|444.44|441.64|442.9|440.1|0
1655855400000|2022-06-21 23:50:00|444.44|441.64|444.95|442.15|445.3|442.5|444.27|441.47|0
1655855700000|2022-06-21 23:55:00|445.13|442.33|445.12|442.32|445.3|442.5|444.78|441.98|0
1655856000000|2022-06-22 00:00:00|445.21|442.41|442.89|440.09|445.64|442.84|442.71|439.91|0
1655856300000|2022-06-22 00:05:00|442.8|440|439.88|437.08|443.06|440.26|439.45|436.65|0
1655856600000|2022-06-22 00:10:00|439.97|437.17|438.25|435.45|440.14|437.34|437.4|434.6|0
1655856900000|2022-06-22 00:15:00|438.42|435.62|439.11|436.31|439.79|436.99|437.74|434.94|0
1655857200000|2022-06-22 00:20:00|439.36|436.56|437.91|435.11|440.65|437.85|437.91|435.11|0
1655857500000|2022-06-22 00:25:00|438.08|435.28|439.44|436.64|440.3|437.5|437.99|435.19|0
1655857800000|2022-06-22 00:30:00|439.61|436.81|437.39|434.59|440.13|437.33|437.3|434.5|0
1655858100000|2022-06-22 00:35:00|437.56|434.76|437.56|434.76|439.01|436.21|437.47|434.67|0
1655858400000|2022-06-22 00:40:00|437.73|434.93|438.24|435.44|438.24|435.44|437.39|434.59|0
1655858700000|2022-06-22 00:45:00|438.15|435.35|436.7|433.9|438.24|435.44|436.53|433.73|0
1655859000000|2022-06-22 00:50:00|436.53|433.73|436.53|433.73|437.04|434.24|435.67|432.87|0
1655859300000|2022-06-22 00:55:00|436.61|433.81|437.29|434.49|437.55|434.75|436.35|433.55|0
1655859600000|2022-06-22 01:00:00|437.38|434.58|436.52|433.72|437.46|434.66|436.01|433.21|0
1655859900000|2022-06-22 01:05:00|436.69|433.89|438.05|435.25|438.14|435.34|436.69|433.89|0
1655860200000|2022-06-22 01:10:00|437.97|435.17|438.05|435.25|438.82|436.02|437.54|434.74|0
1655860500000|2022-06-22 01:15:00|438.13|435.33|438.47|435.67|438.91|436.11|437.71|434.91|0
1655860800000|2022-06-22 01:20:00|438.64|435.84|437.79|434.99|439.25|436.45|437.79|434.99|0
1655861100000|2022-06-22 01:25:00|437.71|434.91|437.87|435.07|438.73|435.93|437.7|434.9|0
1655861400000|2022-06-22 01:30:00|437.7|434.9|436.59|433.79|438.39|435.59|436.33|433.53|0
1655861700000|2022-06-22 01:35:00|436.68|433.88|433.78|430.98|437.02|434.22|433.44|430.64|0
1655862000000|2022-06-22 01:40:00|433.61|430.81|431.9|429.1|434.29|431.49|431.73|428.93|0
1655862300000|2022-06-22 01:45:00|431.73|428.93|433.26|430.46|433.51|430.71|431.22|428.42|0
1655862600000|2022-06-22 01:50:00|433|430.2|432.58|429.78|433.77|430.97|431.9|429.1|0
1655862900000|2022-06-22 01:55:00|432.41|429.61|433.17|430.37|433.43|430.63|431.56|428.76|0
1655863200000|2022-06-22 02:00:00|433.25|430.45|434.27|431.47|434.45|431.65|433.25|430.45|0
1655863500000|2022-06-22 02:05:00|434.18|431.38|433.33|430.53|434.44|431.64|432.74|429.94|0
1655863800000|2022-06-22 02:10:00|433.42|430.62|433.59|430.79|434.52|431.72|433.08|430.28|0
1655864100000|2022-06-22 02:15:00|433.42|430.62|431.29|428.49|433.5|430.7|431.21|428.41|0
1655864400000|2022-06-22 02:20:00|431.38|428.58|430.52|427.72|431.88|429.08|429.85|427.05|0
1655864700000|2022-06-22 02:25:00|430.61|427.81|430.6|427.8|430.86|428.06|429.85|427.05|0
1655865000000|2022-06-22 02:30:00|430.52|427.72|430.86|428.06|430.86|428.06|430.35|427.55|0
1655865300000|2022-06-22 02:35:00|430.69|427.89|430.69|427.89|432.22|429.42|430.35|427.55|0
1655865600000|2022-06-22 02:40:00|430.52|427.72|428.31|425.51|431.2|428.4|428.14|425.34|0
1655865900000|2022-06-22 02:45:00|427.97|425.17|425.94|423.14|428.05|425.25|425.94|423.14|0
1655866200000|2022-06-22 02:50:00|426.11|423.31|426.11|423.31|426.62|423.82|425.1|422.3|0
1655866500000|2022-06-22 02:55:00|425.94|423.14|423.75|420.95|426.28|423.48|423.75|420.95|0
1655866800000|2022-06-22 03:00:00|423.58|420.78|423.66|420.86|425.26|422.46|423.41|420.61|0
1655867100000|2022-06-22 03:05:00|423.74|420.94|422.56|419.76|424.5|421.7|422.56|419.76|0
1655867400000|2022-06-22 03:10:00|422.73|419.93|423.07|420.27|423.07|420.27|421.39|418.59|0
1655867700000|2022-06-22 03:15:00|422.98|420.18|423.4|420.6|423.57|420.77|422.39|419.59|0
1655868000000|2022-06-22 03:20:00|423.23|420.43|423.06|420.26|424.24|421.44|423.06|420.26|0
1655868300000|2022-06-22 03:25:00|423.23|420.43|424.24|421.44|424.74|421.94|423.23|420.43|0
1655868600000|2022-06-22 03:30:00|424.07|421.27|422.38|419.58|424.07|421.27|421.54|418.74|0
1655868900000|2022-06-22 03:35:00|422.3|419.5|420.7|417.9|422.38|419.58|420.45|417.65|0
1655869200000|2022-06-22 03:40:00|420.95|418.15|421.95|419.15|422.21|419.41|420.53|417.73|0
1655869500000|2022-06-22 03:45:00|421.87|419.07|422.88|420.08|423.39|420.59|421.7|418.9|0
1655869800000|2022-06-22 03:50:00|422.96|420.16|423.29|420.49|424.47|421.67|422.88|420.08|0
1655870100000|2022-06-22 03:55:00|423.21|420.41|423.21|420.41|423.55|420.75|422.71|419.91|0
1655870400000|2022-06-22 04:00:00|423.12|420.32|422.54|419.74|423.21|420.41|422.54|419.74|0
1655870700000|2022-06-22 04:05:00|422.37|419.57|422.95|420.15|423.38|420.58|422.37|419.57|0
1655871000000|2022-06-22 04:10:00|423.04|420.24|422.56|419.76|423.21|420.41|416.59|413.79|0
1655871300000|2022-06-22 04:15:00|422.48|419.68|422.65|419.85|422.98|420.18|422.15|419.35|0
1655871600000|2022-06-22 04:20:00|422.73|419.93|423.15|420.35|423.74|420.94|422.14|419.34|0
1655871900000|2022-06-22 04:25:00|423.23|420.43|422.81|420.01|423.65|420.85|422.56|419.76|0
1655872200000|2022-06-22 04:30:00|422.72|419.92|423.82|421.02|423.99|421.19|422.64|419.84|0
1655872500000|2022-06-22 04:35:00|423.9|421.1|423.81|421.01|423.98|421.18|423.31|420.51|0
1655872800000|2022-06-22 04:40:00|423.73|420.93|424.15|421.35|424.32|421.52|423.73|420.93|0
1655873100000|2022-06-22 04:45:00|424.23|421.43|423.1|420.3|424.48|421.68|422.26|419.46|0
1655873400000|2022-06-22 04:50:00|423.35|420.55|424.31|421.51|425.32|422.52|423.35|420.55|0
1655873700000|2022-06-22 04:55:00|424.48|421.68|424.98|422.18|425.06|422.26|424.39|421.59|0
1655874000000|2022-06-22 05:00:00|425.06|422.26|426.41|423.61|427|424.2|424.56|421.76|0
1655874300000|2022-06-22 05:05:00|426.16|423.36|425.82|423.02|426.83|424.03|425.15|422.35|0
1655874600000|2022-06-22 05:10:00|425.99|423.19|423.12|420.32|426.32|423.52|422.96|420.16|0
1655874900000|2022-06-22 05:15:00|422.96|420.16|424.21|421.41|424.3|421.5|422.96|420.16|0
1655875200000|2022-06-22 05:20:00|424.13|421.33|425.14|422.34|425.47|422.67|423.62|420.82|0
1655875500000|2022-06-22 05:25:00|424.8|422|424.46|421.66|424.8|422|424.04|421.24|0
1655875800000|2022-06-22 05:30:00|424.37|421.57|423.79|420.99|424.46|421.66|423.62|420.82|0
1655876100000|2022-06-22 05:35:00|423.62|420.82|422.1|419.3|423.62|420.82|421.77|418.97|0
1655876400000|2022-06-22 05:40:00|422.27|419.47|420.76|417.96|422.52|419.72|420.59|417.79|0
1655876700000|2022-06-22 05:45:00|420.93|418.13|421.09|418.29|421.26|418.46|420.25|417.45|0
1655877000000|2022-06-22 05:50:00|421|418.2|417.57|414.77|421.09|418.29|416.91|414.11|0
1655877300000|2022-06-22 05:55:00|417.24|414.44|417.07|414.27|418.32|415.52|416.24|413.44|0
1655877600000|2022-06-22 06:00:00|417.24|414.44|418.07|415.27|419.91|417.11|416.9|414.1|0
1655877900000|2022-06-22 06:05:00|417.9|415.1|418.07|415.27|419.74|416.94|417.73|414.93|0
1655878200000|2022-06-22 06:10:00|417.9|415.1|415.14|412.34|418.57|415.77|414.89|412.09|0
1655878500000|2022-06-22 06:15:00|415.73|412.93|413.97|411.17|416.39|413.59|413.06|410.26|0
1655878800000|2022-06-22 06:20:00|413.89|411.09|416.06|413.26|416.39|413.59|413.56|410.76|0
1655879100000|2022-06-22 06:25:00|416.22|413.42|415.3|412.5|416.39|413.59|414.39|411.59|0
1655879400000|2022-06-22 06:30:00|415.22|412.42|415.72|412.92|416.55|413.75|414.3|411.5|0
1655879700000|2022-06-22 06:35:00|415.63|412.83|416.13|413.33|416.13|413.33|414.88|412.08|0
1655880000000|2022-06-22 06:40:00|416.22|413.42|416.55|413.75|416.55|413.75|414.88|412.08|0
1655880300000|2022-06-22 06:45:00|416.46|413.66|417.71|414.91|418.05|415.25|416.04|413.24|0
1655880600000|2022-06-22 06:50:00|417.88|415.08|416.87|414.07|418.55|415.75|416.21|413.41|0
1655880900000|2022-06-22 06:55:00|417.04|414.24|416.54|413.74|417.21|414.41|415.54|412.74|0
1655881200000|2022-06-22 07:00:00|416.95|414.15|410.79|407.99|417.21|414.41|410.38|407.58|0
1655881500000|2022-06-22 07:05:00|410.1|407.7|404.07|401.67|410.18|407.78|402.51|400.11|0
1655881800000|2022-06-22 07:10:00|403.41|401.01|406.06|403.66|406.06|403.66|400.82|398.42|0
1655882100000|2022-06-22 07:15:00|406.23|403.83|405.24|402.84|407.38|404.98|404.5|402.1|0
1655882400000|2022-06-22 07:20:00|404.58|402.18|401.95|399.55|405.24|402.84|400.31|397.91|0
1655882700000|2022-06-22 07:25:00|402.44|400.04|403.83|401.43|404.91|402.51|401.86|399.46|0
1655883000000|2022-06-22 07:30:00|403.26|400.86|408.86|406.46|410.02|407.62|402.85|400.45|0
1655883300000|2022-06-22 07:35:00|409.02|406.62|406.87|404.47|409.19|406.79|405.89|403.49|0
1655883600000|2022-06-22 07:40:00|406.71|404.31|403.82|401.42|407.53|405.13|403.82|401.42|0
1655883900000|2022-06-22 07:45:00|403.66|401.26|402.92|400.52|404.4|402|401.12|398.72|0
1655884200000|2022-06-22 07:50:00|403|400.6|401.61|399.21|404.07|401.67|401.12|398.72|0
1655884500000|2022-06-22 07:55:00|401.44|399.04|402.09|399.69|403.08|400.68|401.11|398.71|0
1655884800000|2022-06-22 08:00:00|401.77|399.37|400.29|397.89|404.23|401.83|399.55|397.15|0
1655885100000|2022-06-22 08:05:00|400.21|397.81|401.11|398.71|401.11|398.71|398.33|395.93|0
1655885400000|2022-06-22 08:10:00|401.43|399.03|403.4|401|405.05|402.65|401.27|398.87|0
1655885700000|2022-06-22 08:15:00|403.24|400.84|401.92|399.52|404.38|401.98|401.92|399.52|0
1655886000000|2022-06-22 08:20:00|402.08|399.68|402.49|400.09|403.89|401.49|401.26|398.86|0
1655886300000|2022-06-22 08:25:00|402.41|400.01|401.67|399.27|402.9|400.5|400.77|398.37|0
1655886600000|2022-06-22 08:30:00|401.5|399.1|402.47|400.07|404.54|402.14|401.1|398.7|0
1655886900000|2022-06-22 08:35:00|402.31|399.91|402.96|400.56|404.78|402.38|401.73|399.33|0
1655887200000|2022-06-22 08:40:00|403.13|400.73|401.48|399.08|403.46|401.06|400.82|398.42|0
1655887500000|2022-06-22 08:45:00|401.56|399.16|400|397.6|401.81|399.41|399.67|397.27|0
1655887800000|2022-06-22 08:50:00|400.08|397.68|402.54|400.14|402.79|400.39|399.91|397.51|0
1655888100000|2022-06-22 08:55:00|402.3|399.9|403.28|400.88|403.61|401.21|402.13|399.73|0
1655888400000|2022-06-22 09:00:00|403.36|400.96|404.27|401.87|405.59|403.19|403.36|400.96|0
1655888700000|2022-06-22 09:05:00|404.18|401.78|403.77|401.37|404.76|402.36|403.11|400.71|0
1655889000000|2022-06-22 09:10:00|403.85|401.45|402.78|400.38|404.02|401.62|402.45|400.05|0
1655889300000|2022-06-22 09:15:00|402.45|400.05|405.91|403.51|406.24|403.84|402.29|399.89|0
1655889600000|2022-06-22 09:20:00|405.99|403.59|407.4|405|408.06|405.66|405.42|403.02|0
1655889900000|2022-06-22 09:25:00|407.23|404.83|406.9|404.5|407.73|405.33|406.4|404|0
1655890200000|2022-06-22 09:30:00|406.57|404.17|405.16|402.76|406.9|404.5|404.91|402.51|0
1655890500000|2022-06-22 09:35:00|405.08|402.68|406.48|404.08|407.23|404.83|405.08|402.68|0
1655890800000|2022-06-22 09:40:00|406.56|404.16|407.72|405.32|408.13|405.73|405.57|403.17|0
1655891100000|2022-06-22 09:45:00|407.22|404.82|405.65|403.25|407.8|405.4|405.4|403|0
1655891400000|2022-06-22 09:50:00|405.81|403.41|408.12|405.72|408.21|405.81|405.57|403.17|0
1655891700000|2022-06-22 09:55:00|407.96|405.56|407.79|405.39|408.71|406.31|406.96|404.56|0
1655892000000|2022-06-22 10:00:00|407.62|405.22|408.87|406.47|409.2|406.8|406.8|404.4|0
1655892300000|2022-06-22 10:05:00|409.11|406.71|410.53|408.13|410.53|408.13|409.11|406.71|0
1655892600000|2022-06-22 10:10:00|410.36|407.96|410.52|408.12|411.52|409.12|410.03|407.63|0
1655892900000|2022-06-22 10:15:00|410.6|408.2|409.86|407.46|411.19|408.79|409.52|407.12|0
1655893200000|2022-06-22 10:20:00|409.94|407.54|412.01|409.61|412.18|409.78|409.94|407.54|0
1655893500000|2022-06-22 10:25:00|411.85|409.45|411.68|409.28|412.59|410.19|411.35|408.95|0
1655893800000|2022-06-22 10:30:00|412.34|409.94|411.34|408.94|412.34|409.94|411.18|408.78|0
1655894100000|2022-06-22 10:35:00|411.51|409.11|410.18|407.78|412.09|409.69|409.51|407.11|0
1655894400000|2022-06-22 10:40:00|410.01|407.61|409.01|406.61|410.01|407.61|407.69|405.29|0
1655894700000|2022-06-22 10:45:00|408.93|406.53|411.34|408.94|411.5|409.1|408.93|406.53|0
1655895000000|2022-06-22 10:50:00|411.42|409.02|412.16|409.76|412.5|410.1|410.84|408.44|0
1655895300000|2022-06-22 10:55:00|412.24|409.84|409.67|407.27|412.24|409.84|409.67|407.27|0
1655895600000|2022-06-22 11:00:00|410.41|408.01|412.41|410.01|413.49|411.09|410|407.6|0
1655895900000|2022-06-22 11:05:00|412.33|409.93|412.4|410|413.16|410.76|411.49|409.09|0
1655896200000|2022-06-22 11:10:00|412.49|410.09|411.82|409.42|413.07|410.67|411.66|409.26|0
1655896500000|2022-06-22 11:15:00|411.66|409.26|415.15|412.75|415.15|412.75|411.49|409.09|0
1655896800000|2022-06-22 11:20:00|414.99|412.59|414.23|411.83|415.99|413.59|413.98|411.58|0
1655897100000|2022-06-22 11:25:00|414.56|412.16|416.32|413.92|416.32|413.92|414.4|412|0
1655897400000|2022-06-22 11:30:00|416.65|414.25|416.15|413.75|416.99|414.59|415.31|412.91|0
1655897700000|2022-06-22 11:35:00|416.23|413.83|414.81|412.41|416.4|414|414.14|411.74|0
1655898000000|2022-06-22 11:40:00|414.72|412.32|413.3|410.9|414.97|412.57|413.3|410.9|0
1655898300000|2022-06-22 11:45:00|413.38|410.98|411.97|409.57|413.47|411.07|411.64|409.24|0
1655898600000|2022-06-22 11:50:00|412.14|409.74|412.3|409.9|412.63|410.23|411.8|409.4|0
1655898900000|2022-06-22 11:55:00|412.21|409.81|410.8|408.4|412.63|410.23|410.63|408.23|0
1655899200000|2022-06-22 12:00:00|410.63|408.23|410.13|407.73|412.3|409.9|409.47|407.07|0
1655899500000|2022-06-22 12:05:00|410.21|407.81|409.47|407.07|410.63|408.23|408.8|406.4|0
1655899800000|2022-06-22 12:10:00|409.3|406.9|409.46|407.06|410.63|408.23|408.97|406.57|0
1655900100000|2022-06-22 12:15:00|409.3|406.9|406.81|404.41|409.96|407.56|406.39|403.99|0
1655900400000|2022-06-22 12:20:00|406.48|404.08|407.14|404.74|407.31|404.91|406.06|403.66|0
1655900700000|2022-06-22 12:25:00|407.3|404.9|407.38|404.98|408.46|406.06|406.97|404.57|0
1655901000000|2022-06-22 12:30:00|407.3|404.9|404.99|402.59|407.63|405.23|403.91|401.51|0
1655901300000|2022-06-22 12:35:00|404.9|402.5|404.16|401.76|405.32|402.92|403.17|400.77|0
1655901600000|2022-06-22 12:40:00|403.99|401.59|405.31|402.91|405.31|402.91|403.17|400.77|0
1655901900000|2022-06-22 12:45:00|405.15|402.75|404.73|402.33|405.97|403.57|404.56|402.16|0
1655902200000|2022-06-22 12:50:00|404.65|402.25|406.38|403.98|408.28|405.88|403.57|401.17|0
1655902500000|2022-06-22 12:55:00|406.3|403.9|411.35|408.95|411.6|409.2|406.3|403.9|0
1655902800000|2022-06-22 13:00:00|411.43|409.03|407.62|405.22|411.43|409.03|407.45|405.05|0
1655903100000|2022-06-22 13:05:00|407.78|405.38|408.02|405.62|408.28|405.88|405.79|403.39|0
1655903400000|2022-06-22 13:10:00|408.11|405.71|409.1|406.7|410.1|407.7|406.95|404.55|0
1655903700000|2022-06-22 13:15:00|409.02|406.62|409.76|407.36|410.1|407.7|407.61|405.21|0
1655904000000|2022-06-22 13:20:00|409.6|407.2|413.33|410.93|413.75|411.35|409.6|407.2|0
1655904300000|2022-06-22 13:25:00|412.92|410.52|416.76|414.36|418.27|415.87|410.76|408.36|0
1655904600000|2022-06-22 13:30:00|416.26|413.86|423.44|421.04|430.07|427.67|413.58|411.18|0
1655904900000|2022-06-22 13:35:00|422.77|420.37|423.27|420.87|427.16|424.76|419.58|417.18|0
1655905200000|2022-06-22 13:40:00|423.44|421.04|427.49|425.09|427.66|425.26|419.41|417.01|0
1655905500000|2022-06-22 13:45:00|427.83|425.43|430.5|428.1|432.02|429.62|425.8|423.4|0
1655905800000|2022-06-22 13:50:00|429.65|427.25|440.55|438.15|441.06|438.66|424.92|422.52|0
1655906100000|2022-06-22 13:55:00|440.72|438.32|436.37|433.97|443.63|441.23|436.37|433.97|0
1655906400000|2022-06-22 14:00:00|436.71|434.31|435.69|433.29|439.62|437.22|431.77|429.37|0
1655906700000|2022-06-22 14:05:00|435.86|433.46|440.39|437.99|440.39|437.99|433.13|430.73|0
1655907000000|2022-06-22 14:10:00|440.73|438.33|446.22|443.82|446.74|444.34|437.65|435.25|0
1655907300000|2022-06-22 14:15:00|445.88|443.48|453.66|451.26|453.66|451.26|445.02|442.62|0
1655907600000|2022-06-22 14:20:00|453.48|451.08|461.37|458.97|461.81|459.41|452.02|449.62|0
1655907900000|2022-06-22 14:25:00|461.29|458.89|461.15|458.75|462.42|460.02|459.54|457.14|0
1655908200000|2022-06-22 14:30:00|461.67|459.27|462.89|460.49|465.17|462.77|460.1|457.7|0
1655908500000|2022-06-22 14:35:00|462.37|459.97|468.67|466.27|469.2|466.8|461.32|458.92|0
1655908800000|2022-06-22 14:40:00|468.85|466.45|465.69|463.29|469.02|466.62|463.94|461.54|0
1655909100000|2022-06-22 14:45:00|465.86|463.46|461.49|459.09|466.04|463.64|457.83|455.43|0
1655909400000|2022-06-22 14:50:00|461.31|458.91|460.44|458.04|463.06|460.66|459.57|457.17|0
1655909700000|2022-06-22 14:55:00|460.26|457.86|461.13|458.73|461.48|459.08|458.52|456.12|0
1655910000000|2022-06-22 15:00:00|460.96|458.56|454.77|452.37|461.48|459.08|451.75|449.35|0
1655910300000|2022-06-22 15:05:00|455.21|452.81|456.29|453.89|456.47|454.07|450.64|448.24|0
1655910600000|2022-06-22 15:10:00|455.94|453.54|455.25|452.85|457.51|455.11|454.9|452.5|0
1655910900000|2022-06-22 15:15:00|455.42|453.02|459.94|457.54|460.82|458.42|455.25|452.85|0
1655911200000|2022-06-22 15:20:00|460.12|457.72|458.72|456.32|460.12|457.72|456.46|454.06|0
1655911500000|2022-06-22 15:25:00|458.89|456.49|461.34|458.94|462.74|460.34|458.37|455.97|0
1655911800000|2022-06-22 15:30:00|461.52|459.12|464.83|462.43|467.89|465.49|461.34|458.94|0
1655912100000|2022-06-22 15:35:00|464.66|462.26|465|462.6|466.06|463.66|464.13|461.73|0
1655912400000|2022-06-22 15:40:00|465.18|462.78|456.12|453.72|465.26|462.86|455.77|453.37|0
1655912700000|2022-06-22 15:45:00|455.94|453.54|455.21|452.81|456.64|454.24|451.92|449.52|0
1655913000000|2022-06-22 15:50:00|455.56|453.16|450.71|448.31|455.99|453.59|449.51|447.11|0
1655913300000|2022-06-22 15:55:00|451.06|448.66|446.3|443.9|452.09|449.69|445.95|443.55|0
1655913600000|2022-06-22 16:00:00|446.12|443.72|447.67|445.27|453.89|451.49|445.26|442.86|0
1655913900000|2022-06-22 16:05:00|446.64|444.24|444.4|442|447.15|444.75|442.34|439.94|0
1655914200000|2022-06-22 16:10:00|444.74|442.34|447.49|445.09|449.05|446.65|444.23|441.83|0
1655914500000|2022-06-22 16:15:00|447.67|445.27|452.24|449.84|453.02|450.62|447.32|444.92|0
1655914800000|2022-06-22 16:20:00|451.63|449.23|451.62|449.22|455.19|452.79|450.94|448.54|0
1655915100000|2022-06-22 16:25:00|451.45|449.05|452.14|449.74|453.87|451.47|450.76|448.36|0
1655915400000|2022-06-22 16:30:00|451.62|449.22|454.91|452.51|455.61|453.21|451.1|448.7|0
1655915700000|2022-06-22 16:35:00|455.26|452.86|451.77|449.37|457.17|454.77|451.77|449.37|0
1655916000000|2022-06-22 16:40:00|452.12|449.72|456.28|453.88|456.28|453.88|452.12|449.72|0
1655916300000|2022-06-22 16:45:00|456.11|453.71|454.19|451.79|456.8|454.4|453.67|451.27|0
1655916600000|2022-06-22 16:50:00|454.54|452.14|454.54|452.14|455.76|453.36|452.63|450.23|0
1655916900000|2022-06-22 16:55:00|454.71|452.31|457.67|455.27|458.02|455.62|453.5|451.1|0
1655917200000|2022-06-22 17:00:00|457.49|455.09|452.97|450.57|458.37|455.97|451.07|448.67|0
1655917500000|2022-06-22 17:05:00|452.63|450.23|454.18|451.78|455.05|452.65|452.63|450.23|0
1655917800000|2022-06-22 17:10:00|454.01|451.61|457.14|454.74|457.66|455.26|454.01|451.61|0
1655918100000|2022-06-22 17:15:00|457.31|454.91|460.93|458.53|461.1|458.7|456.75|454.35|0
1655918400000|2022-06-22 17:20:00|461.28|458.88|462.67|460.27|463.38|460.98|460.23|457.83|0
1655918700000|2022-06-22 17:25:00|462.85|460.45|462.67|460.27|464.42|462.02|460.58|458.18|0
1655919000000|2022-06-22 17:30:00|462.5|460.1|458.83|456.43|462.5|460.1|458.83|456.43|0
1655919300000|2022-06-22 17:35:00|458.31|455.91|460.74|458.34|461.27|458.87|456.91|454.51|0
1655919600000|2022-06-22 17:40:00|460.57|458.17|462.49|460.09|462.49|460.09|459.7|457.3|0
1655919900000|2022-06-22 17:45:00|462.66|460.26|464.94|462.54|464.94|462.54|461.79|459.39|0
1655920200000|2022-06-22 17:50:00|464.76|462.36|461.61|459.21|464.94|462.54|460.74|458.34|0
1655920500000|2022-06-22 17:55:00|461.44|459.04|462.83|460.43|463.01|460.61|459.69|457.29|0
1655920800000|2022-06-22 18:00:00|463.53|461.13|464.58|462.18|465.98|463.58|462.13|459.73|0
1655921100000|2022-06-22 18:05:00|464.76|462.36|472.21|469.81|473.69|471.29|464.23|461.83|0
1655921400000|2022-06-22 18:10:00|471.69|469.29|471.86|469.46|472.04|469.64|469.57|467.17|0
1655921700000|2022-06-22 18:15:00|472.04|469.64|472.03|469.63|474.15|471.75|470.8|468.4|0
1655922000000|2022-06-22 18:20:00|472.56|470.16|468.4|465.52|472.56|470.16|465.52|463.12|0
1655922300000|2022-06-22 18:25:00|468.22|465.34|464.36|461.48|468.4|465.52|464.01|461.13|0
1655922600000|2022-06-22 18:30:00|464.71|461.83|465.93|463.05|466.46|463.58|464.09|461.21|0
1655922900000|2022-06-22 18:35:00|466.11|463.23|464.61|461.73|466.19|463.31|464.26|461.38|0
1655923200000|2022-06-22 18:40:00|464.18|461.3|463.23|460.83|465.75|462.87|461.31|458.91|0
1655923500000|2022-06-22 18:45:00|463.06|460.66|459.91|457.51|464.46|462.06|459.91|457.51|0
1655923800000|2022-06-22 18:50:00|459.56|457.16|460.79|458.39|460.79|458.39|458|455.6|0
1655924100000|2022-06-22 18:55:00|460.96|458.56|463.06|460.66|464.29|461.89|460.96|458.56|0
1655924400000|2022-06-22 19:00:00|463.24|460.84|462.84|460.44|464.81|462.41|459.65|457.25|0
1655924700000|2022-06-22 19:05:00|463.72|461.32|460.21|457.81|464.59|462.19|459.68|457.28|0
1655925000000|2022-06-22 19:10:00|460.03|457.63|458.61|456.21|460.36|457.96|456.72|454.32|0
1655925300000|2022-06-22 19:15:00|459.39|456.99|455.93|453.53|460.53|458.13|455.24|452.84|0
1655925600000|2022-06-22 19:20:00|455.76|453.36|456.46|454.06|458.21|455.81|455.41|453.01|0
1655925900000|2022-06-22 19:25:00|455.93|453.53|450.53|448.13|456.63|454.23|448.62|446.22|0
1655926200000|2022-06-22 19:30:00|449.84|447.44|447.75|445.35|452.62|450.22|447.75|445.35|0
1655926500000|2022-06-22 19:35:00|447.58|445.18|446.37|443.97|448.45|446.05|443.95|441.55|0
1655926800000|2022-06-22 19:40:00|446.19|443.79|446.88|444.48|447.92|445.52|442.74|440.34|0
1655927100000|2022-06-22 19:45:00|446.02|443.62|441.85|439.45|446.36|443.96|440.67|438.27|0
1655927400000|2022-06-22 19:50:00|442.46|440.06|449.21|446.81|450.08|447.68|440.73|438.33|0
1655927700000|2022-06-22 19:55:00|449.38|446.98|439.01|436.61|450.08|447.68|439.01|436.61|0
1655928000000|2022-06-22 20:00:00|440.04|437.64|442.28|439.88|443.31|440.91|439.18|436.78|0
1655928300000|2022-06-22 20:05:00|441.93|439.53|442.45|440.05|443.31|440.91|441.59|439.19|0
1655928600000|2022-06-22 20:10:00|442.28|439.88|442.96|440.56|444|441.6|442.28|439.88|0
1655928900000|2022-06-22 20:15:00|442.82|440.02|442.21|439.41|443.07|440.27|441.95|439.15|0
1655929200000|2022-06-22 20:20:00|442.3|439.5|444.02|441.22|444.02|441.22|442.12|439.32|0
1655929500000|2022-06-22 20:25:00|443.68|440.88|440.57|437.77|444.02|441.22|440.57|437.77|0
1655929800000|2022-06-22 20:30:00|440.91|438.11|439.27|436.47|440.91|438.11|438.85|436.05|0
1655930100000|2022-06-22 20:35:00|439.36|436.56|440.56|437.76|440.56|437.76|438.67|435.87|0
1655930400000|2022-06-22 20:40:00|440.74|437.94|440.15|437.35|441.25|438.45|439.29|436.49|0
1655930700000|2022-06-22 20:45:00|440.06|437.26|438.77|435.97|440.15|437.35|438.26|435.46|0
1655931000000|2022-06-22 20:50:00|438.68|435.88|438.08|435.28|439.29|436.49|438.08|435.28|0
1655931300000|2022-06-22 20:55:00|437.99|435.19|438.68|435.88|438.94|436.14|437.91|435.11|0
1655931600000|2022-06-22 21:00:00|438.65|435.85|438.35|435.55|438.65|435.85|438.22|435.42|0
1655931900000|2022-06-22 21:05:00|438.65|435.85|438.83|436.03|438.83|436.03|438.52|435.72|0
1655932200000|2022-06-22 21:10:00|438.8|436|438.45|435.65|438.9|436.1|438.39|435.59|0
1655932500000|2022-06-22 21:15:00|438.44|435.64|438.54|435.74|438.77|435.97|438.44|435.64|0
1655932800000|2022-06-22 21:20:00|438.69|435.89|438.44|435.64|438.72|435.92|438.44|435.64|0
1655933100000|2022-06-22 21:25:00|438.38|435.58|438.21|435.41|438.38|435.58|438.03|435.23|0
1655933400000|2022-06-22 21:30:00|438.18|435.38|438.08|435.28|438.71|435.91|438.08|435.28|0
1655933700000|2022-06-22 21:35:00|438.07|435.27|438.07|435.27|438.07|435.27|438.07|435.27|0
1655934000000|2022-06-22 21:40:00|438.3|435.5|438.13|435.33|438.45|435.65|438.05|435.25|0
1655934300000|2022-06-22 21:45:00|438.17|435.37|438.17|435.37|438.2|435.4|437.87|435.07|0
1655934600000|2022-06-22 21:50:00|438.22|435.42|438.4|435.6|438.4|435.6|438.22|435.42|0
1655934900000|2022-06-22 21:55:00|438.5|435.7|438.57|435.77|438.57|435.77|438.35|435.55|0
1655935200000|2022-06-22 22:00:00|439.34|436.54|439.6|436.8|440.8|438|438.48|435.68|0
1655935500000|2022-06-22 22:05:00|439.42|436.62|436.84|434.04|439.42|436.62|435.3|432.5|0
1655935800000|2022-06-22 22:10:00|436.75|433.95|438.04|435.24|438.04|435.24|436.67|433.87|0
1655936100000|2022-06-22 22:15:00|437.87|435.07|436.67|433.87|438.9|436.1|436.67|433.87|0
1655936400000|2022-06-22 22:20:00|436.84|434.04|435.2|432.4|437.09|434.29|435.2|432.4|0
1655936700000|2022-06-22 22:25:00|435.12|432.32|435.63|432.83|436.06|433.26|434.26|431.46|0
1655937000000|2022-06-22 22:30:00|435.89|433.09|435.12|432.32|435.89|433.09|434.68|431.88|0
1655937300000|2022-06-22 22:35:00|435.29|432.49|435.8|433|436.31|433.51|435.29|432.49|0
1655937600000|2022-06-22 22:40:00|435.63|432.83|436.22|433.42|436.48|433.68|435.11|432.31|0
1655937900000|2022-06-22 22:45:00|436.14|433.34|436.65|433.85|437|434.2|435.62|432.82|0
1655938200000|2022-06-22 22:50:00|436.56|433.76|435.96|433.16|436.9|434.1|435.62|432.82|0
1655938500000|2022-06-22 22:55:00|436.13|433.33|436.47|433.67|436.48|433.68|435.62|432.82|0
1655938800000|2022-06-22 23:00:00|436.56|433.76|435.35|432.55|436.56|433.76|435.27|432.47|0
1655939100000|2022-06-22 23:05:00|435.27|432.47|432.7|429.9|435.44|432.64|432.7|429.9|0
1655939400000|2022-06-22 23:10:00|432.87|430.07|431.67|428.87|433.13|430.33|431.07|428.27|0
1655939700000|2022-06-22 23:15:00|431.76|428.96|432.18|429.38|432.18|429.38|431.24|428.44|0
1655940000000|2022-06-22 23:20:00|432.35|429.55|428.77|425.97|432.35|429.55|428.68|425.88|0
1655940300000|2022-06-22 23:25:00|428.6|425.8|428.09|425.29|428.77|425.97|427.75|424.95|0
1655940600000|2022-06-22 23:30:00|428.17|425.37|426.13|423.33|428.17|425.37|425.37|422.57|0
1655940900000|2022-06-22 23:35:00|426.22|423.42|424.18|421.38|426.22|423.42|423.33|420.53|0
1655941200000|2022-06-22 23:40:00|424.09|421.29|425.87|423.07|426.72|423.92|424.09|421.29|0
1655941500000|2022-06-22 23:45:00|425.95|423.15|425.02|422.22|426.21|423.41|424.43|421.63|0
1655941800000|2022-06-22 23:50:00|424.93|422.13|426.54|423.74|427.31|424.51|424.85|422.05|0
1655942100000|2022-06-22 23:55:00|426.46|423.66|427.73|424.93|428.24|425.44|426.46|423.66|0
1655942400000|2022-06-23 00:00:00|427.56|424.76|429.34|426.54|430.12|427.32|427.22|424.42|0
1655942700000|2022-06-23 00:05:00|429.26|426.46|430.02|427.22|430.11|427.31|429.09|426.29|0
1655943000000|2022-06-23 00:10:00|430.11|427.31|429.94|427.14|430.11|427.31|429.26|426.46|0
1655943300000|2022-06-23 00:15:00|430.02|427.22|432.08|429.28|435.24|432.44|430.02|427.22|0
1655943600000|2022-06-23 00:20:00|432.33|429.53|433.01|430.21|433.45|430.65|431.9|429.1|0
1655943900000|2022-06-23 00:25:00|433.18|430.38|431.72|428.92|434.55|431.75|431.72|428.92|0
1655944200000|2022-06-23 00:30:00|431.81|429.01|432.49|429.69|432.49|429.69|429.25|426.45|0
1655944500000|2022-06-23 00:35:00|432.66|429.86|433|430.2|434.03|431.23|432.14|429.34|0
1655944800000|2022-06-23 00:40:00|432.74|429.94|435.13|432.33|435.39|432.59|432.49|429.69|0
1655945100000|2022-06-23 00:45:00|435.22|432.42|436.76|433.96|437.79|434.99|434.71|431.91|0
1655945400000|2022-06-23 00:50:00|436.59|433.79|443.22|440.42|443.74|440.94|436.59|433.79|0
1655945700000|2022-06-23 00:55:00|443.39|440.59|444|441.2|447.46|444.66|443.39|440.59|0
1655946000000|2022-06-23 01:00:00|443.82|441.02|443.65|440.85|445.29|442.49|442.09|439.29|0
1655946300000|2022-06-23 01:05:00|443.56|440.76|444.42|441.62|445.03|442.23|442.26|439.46|0
1655946600000|2022-06-23 01:10:00|444.51|441.71|442.52|439.72|445.37|442.57|442.52|439.72|0
1655946900000|2022-06-23 01:15:00|442.26|439.46|439.41|436.61|442.95|440.15|438.72|435.92|0
1655947200000|2022-06-23 01:20:00|439.5|436.7|441.56|438.76|443.2|440.4|439.5|436.7|0
1655947500000|2022-06-23 01:25:00|441.39|438.59|441.56|438.76|442.08|439.28|439.58|436.78|0
1655947800000|2022-06-23 01:30:00|441.73|438.93|442.59|439.79|444.15|441.35|441.64|438.84|0
1655948100000|2022-06-23 01:35:00|442.51|439.71|440.18|437.38|442.94|440.14|439.83|437.03|0
1655948400000|2022-06-23 01:40:00|440.43|437.63|438.45|435.65|440.69|437.89|438.45|435.65|0
1655948700000|2022-06-23 01:45:00|438.54|435.74|437.16|434.36|440.69|437.89|436.56|433.76|0
1655949000000|2022-06-23 01:50:00|436.9|434.1|431.76|428.96|437.08|434.28|431.76|428.96|0
1655949300000|2022-06-23 01:55:00|431.93|429.13|428.77|425.97|431.93|429.13|428.18|425.38|0
1655949600000|2022-06-23 02:00:00|428.6|425.8|430.56|427.76|430.74|427.94|428.01|425.21|0
1655949900000|2022-06-23 02:05:00|430.3|427.5|429.88|427.08|430.99|428.19|429.11|426.31|0
1655950200000|2022-06-23 02:10:00|429.96|427.16|427.75|424.95|430.73|427.93|426.3|423.5|0
1655950500000|2022-06-23 02:15:00|427.41|424.61|427.23|424.43|428.17|425.37|426.64|423.84|0
1655950800000|2022-06-23 02:20:00|427.15|424.35|425.36|422.56|428|425.2|425.11|422.31|0
1655951100000|2022-06-23 02:25:00|425.45|422.65|427.91|425.11|428.17|425.37|425.45|422.65|0
1655951400000|2022-06-23 02:30:00|428|425.2|432.09|429.29|432.09|429.29|428|425.2|0
1655951700000|2022-06-23 02:35:00|432.26|429.46|432.94|430.14|432.94|430.14|431.57|428.77|0
1655952000000|2022-06-23 02:40:00|433.11|430.31|432.08|429.28|433.28|430.48|431.74|428.94|0
1655952300000|2022-06-23 02:45:00|432.5|429.7|435.84|433.04|435.84|433.04|431.99|429.19|0
1655952600000|2022-06-23 02:50:00|435.75|432.95|433.35|430.55|436.02|433.22|433.35|430.55|0
1655952900000|2022-06-23 02:55:00|433.61|430.81|432.76|429.96|433.7|430.9|432.07|429.27|0
1655953200000|2022-06-23 03:00:00|432.59|429.79|431.22|428.42|433.52|430.72|430.53|427.73|0
1655953500000|2022-06-23 03:05:00|431.05|428.25|433.78|430.98|434.12|431.32|431.05|428.25|0
1655953800000|2022-06-23 03:10:00|434.12|431.32|433.78|430.98|436.18|433.38|433.43|430.63|0
1655954100000|2022-06-23 03:15:00|433.95|431.15|435.14|432.34|435.14|432.34|432.58|429.78|0
1655954400000|2022-06-23 03:20:00|435.66|432.86|435.05|432.25|435.91|433.11|434.46|431.66|0
1655954700000|2022-06-23 03:25:00|435.31|432.51|434.36|431.56|435.74|432.94|433.08|430.28|0
1655955000000|2022-06-23 03:30:00|434.28|431.48|434.36|431.56|434.97|432.17|433.08|430.28|0
1655955300000|2022-06-23 03:35:00|434.45|431.65|435.73|432.93|437.02|434.22|434.45|431.65|0
1655955600000|2022-06-23 03:40:00|435.82|433.02|433.59|430.79|436.16|433.36|433.59|430.79|0
1655955900000|2022-06-23 03:45:00|433.76|430.96|433.76|430.96|434.79|431.99|433.59|430.79|0
1655956200000|2022-06-23 03:50:00|434.1|431.3|434.61|431.81|434.78|431.98|433.41|430.61|0
1655956500000|2022-06-23 03:55:00|434.78|431.98|432.38|429.58|434.78|431.98|432.38|429.58|0
1655956800000|2022-06-23 04:00:00|432.3|429.5|432.46|429.66|433.58|430.78|432.21|429.41|0
1655957100000|2022-06-23 04:05:00|432.38|429.58|429.99|427.19|432.38|429.58|429.73|426.93|0
1655957400000|2022-06-23 04:10:00|430.16|427.36|432.46|429.66|432.89|430.09|429.99|427.19|0
1655957700000|2022-06-23 04:15:00|432.55|429.75|432.72|429.92|434.09|431.29|432.29|429.49|0
1655958000000|2022-06-23 04:20:00|432.89|430.09|434.6|431.8|434.77|431.97|432.63|429.83|0
1655958300000|2022-06-23 04:25:00|434.77|431.97|437.68|434.88|437.68|434.88|434.77|431.97|0
1655958600000|2022-06-23 04:30:00|437.76|434.96|438.54|435.74|439.4|436.6|436.99|434.19|0
1655958900000|2022-06-23 04:35:00|438.71|435.91|438.54|435.74|438.71|435.91|437.51|434.71|0
1655959200000|2022-06-23 04:40:00|438.88|436.08|439.91|437.11|440.08|437.28|438.88|436.08|0
1655959500000|2022-06-23 04:45:00|439.82|437.02|438.19|435.39|439.91|437.11|437.84|435.04|0
1655959800000|2022-06-23 04:50:00|438.02|435.22|436.38|433.58|438.36|435.56|435.78|432.98|0
1655960100000|2022-06-23 04:55:00|435.78|432.98|436.72|433.92|437.67|434.87|435.78|432.98|0
1655960400000|2022-06-23 05:00:00|436.64|433.84|437.32|434.52|437.67|434.87|436.63|433.83|0
1655960700000|2022-06-23 05:05:00|437.23|434.43|436.8|434|438.35|435.55|436.63|433.83|0
1655961000000|2022-06-23 05:10:00|436.63|433.83|436.54|433.74|437.57|434.77|436.2|433.4|0
1655961300000|2022-06-23 05:15:00|436.63|433.83|438.69|435.89|439.72|436.92|436.63|433.83|0
1655961600000|2022-06-23 05:20:00|438.52|435.72|437.05|434.25|439.38|436.58|436.97|434.17|0
1655961900000|2022-06-23 05:25:00|437.22|434.42|439.28|436.48|439.72|436.92|437.05|434.25|0
1655962200000|2022-06-23 05:30:00|439.2|436.4|441.78|438.98|442.65|439.85|439.2|436.4|0
1655962500000|2022-06-23 05:35:00|441.96|439.16|439.88|437.08|442.99|440.19|439.88|437.08|0
1655962800000|2022-06-23 05:40:00|439.97|437.17|440.05|437.25|441.09|438.29|439.79|436.99|0
1655963100000|2022-06-23 05:45:00|440.23|437.43|440.57|437.77|440.91|438.11|439.54|436.74|0
1655963400000|2022-06-23 05:50:00|440.22|437.42|437.98|435.18|440.22|437.42|437.98|435.18|0
1655963700000|2022-06-23 05:55:00|438.16|435.36|438.67|435.87|439.01|436.21|437.47|434.67|0
1655964000000|2022-06-23 06:00:00|438.5|435.7|437.89|435.09|439.36|436.56|435.06|432.26|0
1655964300000|2022-06-23 06:05:00|437.81|435.01|435.91|433.11|437.89|435.09|435.23|432.43|0
1655964600000|2022-06-23 06:10:00|436.09|433.29|436.77|433.97|437.88|435.08|435.65|432.85|0
1655964900000|2022-06-23 06:15:00|436.6|433.8|437.02|434.22|437.63|434.83|436.08|433.28|0
1655965200000|2022-06-23 06:20:00|437.11|434.31|434.88|432.08|437.11|434.31|434.36|431.56|0
1655965500000|2022-06-23 06:25:00|435.05|432.25|434.88|432.08|436.16|433.36|434.53|431.73|0
1655965800000|2022-06-23 06:30:00|434.7|431.9|434.96|432.16|436.33|433.53|434.7|431.9|0
1655966100000|2022-06-23 06:35:00|435.04|432.24|436.41|433.61|436.59|433.79|434.53|431.73|0
1655966400000|2022-06-23 06:40:00|436.24|433.44|438.47|435.67|438.48|435.68|436.24|433.44|0
1655966700000|2022-06-23 06:45:00|438.56|435.76|437.21|434.41|438.99|436.19|437.13|434.33|0
1655967000000|2022-06-23 06:50:00|436.78|433.98|436.27|433.47|437.55|434.75|435.41|432.61|0
1655967300000|2022-06-23 06:55:00|436.1|433.3|436.44|433.64|438.5|435.7|435.15|432.35|0
1655967600000|2022-06-23 07:00:00|436.52|433.72|435.06|432.26|436.52|433.72|431.64|428.84|0
1655967900000|2022-06-23 07:05:00|434.6|432.2|429.9|427.5|435.8|433.4|429.55|427.15|0
1655968200000|2022-06-23 07:10:00|430.07|427.67|432.97|430.57|433.57|431.17|429.55|427.15|0
1655968500000|2022-06-23 07:15:00|431.6|429.2|428.36|425.96|431.6|429.2|426.14|423.74|0
1655968800000|2022-06-23 07:20:00|427.84|425.44|424.68|422.28|427.93|425.53|424.34|421.94|0
1655969100000|2022-06-23 07:25:00|424.85|422.45|426.8|424.4|427.4|425|423.75|421.35|0
1655969400000|2022-06-23 07:30:00|428.08|425.68|427.14|424.74|428.08|425.68|423.32|420.92|0
1655969700000|2022-06-23 07:35:00|427.06|424.66|424.51|422.11|427.06|424.66|420.95|418.55|0
1655970000000|2022-06-23 07:40:00|424.59|422.19|427.9|425.5|428.49|426.09|423.83|421.43|0
1655970300000|2022-06-23 07:45:00|427.73|425.33|427.3|424.9|429.26|426.86|426.54|424.14|0
1655970600000|2022-06-23 07:50:00|427.39|424.99|424.67|422.27|427.39|424.99|424.33|421.93|0
1655970900000|2022-06-23 07:55:00|424.5|422.1|425.09|422.69|426.53|424.13|423.14|420.74|0
1655971200000|2022-06-23 08:00:00|423.82|421.42|430.28|427.88|430.36|427.96|422.8|420.4|0
1655971500000|2022-06-23 08:05:00|430.02|427.62|435.55|433.15|435.63|433.23|429.17|426.77|0
1655971800000|2022-06-23 08:10:00|435.46|433.06|441.68|439.28|444.33|441.93|434.69|432.29|0
1655972100000|2022-06-23 08:15:00|441.93|439.53|439.95|437.55|443.31|440.91|439.17|436.77|0
1655972400000|2022-06-23 08:20:00|439.86|437.46|439.17|436.77|440.29|437.89|438.99|436.59|0
1655972700000|2022-06-23 08:25:00|439.26|436.86|437.19|434.79|439.94|437.54|437.19|434.79|0
1655973000000|2022-06-23 08:30:00|437.27|434.87|434.96|432.56|437.53|435.13|434.96|432.56|0
1655973300000|2022-06-23 08:35:00|434.87|432.47|435.33|432.93|436.02|433.62|433.64|431.24|0
1655973600000|2022-06-23 08:40:00|435.5|433.1|436.36|433.96|437.3|434.9|435.33|432.93|0
1655973900000|2022-06-23 08:45:00|436.53|434.13|436.78|434.38|437.39|434.99|435.75|433.35|0
1655974200000|2022-06-23 08:50:00|437.04|434.64|435.84|433.44|437.21|434.81|435.5|433.1|0
1655974500000|2022-06-23 08:55:00|435.67|433.27|436.6|434.2|437.72|435.32|435.49|433.09|0
1655974800000|2022-06-23 09:00:00|436.69|434.29|439.78|437.38|439.96|437.56|436.18|433.78|0
1655975100000|2022-06-23 09:05:00|439.61|437.21|438.92|436.52|440.13|437.73|438.58|436.18|0
1655975400000|2022-06-23 09:10:00|439.09|436.69|444.43|442.03|444.43|442.03|438.83|436.43|0
1655975700000|2022-06-23 09:15:00|444.61|442.21|443.74|441.34|445.64|443.24|443.74|441.34|0
1655976000000|2022-06-23 09:20:00|443.91|441.51|441.79|439.39|444.26|441.86|441.53|439.13|0
1655976300000|2022-06-23 09:25:00|441.7|439.3|441.96|439.56|442.39|439.99|440.84|438.44|0
1655976600000|2022-06-23 09:30:00|441.7|439.3|441.7|439.3|441.87|439.47|440.15|437.75|0
1655976900000|2022-06-23 09:35:00|441.87|439.47|442.9|440.5|443.08|440.68|440.66|438.26|0
1655977200000|2022-06-23 09:40:00|442.73|440.33|445.41|443.01|445.5|443.1|442.73|440.33|0
1655977500000|2022-06-23 09:45:00|445.5|443.1|444.71|442.31|446.36|443.96|444.28|441.88|0
1655977800000|2022-06-23 09:50:00|444.8|442.4|445.66|443.26|446.19|443.79|444.8|442.4|0
1655978100000|2022-06-23 09:55:00|445.57|443.17|447.05|444.65|449.13|446.73|445.23|442.83|0
1655978400000|2022-06-23 10:00:00|447.4|445|447.3|444.9|447.92|445.52|446.53|444.13|0
1655978700000|2022-06-23 10:05:00|447.13|444.73|448.61|446.21|449.3|446.9|447.05|444.65|0
1655979000000|2022-06-23 10:10:00|448.69|446.29|450.25|447.85|451.21|448.81|448.08|445.68|0
1655979300000|2022-06-23 10:15:00|450.34|447.94|449.47|447.07|450.43|448.03|448.95|446.55|0
1655979600000|2022-06-23 10:20:00|449.82|447.42|451.63|449.23|451.97|449.57|448.95|446.55|0
1655979900000|2022-06-23 10:25:00|451.53|449.13|455.11|452.71|455.28|452.88|451.53|449.13|0
1655980200000|2022-06-23 10:30:00|454.93|452.53|453.01|450.61|454.93|452.53|452.23|449.83|0
1655980500000|2022-06-23 10:35:00|453.19|450.79|455.45|453.05|456.33|453.93|452.84|450.44|0
1655980800000|2022-06-23 10:40:00|455.63|453.23|457.04|454.64|458.14|455.74|455.28|452.88|0
1655981100000|2022-06-23 10:45:00|457.13|454.73|459.67|457.27|459.67|457.27|456.17|453.77|0
1655981400000|2022-06-23 10:50:00|459.58|457.18|460.19|457.79|462.12|459.72|459.32|456.92|0
1655981700000|2022-06-23 10:55:00|460.02|457.62|461.33|458.93|462.47|460.07|459.84|457.44|0
1655982000000|2022-06-23 11:00:00|461.24|458.84|459.74|457.34|461.24|458.84|459.31|456.91|0
1655982300000|2022-06-23 11:05:00|459.84|457.44|458.61|456.21|459.84|457.44|458.08|455.68|0
1655982600000|2022-06-23 11:10:00|458.43|456.03|458.25|455.85|458.51|456.11|457.2|454.8|0
1655982900000|2022-06-23 11:15:00|458.43|456.03|459.65|457.25|460.53|458.13|458.25|455.85|0
1655983200000|2022-06-23 11:20:00|459.48|457.08|461.05|458.65|461.58|459.18|459.48|457.08|0
1655983500000|2022-06-23 11:25:00|460.96|458.56|464.3|461.9|464.3|461.9|460.26|457.86|0
1655983800000|2022-06-23 11:30:00|463.95|461.55|461.56|459.16|464.12|461.72|460.95|458.55|0
1655984100000|2022-06-23 11:35:00|461.65|459.25|462.18|459.78|462.53|460.13|461.3|458.9|0
1655984400000|2022-06-23 11:40:00|462.36|459.96|461.21|458.81|462.71|460.31|459.02|456.62|0
1655984700000|2022-06-23 11:45:00|461.12|458.72|462|459.6|462.88|460.48|459.89|457.49|0
1655985000000|2022-06-23 11:50:00|461.91|459.51|461.91|459.51|462.35|459.95|460.94|458.54|0
1655985300000|2022-06-23 11:55:00|461.82|459.42|460.41|458.01|462|459.6|460.06|457.66|0
1655985600000|2022-06-23 12:00:00|460.24|457.84|458.13|455.73|460.76|458.36|458.13|455.73|0
1655985900000|2022-06-23 12:05:00|457.95|455.55|455.68|453.28|457.95|455.55|455.5|453.1|0
1655986200000|2022-06-23 12:10:00|455.5|453.1|455.95|453.55|457.25|454.85|455.15|452.75|0
1655986500000|2022-06-23 12:15:00|456.12|453.72|457.17|454.77|458.05|455.65|455.6|453.2|0
1655986800000|2022-06-23 12:20:00|457.43|455.03|456.12|453.72|457.52|455.12|455.42|453.02|0
1655987100000|2022-06-23 12:25:00|455.94|453.54|454.63|452.23|456.12|453.72|454.37|451.97|0
1655987400000|2022-06-23 12:30:00|454.37|451.97|450.53|448.13|454.37|451.97|450.36|447.96|0
1655987700000|2022-06-23 12:35:00|450.71|448.31|449.3|446.9|451.06|448.66|448.9|446.5|0
1655988000000|2022-06-23 12:40:00|449.38|446.98|449.03|446.63|452.43|450.03|448.95|446.55|0
1655988300000|2022-06-23 12:45:00|448.6|446.2|450.86|448.46|451.55|449.15|448.43|446.03|0
1655988600000|2022-06-23 12:50:00|450.77|448.37|450.33|447.93|451.72|449.32|449.12|446.72|0
1655988900000|2022-06-23 12:55:00|450.42|448.02|452.85|450.45|453.99|451.59|449.81|447.41|0
1655989200000|2022-06-23 13:00:00|453.11|450.71|453.81|451.41|454.68|452.28|452.07|449.67|0
1655989500000|2022-06-23 13:05:00|453.64|451.24|456.43|454.03|456.6|454.2|452.24|449.84|0
1655989800000|2022-06-23 13:10:00|456.25|453.85|457.47|455.07|457.65|455.25|455.2|452.8|0
1655990100000|2022-06-23 13:15:00|457.65|455.25|458.87|456.47|459.4|457|457.65|455.25|0
1655990400000|2022-06-23 13:20:00|459.05|456.65|459.75|457.35|460.1|457.7|458.61|456.21|0
1655990700000|2022-06-23 13:25:00|459.57|457.17|455.54|453.14|459.92|457.52|455.54|453.14|0
1655991000000|2022-06-23 13:30:00|455.37|452.97|453.1|450.7|460.62|458.22|452.4|450|0
1655991300000|2022-06-23 13:35:00|452.48|450.08|451.44|449.04|454.4|452|449.62|447.22|0
1655991600000|2022-06-23 13:40:00|451.35|448.95|454.05|451.65|459.12|456.72|451.18|448.78|0
1655991900000|2022-06-23 13:45:00|456.14|453.74|455.18|452.78|457.28|454.88|448.05|445.65|0
1655992200000|2022-06-23 13:50:00|455.09|452.69|444.93|442.53|455.09|452.69|443.37|440.97|0
1655992500000|2022-06-23 13:55:00|444.76|442.36|458.5|456.1|459.38|456.98|444.41|442.01|0
1655992800000|2022-06-23 14:00:00|458.33|455.93|458.85|456.45|461.31|458.91|456.93|454.53|0
1655993100000|2022-06-23 14:05:00|459.2|456.8|450.66|448.26|460.8|458.4|450.31|447.91|0
1655993400000|2022-06-23 14:10:00|451.18|448.78|450.14|447.74|453.62|451.22|446.49|444.09|0
1655993700000|2022-06-23 14:15:00|450.83|448.43|452.22|449.82|454.31|451.91|449.09|446.69|0
1655994000000|2022-06-23 14:20:00|452.74|450.34|455.05|452.65|458.86|456.46|452.57|450.17|0
1655994300000|2022-06-23 14:25:00|454.96|452.56|453.33|450.93|457.35|454.95|450.71|448.31|0
1655994600000|2022-06-23 14:30:00|454.37|451.97|451.93|449.53|456.82|454.42|450.19|447.79|0
1655994900000|2022-06-23 14:35:00|450.54|448.14|457.34|454.94|457.34|454.94|449.32|446.92|0
1655995200000|2022-06-23 14:40:00|457.69|455.29|459.27|456.87|462.78|460.38|457.69|455.29|0
1655995500000|2022-06-23 14:45:00|458.92|456.52|459.17|456.77|463.39|460.99|458.47|456.07|0
1655995800000|2022-06-23 14:50:00|459.52|457.12|460.04|457.64|461.63|459.23|457.06|454.66|0
1655996100000|2022-06-23 14:55:00|460.22|457.82|463.21|460.81|464.97|462.57|460.04|457.64|0
1655996400000|2022-06-23 15:00:00|463.38|460.98|456.44|454.04|463.38|460.98|456.18|453.78|0
1655996700000|2022-06-23 15:05:00|456.53|454.13|459.51|457.11|459.51|457.11|455.65|453.25|0
1655997000000|2022-06-23 15:10:00|460.04|457.64|463.55|461.15|465.67|463.27|458.63|456.23|0
1655997300000|2022-06-23 15:15:00|463.2|460.8|462.49|460.09|463.2|460.8|461.09|458.69|0
1655997600000|2022-06-23 15:20:00|462.4|460|456.69|454.29|463.73|461.33|455.64|453.24|0
1655997900000|2022-06-23 15:25:00|456.52|454.12|456.52|454.12|458.27|455.87|455.82|453.42|0
1655998200000|2022-06-23 15:30:00|457.39|454.99|452.14|449.74|458.8|456.4|451.45|449.05|0
1655998500000|2022-06-23 15:35:00|451.97|449.57|447.1|444.7|451.97|449.57|447.1|444.7|0
1655998800000|2022-06-23 15:40:00|447.27|444.87|450.22|447.82|450.4|448|446.31|443.91|0
1655999100000|2022-06-23 15:45:00|450.05|447.65|451.79|449.39|451.96|449.56|448.31|445.91|0
1655999400000|2022-06-23 15:50:00|451.27|448.87|448.83|446.43|451.79|449.39|448.83|446.43|0
1655999700000|2022-06-23 15:55:00|448.65|446.25|444.31|441.91|448.65|446.25|443.62|441.22|0
1656000000000|2022-06-23 16:00:00|444.49|442.09|436.38|433.98|445.35|442.95|436.38|433.98|0
1656000300000|2022-06-23 16:05:00|436.21|433.81|438.51|436.11|441.09|438.69|435.53|433.13|0
1656000600000|2022-06-23 16:10:00|438.16|435.76|440.57|438.17|441.43|439.03|436.96|434.56|0
1656000900000|2022-06-23 16:15:00|439.71|437.31|443.33|440.93|445.06|442.66|438.68|436.28|0
1656001200000|2022-06-23 16:20:00|443.15|440.75|443.25|440.85|446.25|443.85|441.52|439.12|0
1656001500000|2022-06-23 16:25:00|443.08|440.68|441.18|438.78|443.77|441.37|440.31|437.91|0
1656001800000|2022-06-23 16:30:00|440.83|438.43|436.13|433.73|442.38|439.98|435.29|432.89|0
1656002100000|2022-06-23 16:35:00|436.65|434.25|434.24|431.84|438.71|436.31|433.22|430.82|0
1656002400000|2022-06-23 16:40:00|433.73|431.33|435.44|433.04|437.5|435.1|433.22|430.82|0
1656002700000|2022-06-23 16:45:00|434.93|432.53|434.3|431.9|435.84|433.44|431.33|428.93|0
1656003000000|2022-06-23 16:50:00|433.95|431.55|434.12|431.72|435.15|432.75|429.51|427.11|0
1656003300000|2022-06-23 16:55:00|433.95|431.55|432.75|430.35|436.01|433.61|431.89|429.49|0
1656003600000|2022-06-23 17:00:00|432.41|430.01|430.87|428.47|432.41|430.01|428.14|425.74|0
1656003900000|2022-06-23 17:05:00|430.78|428.38|434.8|432.4|437.21|434.81|430.53|428.13|0
1656004200000|2022-06-23 17:10:00|434.63|432.23|436.83|434.43|439.23|436.83|434.46|432.06|0
1656004500000|2022-06-23 17:15:00|437.51|435.11|438.54|436.14|439.92|437.52|437|434.6|0
1656004800000|2022-06-23 17:20:00|439.06|436.66|438.19|435.79|441.63|439.23|435.11|432.71|0
1656005100000|2022-06-23 17:25:00|438.37|435.97|436.65|434.25|440.34|437.94|435.45|433.05|0
1656005400000|2022-06-23 17:30:00|436.48|434.08|438.62|436.22|439.57|437.17|436.31|433.91|0
1656005700000|2022-06-23 17:35:00|438.7|436.3|436.13|433.73|439.91|437.51|434.59|432.19|0
1656006000000|2022-06-23 17:40:00|436.3|433.9|435.87|433.47|437.16|434.76|432.88|430.48|0
1656006300000|2022-06-23 17:45:00|435.96|433.56|439.04|436.64|439.04|436.64|434.76|432.36|0
1656006600000|2022-06-23 17:50:00|439.21|436.81|442.31|439.91|443.34|440.94|438.87|436.47|0
1656006900000|2022-06-23 17:55:00|442.48|440.08|443.17|440.77|444.03|441.63|441.44|439.04|0
1656007200000|2022-06-23 18:00:00|443.34|440.94|442.47|440.07|444.89|442.49|441.44|439.04|0
1656007500000|2022-06-23 18:05:00|442.13|439.73|443.85|441.45|443.85|441.45|442.13|439.73|0
1656007800000|2022-06-23 18:10:00|443.68|441.28|443.16|440.76|445.31|442.91|441.61|439.21|0
1656008100000|2022-06-23 18:15:00|442.99|440.59|442.81|440.41|444.19|441.79|441.09|438.69|0
1656008400000|2022-06-23 18:20:00|442.98|440.58|445.89|443.49|445.89|443.49|441.26|438.86|0
1656008700000|2022-06-23 18:25:00|446.23|443.83|448.48|446.08|449|446.6|444.68|442.28|0
1656009000000|2022-06-23 18:30:00|448.31|445.91|453.34|450.94|454.21|451.81|448.13|445.73|0
1656009300000|2022-06-23 18:35:00|453.16|450.76|453.84|451.44|454.71|452.31|450.79|448.39|0
1656009600000|2022-06-23 18:40:00|453.75|451.35|452.27|449.87|453.75|451.35|451.58|449.18|0
1656009900000|2022-06-23 18:45:00|452.1|449.7|451.05|448.65|452.27|449.87|449.49|447.09|0
1656010200000|2022-06-23 18:50:00|450.88|448.48|452.49|450.09|452.75|450.35|450.53|448.13|0
1656010500000|2022-06-23 18:55:00|451.8|449.4|453.01|450.61|453.01|450.61|450.93|448.53|0
1656010800000|2022-06-23 19:00:00|453.18|450.78|454.23|451.83|454.4|452|450.23|447.83|0
1656011100000|2022-06-23 19:05:00|453.96|451.56|455.27|452.87|456.67|454.27|453.53|451.13|0
1656011400000|2022-06-23 19:10:00|455.44|453.04|455.87|453.47|456.31|453.91|453.53|451.13|0
1656011700000|2022-06-23 19:15:00|455.96|453.56|454.74|452.34|456.49|454.09|452.13|449.73|0
1656012000000|2022-06-23 19:20:00|455.09|452.69|455.44|453.04|457.18|454.78|454.04|451.64|0
1656012300000|2022-06-23 19:25:00|455.26|452.86|458.75|456.35|460.15|457.75|455.26|452.86|0
1656012600000|2022-06-23 19:30:00|458.58|456.18|467|464.6|467.18|464.78|458.58|456.18|0
1656012900000|2022-06-23 19:35:00|467.18|464.78|464.45|462.05|467.18|464.78|463.92|461.52|0
1656013200000|2022-06-23 19:40:00|464.8|462.4|466.2|463.8|468.67|466.27|463.75|461.35|0
1656013500000|2022-06-23 19:45:00|466.03|463.63|469.87|467.47|469.87|467.47|465.99|463.59|0
1656013800000|2022-06-23 19:50:00|471.1|468.7|465.99|463.59|472.7|470.3|465.46|463.06|0
1656014100000|2022-06-23 19:55:00|465.81|463.41|467.92|465.52|470.22|467.82|464.75|462.35|0
1656014400000|2022-06-23 20:00:00|467.57|465.17|460.71|458.31|467.57|465.17|460.71|458.31|0
1656014700000|2022-06-23 20:05:00|460.89|458.49|461.15|458.75|461.59|459.19|460.54|458.14|0
1656015000000|2022-06-23 20:10:00|461.24|458.84|460.71|458.31|461.59|459.19|460.71|458.31|0
1656015300000|2022-06-23 20:15:00|460.91|458.11|461.43|458.63|461.61|458.81|460.91|458.11|0
1656015600000|2022-06-23 20:20:00|461.61|458.81|463.71|460.91|463.71|460.91|461.61|458.81|0
1656015900000|2022-06-23 20:25:00|463.62|460.82|462.79|459.99|463.71|460.91|462.48|459.68|0
1656016200000|2022-06-23 20:30:00|462.97|460.17|462.79|459.99|463.14|460.34|462.79|459.99|0
1656016500000|2022-06-23 20:35:00|462.97|460.17|462.79|459.99|462.97|460.17|462.79|459.99|0
1656016800000|2022-06-23 20:40:00|462.08|459.28|458.4|455.6|462.08|459.28|458.4|455.6|0
1656017100000|2022-06-23 20:45:00|458.58|455.78|457.87|455.07|458.58|455.78|457.52|454.72|0
1656017400000|2022-06-23 20:50:00|457.7|454.9|455.43|452.63|457.7|454.9|455.43|452.63|0
1656017700000|2022-06-23 20:55:00|455.6|452.8|457.11|454.31|457.11|454.31|455.43|452.63|0
1656018000000|2022-06-23 21:00:00|457.21|454.41|457.13|454.33|457.21|454.41|456.62|453.82|0
1656018300000|2022-06-23 21:05:00|457.23|454.43|457.67|454.87|457.69|454.89|457.23|454.43|0
1656018600000|2022-06-23 21:10:00|457.77|454.97|457.71|454.91|457.79|454.99|457.56|454.76|0
1656018900000|2022-06-23 21:15:00|457.61|454.81|457.28|454.48|457.61|454.81|457.25|454.45|0
1656019200000|2022-06-23 21:20:00|457.33|454.53|456.66|453.86|457.33|454.53|456.56|453.76|0
1656019500000|2022-06-23 21:25:00|456.68|453.88|456.74|453.94|457.25|454.45|456.63|453.83|0
1656019800000|2022-06-23 21:30:00|456.78|453.98|456.75|453.95|456.78|453.98|456.73|453.93|0
1656020100000|2022-06-23 21:35:00|456.73|453.93|456.73|453.93|456.73|453.93|456.73|453.93|0
1656020400000|2022-06-23 21:40:00|456.93|454.13|457.24|454.44|457.27|454.47|456.93|454.13|0
1656020700000|2022-06-23 21:45:00|457.13|454.33|458.07|455.27|458.08|455.28|457.11|454.31|0
1656021000000|2022-06-23 21:50:00|457.97|455.17|457.84|455.04|458.1|455.3|457.84|455.04|0
1656021300000|2022-06-23 21:55:00|458|455.2|458.27|455.47|458.33|455.53|458|455.2|0
1656021600000|2022-06-23 22:00:00|457.4|454.6|459.24|456.44|459.32|456.52|457.4|454.6|0
1656021900000|2022-06-23 22:05:00|459.32|456.52|458.18|455.38|460.11|457.31|457.66|454.86|0
1656022200000|2022-06-23 22:10:00|457.31|454.51|458.36|455.56|458.36|455.56|456.26|453.46|0
1656022500000|2022-06-23 22:15:00|458.53|455.73|458|455.2|459.41|456.61|458|455.2|0
1656022800000|2022-06-23 22:20:00|458.09|455.29|458.61|455.81|458.61|455.81|457.48|454.68|0
1656023100000|2022-06-23 22:25:00|458.53|455.73|456.6|453.8|459.4|456.6|456.6|453.8|0
1656023400000|2022-06-23 22:30:00|456.77|453.97|457.12|454.32|457.82|455.02|456.77|453.97|0
1656023700000|2022-06-23 22:35:00|457.3|454.5|458.17|455.37|458.17|455.37|456.6|453.8|0
1656024000000|2022-06-23 22:40:00|458.34|455.54|458.87|456.07|459.13|456.33|458.34|455.54|0
1656024300000|2022-06-23 22:45:00|459.12|456.32|460.79|457.99|461.4|458.6|459.04|456.24|0
1656024600000|2022-06-23 22:50:00|460.7|457.9|461.22|458.42|461.49|458.69|460.62|457.82|0
1656024900000|2022-06-23 22:55:00|461.14|458.34|460.69|457.89|461.14|458.34|459.91|457.11|0
1656025200000|2022-06-23 23:00:00|460.96|458.16|460.96|458.16|462.19|459.39|460.26|457.46|0
1656025500000|2022-06-23 23:05:00|461.22|458.42|461.31|458.51|461.31|458.51|460.26|457.46|0
1656025800000|2022-06-23 23:10:00|461.39|458.59|461.66|458.86|462.09|459.29|461.39|458.59|0
1656026100000|2022-06-23 23:15:00|461.56|458.76|460.42|457.62|461.66|458.86|460.42|457.62|0
1656026400000|2022-06-23 23:20:00|460.6|457.8|460.77|457.97|460.95|458.15|460.42|457.62|0
1656026700000|2022-06-23 23:25:00|460.68|457.88|461.82|459.02|461.82|459.02|460.25|457.45|0
1656027000000|2022-06-23 23:30:00|461.21|458.41|461.47|458.67|462.52|459.72|460.33|457.53|0
1656027300000|2022-06-23 23:35:00|461.38|458.58|461.47|458.67|462.17|459.37|461.38|458.58|0
1656027600000|2022-06-23 23:40:00|461.82|459.02|461.37|458.57|462.17|459.37|461.11|458.31|0
1656027900000|2022-06-23 23:45:00|461.29|458.49|460.59|457.79|461.64|458.84|460.41|457.61|0
1656028200000|2022-06-23 23:50:00|460.76|457.96|459.62|456.82|461.11|458.31|459.62|456.82|0
1656028500000|2022-06-23 23:55:00|459.53|456.73|457.43|454.63|459.53|456.73|456.56|453.76|0
1656028800000|2022-06-24 00:00:00|457.69|454.89|458.91|456.11|459|456.2|455.16|452.36|0
1656029100000|2022-06-24 00:05:00|458.83|456.03|460.05|457.25|460.75|457.95|458.21|455.41|0
1656029400000|2022-06-24 00:10:00|460.75|457.95|459|456.2|461.28|458.48|458.21|455.41|0
1656029700000|2022-06-24 00:15:00|458.82|456.02|461.36|458.56|461.45|458.65|456.9|454.1|0
1656030000000|2022-06-24 00:20:00|461.45|458.65|462.23|459.43|463.55|460.75|461.45|458.65|0
1656030300000|2022-06-24 00:25:00|462.32|459.52|460.3|457.5|462.5|459.7|460.04|457.24|0
1656030600000|2022-06-24 00:30:00|460.21|457.41|459.95|457.15|460.74|457.94|458.46|455.66|0
1656030900000|2022-06-24 00:35:00|459.86|457.06|460.29|457.49|461.09|458.29|459.24|456.44|0
1656031200000|2022-06-24 00:40:00|460.47|457.67|462.14|459.34|462.22|459.42|460.29|457.49|0
1656031500000|2022-06-24 00:45:00|462.05|459.25|463.45|460.65|464.6|461.8|462.05|459.25|0
1656031800000|2022-06-24 00:50:00|463.54|460.74|462.92|460.12|463.8|461|462.04|459.24|0
1656032100000|2022-06-24 00:55:00|463.01|460.21|464.06|461.26|464.24|461.44|462.66|459.86|0
1656032400000|2022-06-24 01:00:00|463.89|461.09|463.97|461.17|463.97|461.17|462.83|460.03|0
1656032700000|2022-06-24 01:05:00|464.06|461.26|462.3|459.5|464.24|461.44|462.12|459.32|0
1656033000000|2022-06-24 01:10:00|462.38|459.58|465.11|462.31|465.11|462.31|462.38|459.58|0
1656033300000|2022-06-24 01:15:00|465.2|462.4|464.05|461.25|466.43|463.63|463.79|460.99|0
1656033600000|2022-06-24 01:20:00|464.4|461.6|468.46|465.66|468.81|466.01|464.4|461.6|0
1656033900000|2022-06-24 01:25:00|468.63|465.83|466.69|463.89|468.81|466.01|466.51|463.71|0
1656034200000|2022-06-24 01:30:00|466.77|463.97|467.75|464.95|467.75|464.95|465.63|462.83|0
1656034500000|2022-06-24 01:35:00|468.1|465.3|468.1|465.3|470.22|467.42|467.48|464.68|0
1656034800000|2022-06-24 01:40:00|468.45|465.65|470.57|467.77|471.28|468.48|467.92|465.12|0
1656035100000|2022-06-24 01:45:00|470.75|467.95|473.94|471.14|475.71|472.91|470.75|467.95|0
1656035400000|2022-06-24 01:50:00|474.11|471.31|472.69|469.89|475.18|472.38|472.51|469.71|0
1656035700000|2022-06-24 01:55:00|472.6|469.8|474.46|471.66|474.91|472.11|472.16|469.36|0
1656036000000|2022-06-24 02:00:00|474.55|471.75|473.4|470.6|475|472.2|473.3|470.5|0
1656036300000|2022-06-24 02:05:00|473.22|470.42|475.17|472.37|475.17|472.37|473.04|470.24|0
1656036600000|2022-06-24 02:10:00|475.26|472.46|479.44|476.64|479.44|476.64|475.26|472.46|0
1656036900000|2022-06-24 02:15:00|479.62|476.82|480.33|477.53|480.87|478.07|479.26|476.46|0
1656037200000|2022-06-24 02:20:00|480.42|477.62|478.55|475.75|480.87|478.07|478.55|475.75|0
1656037500000|2022-06-24 02:25:00|478.37|475.57|479.97|477.17|480.15|477.35|478.19|475.39|0
1656037800000|2022-06-24 02:30:00|479.79|476.99|479.97|477.17|480.59|477.79|479.26|476.46|0
1656038100000|2022-06-24 02:35:00|479.88|477.08|480.41|477.61|480.59|477.79|479.79|476.99|0
1656038400000|2022-06-24 02:40:00|480.5|477.7|480.14|477.34|480.68|477.88|479.61|476.81|0
1656038700000|2022-06-24 02:45:00|480.32|477.52|482.55|479.75|483|480.2|480.32|477.52|0
1656039000000|2022-06-24 02:50:00|482.73|479.93|483.54|480.74|483.72|480.92|482.46|479.66|0
1656039300000|2022-06-24 02:55:00|483.36|480.56|482.9|480.1|483.36|480.56|482.37|479.57|0
1656039600000|2022-06-24 03:00:00|483|480.2|483.17|480.37|484.07|481.27|482.46|479.66|0
1656039900000|2022-06-24 03:05:00|483.26|480.46|482.27|479.47|483.62|480.82|482.1|479.3|0
1656040200000|2022-06-24 03:10:00|482.45|479.65|481.02|478.22|482.45|479.65|480.66|477.86|0
1656040500000|2022-06-24 03:15:00|480.93|478.13|480.75|477.95|481.74|478.94|480.3|477.5|0
1656040800000|2022-06-24 03:20:00|480.66|477.86|480.48|477.68|480.84|478.04|479.59|476.79|0
1656041100000|2022-06-24 03:25:00|480.3|477.5|478.87|476.07|480.3|477.5|478.24|475.44|0
1656041400000|2022-06-24 03:30:00|478.96|476.16|478.78|475.98|479.67|476.87|478.33|475.53|0
1656041700000|2022-06-24 03:35:00|478.87|476.07|479.76|476.96|479.76|476.96|478.69|475.89|0
1656042000000|2022-06-24 03:40:00|479.58|476.78|479.31|476.51|480.29|477.49|479.04|476.24|0
1656042300000|2022-06-24 03:45:00|479.4|476.6|478.5|475.7|479.4|476.6|478.33|475.53|0
1656042600000|2022-06-24 03:50:00|478.68|475.88|479.39|476.59|479.75|476.95|478.5|475.7|0
1656042900000|2022-06-24 03:55:00|479.21|476.41|478.86|476.06|479.48|476.68|478.41|475.61|0
1656043200000|2022-06-24 04:00:00|478.76|475.96|481.17|478.37|481.53|478.73|478.5|475.7|0
1656043500000|2022-06-24 04:05:00|481.08|478.28|481.71|478.91|482.07|479.27|480.99|478.19|0
1656043800000|2022-06-24 04:10:00|481.62|478.82|481.71|478.91|482.78|479.98|481.17|478.37|0
1656044100000|2022-06-24 04:15:00|481.88|479.08|486.18|483.38|486.36|483.56|481.88|479.08|0
1656044400000|2022-06-24 04:20:00|486.09|483.29|489.06|486.26|489.6|486.8|485.82|483.02|0
1656044700000|2022-06-24 04:25:00|488.88|486.08|487.26|484.46|489.06|486.26|487.16|484.36|0
1656045000000|2022-06-24 04:30:00|487.34|484.54|488.6|485.8|488.69|485.89|487.16|484.36|0
1656045300000|2022-06-24 04:35:00|488.69|485.89|487.61|484.81|489.05|486.25|487.43|484.63|0
1656045600000|2022-06-24 04:40:00|487.43|484.63|487.43|484.63|487.61|484.81|486.89|484.09|0
1656045900000|2022-06-24 04:45:00|487.52|484.72|487.15|484.35|487.61|484.81|486.89|484.09|0
1656046200000|2022-06-24 04:50:00|486.89|484.09|487.78|484.98|487.96|485.16|486.71|483.91|0
1656046500000|2022-06-24 04:55:00|487.87|485.07|487.96|485.16|489.13|486.33|487.6|484.8|0
1656046800000|2022-06-24 05:00:00|488.14|485.34|487.69|484.89|488.77|485.97|485.8|483|0
1656047100000|2022-06-24 05:05:00|487.96|485.16|487.14|484.34|490.48|487.68|487.14|484.34|0
1656047400000|2022-06-24 05:10:00|487.42|484.62|487.14|484.34|488.22|485.42|486.52|483.72|0
1656047700000|2022-06-24 05:15:00|487.23|484.43|487.32|484.52|487.95|485.15|486.69|483.89|0
1656048000000|2022-06-24 05:20:00|487.41|484.61|487.05|484.25|488.76|485.96|486.6|483.8|0
1656048300000|2022-06-24 05:25:00|486.87|484.07|489.75|486.95|489.93|487.13|485.88|483.08|0
1656048600000|2022-06-24 05:30:00|489.65|486.85|490.1|487.3|490.37|487.57|488.66|485.86|0
1656048900000|2022-06-24 05:35:00|490.28|487.48|492.17|489.37|492.17|489.37|489.92|487.12|0
1656049200000|2022-06-24 05:40:00|492.71|489.91|492.98|490.18|493.16|490.36|492.26|489.46|0
1656049500000|2022-06-24 05:45:00|492.62|489.82|492.16|489.36|492.98|490.18|491.9|489.1|0
1656049800000|2022-06-24 05:50:00|492.07|489.27|491.53|488.73|492.07|489.27|490.27|487.47|0
1656050100000|2022-06-24 05:55:00|491.71|488.91|489.73|486.93|491.8|489|488.83|486.03|0
1656050400000|2022-06-24 06:00:00|489.01|486.21|488.29|485.49|489.19|486.39|487.21|484.41|0
1656050700000|2022-06-24 06:05:00|488.47|485.67|486.49|483.69|489.37|486.57|486.31|483.51|0
1656051000000|2022-06-24 06:10:00|486.22|483.42|488.55|485.75|489|486.2|486.13|483.33|0
1656051300000|2022-06-24 06:15:00|488.64|485.84|487.92|485.12|489.18|486.38|486.75|483.95|0
1656051600000|2022-06-24 06:20:00|488.01|485.21|488.54|485.74|489|486.2|486.66|483.86|0
1656051900000|2022-06-24 06:25:00|488.1|485.3|487.46|484.66|488.28|485.48|486.84|484.04|0
1656052200000|2022-06-24 06:30:00|487.2|484.4|485.58|482.78|488.27|485.47|485.04|482.24|0
1656052500000|2022-06-24 06:35:00|485.49|482.69|486.2|483.4|486.2|483.4|484.68|481.88|0
1656052800000|2022-06-24 06:40:00|486.56|483.76|486.47|483.67|487.19|484.39|485.48|482.68|0
1656053100000|2022-06-24 06:45:00|486.38|483.58|486.29|483.49|486.83|484.03|485.58|482.78|0
1656053400000|2022-06-24 06:50:00|486.2|483.4|485.75|482.95|486.65|483.85|485.57|482.77|0
1656053700000|2022-06-24 06:55:00|485.66|482.86|484.31|481.51|485.66|482.86|483.96|481.16|0
1656054000000|2022-06-24 07:00:00|484.58|481.78|482.38|479.58|486.08|483.28|480.69|477.89|0
1656054300000|2022-06-24 07:05:00|482.18|479.78|485.95|483.55|486.66|484.26|481.92|479.52|0
1656054600000|2022-06-24 07:10:00|485.59|483.19|483.97|481.57|486.66|484.26|483.62|481.22|0
1656054900000|2022-06-24 07:15:00|483.88|481.48|482.63|480.23|484.78|482.38|481.21|478.81|0
1656055200000|2022-06-24 07:20:00|482.45|480.05|482|479.6|483.79|481.39|481.74|479.34|0
1656055500000|2022-06-24 07:25:00|482.1|479.7|484.24|481.84|484.42|482.02|481.74|479.34|0
1656055800000|2022-06-24 07:30:00|484.14|481.74|486.47|484.07|487.1|484.7|483.88|481.48|0
1656056100000|2022-06-24 07:35:00|486.38|483.98|486.92|484.52|487.46|485.06|484.77|482.37|0
1656056400000|2022-06-24 07:40:00|486.74|484.34|488.35|485.95|488.71|486.31|485.93|483.53|0
1656056700000|2022-06-24 07:45:00|488.17|485.77|487.99|485.59|488.71|486.31|486.92|484.52|0
1656057000000|2022-06-24 07:50:00|487.9|485.5|487.99|485.59|489.97|487.57|487.81|485.41|0
1656057300000|2022-06-24 07:55:00|488.17|485.77|487.45|485.05|489.42|487.02|487.09|484.69|0
1656057600000|2022-06-24 08:00:00|488.17|485.77|487.09|484.69|489.78|487.38|486.19|483.79|0
1656057900000|2022-06-24 08:05:00|486.91|484.51|485.47|483.07|487.26|484.86|485.29|482.89|0
1656058200000|2022-06-24 08:10:00|485.56|483.16|484.3|481.9|486.55|484.15|483.68|481.28|0
1656058500000|2022-06-24 08:15:00|483.86|481.46|486.18|483.78|486.72|484.32|483.86|481.46|0
1656058800000|2022-06-24 08:20:00|486.09|483.69|483.14|480.74|486.36|483.96|481.71|479.31|0
1656059100000|2022-06-24 08:25:00|483.22|480.82|486|483.6|486|483.6|482.42|480.02|0
1656059400000|2022-06-24 08:30:00|485.82|483.42|486.98|484.58|487.07|484.67|484.56|482.16|0
1656059700000|2022-06-24 08:35:00|487.07|484.67|487.43|485.03|488.15|485.75|486.08|483.68|0
1656060000000|2022-06-24 08:40:00|487.15|484.75|487.78|485.38|488.23|485.83|486.71|484.31|0
1656060300000|2022-06-24 08:45:00|487.87|485.47|486.35|483.95|488.32|485.92|486.35|483.95|0
1656060600000|2022-06-24 08:50:00|486.17|483.77|486.61|484.21|487.24|484.84|484.91|482.51|0
1656060900000|2022-06-24 08:55:00|486.7|484.3|487.32|484.92|488.32|485.92|486.34|483.94|0
1656061200000|2022-06-24 09:00:00|487.24|484.84|486.43|484.03|487.6|485.2|485.8|483.4|0
1656061500000|2022-06-24 09:05:00|486.52|484.12|488.31|485.91|488.31|485.91|485.53|483.13|0
1656061800000|2022-06-24 09:10:00|488.04|485.64|489.03|486.63|489.75|487.35|487.86|485.46|0
1656062100000|2022-06-24 09:15:00|489.21|486.81|489.11|486.71|489.65|487.25|488.31|485.91|0
1656062400000|2022-06-24 09:20:00|489.02|486.62|488.93|486.53|489.56|487.16|488.48|486.08|0
1656062700000|2022-06-24 09:25:00|489.02|486.62|487.04|484.64|489.02|486.62|486.33|483.93|0
1656063000000|2022-06-24 09:30:00|487.13|484.73|488.12|485.72|488.12|485.72|486.15|483.75|0
1656063300000|2022-06-24 09:35:00|488.02|485.62|486.05|483.65|488.48|486.08|485.96|483.56|0
1656063600000|2022-06-24 09:40:00|486.14|483.74|488.11|485.71|488.29|485.89|485.87|483.47|0
1656063900000|2022-06-24 09:45:00|488.02|485.62|488.11|485.71|489.37|486.97|487.84|485.44|0
1656064200000|2022-06-24 09:50:00|488.02|485.62|488.55|486.15|488.83|486.43|486.85|484.45|0
1656064500000|2022-06-24 09:55:00|488.65|486.25|490.62|488.22|490.8|488.4|487.75|485.35|0
1656064800000|2022-06-24 10:00:00|490.8|488.4|492.42|490.02|492.87|490.47|490.26|487.86|0
1656065100000|2022-06-24 10:05:00|492.24|489.84|493.32|490.92|493.41|491.01|490.26|487.86|0
1656065400000|2022-06-24 10:10:00|493.5|491.1|492.6|490.2|493.5|491.1|492.06|489.66|0
1656065700000|2022-06-24 10:15:00|492.42|490.02|491.36|488.96|493.24|490.84|491|488.6|0
1656066000000|2022-06-24 10:20:00|491.54|489.14|488.38|485.98|491.54|489.14|488.38|485.98|0
1656066300000|2022-06-24 10:25:00|488.3|485.9|488.47|486.07|488.84|486.44|487.84|485.44|0
1656066600000|2022-06-24 10:30:00|488.29|485.89|490.82|488.42|490.82|488.42|487.93|485.53|0
1656066900000|2022-06-24 10:35:00|490.09|487.69|489.37|486.97|490.36|487.96|488.83|486.43|0
1656067200000|2022-06-24 10:40:00|489.19|486.79|488.47|486.07|489.37|486.97|487.93|485.53|0
1656067500000|2022-06-24 10:45:00|488.29|485.89|488.65|486.25|489.27|486.87|488.11|485.71|0
1656067800000|2022-06-24 10:50:00|488.73|486.33|488.1|485.7|489.18|486.78|487.11|484.71|0
1656068100000|2022-06-24 10:55:00|487.92|485.52|487.92|485.52|488.46|486.06|486.3|483.9|0
1656068400000|2022-06-24 11:00:00|487.56|485.16|487.2|484.8|488.28|485.88|486.84|484.44|0
1656068700000|2022-06-24 11:05:00|487.02|484.62|487.38|484.98|487.38|484.98|486.66|484.26|0
1656069000000|2022-06-24 11:10:00|487.2|484.8|488.54|486.14|488.63|486.23|486.74|484.34|0
1656069300000|2022-06-24 11:15:00|488.45|486.05|489.17|486.77|489.17|486.77|487.73|485.33|0
1656069600000|2022-06-24 11:20:00|489.26|486.86|489.17|486.77|489.53|487.13|488.27|485.87|0
1656069900000|2022-06-24 11:25:00|488.89|486.49|490.07|487.67|490.07|487.67|487.91|485.51|0
1656070200000|2022-06-24 11:30:00|490.25|487.85|490.97|488.57|491.69|489.29|489.53|487.13|0
1656070500000|2022-06-24 11:35:00|490.79|488.39|488.26|485.86|490.97|488.57|488.26|485.86|0
1656070800000|2022-06-24 11:40:00|488.08|485.68|486.2|483.8|488.53|486.13|486.2|483.8|0
1656071100000|2022-06-24 11:45:00|486.02|483.62|484.04|481.64|486.56|484.16|483.68|481.28|0
1656071400000|2022-06-24 11:50:00|484.22|481.82|485.47|483.07|485.56|483.16|483.86|481.46|0
1656071700000|2022-06-24 11:55:00|485.38|482.98|485.29|482.89|486.28|483.88|484.93|482.53|0
1656072000000|2022-06-24 12:00:00|485.47|483.07|486.55|484.15|486.91|484.51|484.21|481.81|0
1656072300000|2022-06-24 12:05:00|486.19|483.79|487.62|485.22|488.43|486.03|485.29|482.89|0
1656072600000|2022-06-24 12:10:00|487.53|485.13|487.8|485.4|488.34|485.94|487.44|485.04|0
1656072900000|2022-06-24 12:15:00|487.89|485.49|488.16|485.76|488.52|486.12|487.08|484.68|0
1656073200000|2022-06-24 12:20:00|488.34|485.94|486|483.6|489.06|486.66|485.64|483.24|0
1656073500000|2022-06-24 12:25:00|486.18|483.78|485.54|483.14|487.25|484.85|485.36|482.96|0
1656073800000|2022-06-24 12:30:00|485.45|483.05|485.62|483.22|486.26|483.86|485.18|482.78|0
1656074100000|2022-06-24 12:35:00|485.88|483.48|486.51|484.11|487.24|484.84|485.62|483.22|0
1656074400000|2022-06-24 12:40:00|486.33|483.93|487.77|485.37|488.13|485.73|486.33|483.93|0
1656074700000|2022-06-24 12:45:00|487.95|485.55|486.24|483.84|487.95|485.55|485.07|482.67|0
1656075000000|2022-06-24 12:50:00|485.97|483.57|484.89|482.49|485.97|483.57|484.71|482.31|0
1656075300000|2022-06-24 12:55:00|485.07|482.67|485.24|482.84|485.78|483.38|484.35|481.95|0
1656075600000|2022-06-24 13:00:00|484.89|482.49|486.86|484.46|487.04|484.64|484.71|482.31|0
1656075900000|2022-06-24 13:05:00|487.04|484.64|488.3|485.9|488.75|486.35|486.32|483.92|0
1656076200000|2022-06-24 13:10:00|488.48|486.08|487.76|485.36|488.48|486.08|487.04|484.64|0
1656076500000|2022-06-24 13:15:00|487.94|485.54|488.84|486.44|489.38|486.98|487.21|484.81|0
1656076800000|2022-06-24 13:20:00|489.02|486.62|490.28|487.88|490.64|488.24|488.47|486.07|0
1656077100000|2022-06-24 13:25:00|490.36|487.96|489.55|487.15|491|488.6|487.93|485.53|0
1656077400000|2022-06-24 13:30:00|489.64|487.24|498.42|496.02|498.42|496.02|489.55|487.15|0
1656077700000|2022-06-24 13:35:00|498.79|496.39|496.89|494.49|501.78|499.38|494.36|491.96|0
1656078000000|2022-06-24 13:40:00|497.08|494.68|505.96|503.56|506.51|504.11|495.81|493.41|0
1656078300000|2022-06-24 13:45:00|506.05|503.65|510.34|507.94|510.34|507.94|504.32|501.92|0
1656078600000|2022-06-24 13:50:00|510.16|507.76|510.97|508.57|511.52|509.12|509.43|507.03|0
1656078900000|2022-06-24 13:55:00|510.79|508.39|509.33|506.93|511.52|509.12|507.68|505.28|0
1656079200000|2022-06-24 14:00:00|514.17|511.77|525.99|523.59|530.99|528.59|514.17|511.77|0
1656079500000|2022-06-24 14:05:00|525.8|523.4|531.98|529.58|533.1|530.7|525.8|523.4|0
1656079800000|2022-06-24 14:10:00|532.35|529.95|528.2|525.8|532.72|530.32|526.22|523.82|0
1656080100000|2022-06-24 14:15:00|528.02|525.62|530.8|528.4|533.03|530.63|528.02|525.62|0
1656080400000|2022-06-24 14:20:00|530.99|528.59|533.1|530.7|535.52|533.12|530.8|528.4|0
1656080700000|2022-06-24 14:25:00|533.47|531.07|530.87|528.47|533.47|531.07|529.01|526.61|0
1656081000000|2022-06-24 14:30:00|531.61|529.21|530.68|528.28|532.54|530.14|529.2|526.8|0
1656081300000|2022-06-24 14:35:00|531.05|528.65|528.08|525.68|531.79|529.39|526.97|524.57|0
1656081600000|2022-06-24 14:40:00|528.27|525.87|526.6|524.2|528.27|525.87|524.75|522.35|0
1656081900000|2022-06-24 14:45:00|526.23|523.83|530.49|528.09|531.6|529.2|524.75|522.35|0
1656082200000|2022-06-24 14:50:00|531.23|528.83|530.11|527.71|531.23|528.83|528.45|526.05|0
1656082500000|2022-06-24 14:55:00|530.3|527.9|530.85|528.45|533.08|530.68|528.63|526.23|0
1656082800000|2022-06-24 15:00:00|530.67|528.27|535.31|532.91|535.5|533.1|530.48|528.08|0
1656083100000|2022-06-24 15:05:00|535.13|532.73|534.19|531.79|535.68|533.28|532.52|530.12|0
1656083400000|2022-06-24 15:10:00|534.57|532.17|531.03|528.63|534.75|532.35|531.03|528.63|0
1656083700000|2022-06-24 15:15:00|530.66|528.26|527.78|525.38|531.03|528.63|526.77|524.37|0
1656084000000|2022-06-24 15:20:00|527.69|525.29|529.73|527.33|530.66|528.26|527.51|525.11|0
1656084300000|2022-06-24 15:25:00|529.91|527.51|533.71|531.31|534|531.6|529.54|527.14|0
1656084600000|2022-06-24 15:30:00|533.63|531.23|531.95|529.55|534|531.6|531.95|529.55|0
1656084900000|2022-06-24 15:35:00|531.39|528.99|534.55|532.15|534.74|532.34|531.02|528.62|0
1656085200000|2022-06-24 15:40:00|533.99|531.59|534.55|532.15|535.48|533.08|533.43|531.03|0
1656085500000|2022-06-24 15:45:00|534.36|531.96|532.5|530.1|534.36|531.96|532.13|529.73|0
1656085800000|2022-06-24 15:50:00|532.69|530.29|534.73|532.33|535.85|533.45|531.76|529.36|0
1656086100000|2022-06-24 15:55:00|534.92|532.52|534.54|532.14|535.1|532.7|532.12|529.72|0
1656086400000|2022-06-24 16:00:00|534.73|532.33|536.77|534.37|537.52|535.12|533.61|531.21|0
1656086700000|2022-06-24 16:05:00|536.4|534|535.84|533.44|537.33|534.93|535.84|533.44|0
1656087000000|2022-06-24 16:10:00|536.03|533.63|534.92|532.52|537.03|534.63|534.55|532.15|0
1656087300000|2022-06-24 16:15:00|535.29|532.89|536.55|534.15|537.11|534.71|534.54|532.14|0
1656087600000|2022-06-24 16:20:00|536.74|534.34|535.37|532.97|536.92|534.52|532.64|530.24|0
1656087900000|2022-06-24 16:25:00|535.74|533.34|533.87|531.47|535.92|533.52|533.32|530.92|0
1656088200000|2022-06-24 16:30:00|534.06|531.66|530.69|528.29|534.43|532.03|530.51|528.11|0
1656088500000|2022-06-24 16:35:00|530.51|528.11|532.36|529.96|532.55|530.15|530.13|527.73|0
1656088800000|2022-06-24 16:40:00|532.55|530.15|535.34|532.94|535.72|533.32|531.99|529.59|0
1656089100000|2022-06-24 16:45:00|535.16|532.76|532.92|530.52|535.16|532.76|531.61|529.21|0
1656089400000|2022-06-24 16:50:00|533.29|530.89|534.59|532.19|534.59|532.19|532.54|530.14|0
1656089700000|2022-06-24 16:55:00|534.78|532.38|535.33|532.93|535.9|533.5|534.03|531.63|0
1656090000000|2022-06-24 17:00:00|535.15|532.75|536.64|534.24|537.76|535.36|534.22|531.82|0
1656090300000|2022-06-24 17:05:00|536.83|534.43|536.26|533.86|537.2|534.8|534.96|532.56|0
1656090600000|2022-06-24 17:10:00|536.45|534.05|538.13|535.73|538.13|535.73|536.45|534.05|0
1656090900000|2022-06-24 17:15:00|537.94|535.54|535.86|533.46|538.1|535.7|535.67|533.27|0
1656091200000|2022-06-24 17:20:00|536.05|533.65|536.04|533.64|536.98|534.58|534.93|532.53|0
1656091500000|2022-06-24 17:25:00|535.86|533.46|536.04|533.64|536.79|534.39|534.92|532.52|0
1656091800000|2022-06-24 17:30:00|536.23|533.83|536.41|534.01|537.16|534.76|534.55|532.15|0
1656092100000|2022-06-24 17:35:00|536.6|534.2|535.29|532.89|536.6|534.2|534.36|531.96|0
1656092400000|2022-06-24 17:40:00|534.92|532.52|536.97|534.57|537.53|535.13|534.17|531.77|0
1656092700000|2022-06-24 17:45:00|536.78|534.38|535.66|533.26|537.15|534.75|535.29|532.89|0
1656093000000|2022-06-24 17:50:00|535.85|533.45|534.17|531.77|536.96|534.56|533.98|531.58|0
1656093300000|2022-06-24 17:55:00|533.79|531.39|532.76|530.36|536.4|534|531.45|529.05|0
1656093600000|2022-06-24 18:00:00|532.94|530.54|532.75|530.35|534.43|532.03|532.2|529.8|0
1656093900000|2022-06-24 18:05:00|532.94|530.54|532.19|529.79|533.69|531.29|531.26|528.86|0
1656094200000|2022-06-24 18:10:00|532.38|529.98|533.87|531.47|534.99|532.59|532.38|529.98|0
1656094500000|2022-06-24 18:15:00|534.05|531.65|534.61|532.21|535.36|532.96|533.12|530.72|0
1656094800000|2022-06-24 18:20:00|534.8|532.4|533.86|531.46|534.99|532.59|532.75|530.35|0
1656095100000|2022-06-24 18:25:00|533.68|531.28|535.35|532.95|536.29|533.89|533.49|531.09|0
1656095400000|2022-06-24 18:30:00|535.54|533.14|537.22|534.82|537.6|535.2|535.17|532.77|0
1656095700000|2022-06-24 18:35:00|537.03|534.63|535.54|533.14|537.97|535.57|535.54|533.14|0
1656096000000|2022-06-24 18:40:00|535.35|532.95|536.72|534.32|537.22|534.82|534.79|532.39|0
1656096300000|2022-06-24 18:45:00|536.29|533.89|538.72|536.32|538.72|536.32|536.1|533.7|0
1656096600000|2022-06-24 18:50:00|538.53|536.13|538.53|536.13|538.72|536.32|537.59|535.19|0
1656096900000|2022-06-24 18:55:00|538.72|536.32|539.98|537.58|540.36|537.96|538.34|535.94|0
1656097200000|2022-06-24 19:00:00|540.36|537.96|541.03|538.63|541.03|538.63|538.86|536.46|0
1656097500000|2022-06-24 19:05:00|540.66|538.26|540.28|537.88|541.4|539|539.72|537.32|0
1656097800000|2022-06-24 19:10:00|539.91|537.51|541.03|538.63|541.03|538.63|539.34|536.94|0
1656098100000|2022-06-24 19:15:00|541.4|539|541.59|539.19|542.34|539.94|540.84|538.44|0
1656098400000|2022-06-24 19:20:00|541.77|539.37|543.83|541.43|544.02|541.62|541.59|539.19|0
1656098700000|2022-06-24 19:25:00|544.02|541.62|543.83|541.43|544.2|541.8|541.96|539.56|0
1656099000000|2022-06-24 19:30:00|543.64|541.24|541.52|539.12|544.2|541.8|541.52|539.12|0
1656099300000|2022-06-24 19:35:00|541.71|539.31|544.52|542.12|544.52|542.12|540.78|538.38|0
1656099600000|2022-06-24 19:40:00|544.7|542.3|546.58|544.18|546.58|544.18|544.33|541.93|0
1656099900000|2022-06-24 19:45:00|546.2|543.8|545.88|543.48|547.51|545.11|545.26|542.86|0
1656100200000|2022-06-24 19:50:00|546.82|544.42|553.36|550.48|553.93|551.05|546.63|544.23|0
1656100500000|2022-06-24 19:55:00|553.55|550.67|558.07|555.19|558.07|555.19|550.54|547.66|0
1656100800000|2022-06-24 20:00:00|558.45|555.57|554.54|552.14|559.2|556.32|554.16|551.76|0
1656101100000|2022-06-24 20:05:00|554.35|551.95|551.13|548.73|555.48|553.08|550.75|548.35|0
1656101400000|2022-06-24 20:10:00|550.94|548.54|550.37|547.97|551.88|549.48|549.62|547.22|0
1656313500000|2022-06-27 07:05:00|557.81|555.41|561.51|559.11|561.79|559.39|556.49|554.09|0
1656313800000|2022-06-27 07:10:00|561.32|558.92|561.22|558.82|562.84|560.44|559.99|557.59|0
1656314100000|2022-06-27 07:15:00|561.32|558.92|561.78|559.38|565.68|563.28|561.32|558.92|0
1656314400000|2022-06-27 07:20:00|562.07|559.67|565.77|563.37|566.25|563.85|561.97|559.57|0
1656314700000|2022-06-27 07:25:00|565.68|563.28|569.87|567.47|571.01|568.61|565.11|562.71|0
1656315000000|2022-06-27 07:30:00|570.25|567.85|575.41|573.01|575.41|573.01|569.49|567.09|0
1656315300000|2022-06-27 07:35:00|575.79|573.39|577.03|574.63|578.09|575.69|575.31|572.91|0
1656315600000|2022-06-27 07:40:00|576.55|574.15|572.05|569.65|576.84|574.44|571.96|569.56|0
1656315900000|2022-06-27 07:45:00|571.96|569.56|574.44|572.04|574.54|572.14|571.96|569.56|0
1656316200000|2022-06-27 07:50:00|574.25|571.85|576.55|574.15|577.32|574.92|574.25|571.85|0
1656316500000|2022-06-27 07:55:00|576.83|574.43|578.05|575.65|580.01|577.61|576.83|574.43|0
1656316800000|2022-06-27 08:00:00|577.86|575.46|577.86|575.46|579.59|577.19|576.33|573.93|0
1656317100000|2022-06-27 08:05:00|577.57|575.17|577.28|574.88|580.35|577.95|577.28|574.88|0
1656317400000|2022-06-27 08:10:00|577.18|574.78|579.58|577.18|579.58|577.18|576.71|574.31|0
1656317700000|2022-06-27 08:15:00|579.39|576.99|578.81|576.41|579.77|577.37|578.81|576.41|0
1656318000000|2022-06-27 08:20:00|579|576.6|577.28|574.88|579.38|576.98|577.18|574.78|0
1656318300000|2022-06-27 08:25:00|577.47|575.07|577.75|575.35|578.42|576.02|577.08|574.68|0
1656318600000|2022-06-27 08:30:00|577.66|575.26|576.7|574.3|578.04|575.64|576.21|573.81|0
1656318900000|2022-06-27 08:35:00|576.89|574.49|572.87|570.47|576.89|574.49|572.49|570.09|0
1656319200000|2022-06-27 08:40:00|573.06|570.66|573.06|570.66|573.82|571.42|571.92|569.52|0
1656319500000|2022-06-27 08:45:00|572.96|570.56|572.36|569.96|573.63|571.23|571.88|569.48|0
1656319800000|2022-06-27 08:50:00|572.55|570.15|569.69|567.29|573.03|570.63|569.69|567.29|0
1656320100000|2022-06-27 08:55:00|569.5|567.1|570.35|567.95|570.64|568.24|568.92|566.52|0
1656320400000|2022-06-27 09:00:00|570.45|568.05|569.87|567.47|570.83|568.43|569.87|567.47|0
1656320700000|2022-06-27 09:05:00|569.68|567.28|566.63|564.23|569.68|567.28|566.44|564.04|0
1656321000000|2022-06-27 09:10:00|566.82|564.42|569.68|567.28|571.2|568.8|566.82|564.42|0
1656321300000|2022-06-27 09:15:00|569.49|567.09|570.25|567.85|570.53|568.13|568.72|566.32|0
1656321600000|2022-06-27 09:20:00|570.44|568.04|570.72|568.32|572.06|569.66|570.15|567.75|0
1656321900000|2022-06-27 09:25:00|570.82|568.42|571.77|569.37|571.86|569.46|569.48|567.08|0
1656322200000|2022-06-27 09:30:00|571.39|568.99|570.05|567.65|572.34|569.94|570.05|567.65|0
1656322500000|2022-06-27 09:35:00|570.62|568.22|569.47|567.07|570.71|568.31|568.52|566.12|0
1656322800000|2022-06-27 09:40:00|569.67|567.27|570.24|567.84|570.43|568.03|568.33|565.93|0
1656323100000|2022-06-27 09:45:00|570.14|567.74|570.81|568.41|571.57|569.17|570.04|567.64|0
1656323400000|2022-06-27 09:50:00|570.61|568.21|569.09|566.69|571.19|568.79|569.09|566.69|0
1656323700000|2022-06-27 09:55:00|569.28|566.88|569.47|567.07|570.42|568.02|569.08|566.68|0
1656324000000|2022-06-27 10:00:00|569.66|567.26|569.36|566.96|570.42|568.02|568.03|565.63|0
1656324300000|2022-06-27 10:05:00|569.46|567.06|567.17|564.77|569.46|567.06|567.17|564.77|0
1656324600000|2022-06-27 10:10:00|567.27|564.87|566.03|563.63|567.56|565.16|566.03|563.63|0
1656324900000|2022-06-27 10:15:00|566.22|563.82|568.59|566.19|568.69|566.29|566.22|563.82|0
1656325200000|2022-06-27 10:20:00|568.69|566.29|567.36|564.96|568.97|566.57|567.36|564.96|0
1656325500000|2022-06-27 10:25:00|567.45|565.05|563.83|561.43|567.83|565.43|563.55|561.15|0
1656325800000|2022-06-27 10:30:00|563.74|561.34|564.75|562.35|566.02|563.62|563.36|560.96|0
1656326100000|2022-06-27 10:35:00|565.4|563|563.31|560.91|565.68|563.28|563.12|560.72|0
1656326400000|2022-06-27 10:40:00|563.5|561.1|565.02|562.62|565.3|562.9|561.98|559.58|0
1656326700000|2022-06-27 10:45:00|564.64|562.24|562.55|560.15|565.11|562.71|561.13|558.73|0
1656327000000|2022-06-27 10:50:00|562.36|559.96|563.41|561.01|563.6|561.2|561.98|559.58|0
1656327300000|2022-06-27 10:55:00|563.22|560.82|565.5|563.1|565.78|563.38|563.03|560.63|0
1656327600000|2022-06-27 11:00:00|565.69|563.29|566.26|563.86|566.45|564.05|564.83|562.43|0
1656327900000|2022-06-27 11:05:00|566.07|563.67|567.78|565.38|567.97|565.57|565.69|563.29|0
1656328200000|2022-06-27 11:10:00|567.97|565.57|568.54|566.14|568.73|566.33|567.59|565.19|0
1656328500000|2022-06-27 11:15:00|568.73|566.33|569.11|566.71|569.3|566.9|567.78|565.38|0
1656328800000|2022-06-27 11:20:00|568.92|566.52|568.54|566.14|569.11|566.71|568.54|566.14|0
1656329100000|2022-06-27 11:25:00|568.73|566.33|566.63|564.23|568.73|566.33|566.06|563.66|0
1656329400000|2022-06-27 11:30:00|566.53|564.13|569.68|567.28|569.68|567.28|566.53|564.13|0
1656329700000|2022-06-27 11:35:00|569.49|567.09|569.1|566.7|570.06|567.66|568.72|566.32|0
1656330000000|2022-06-27 11:40:00|569.19|566.79|569.48|567.08|569.86|567.46|568.72|566.32|0
1656330300000|2022-06-27 11:45:00|569.38|566.98|568.91|566.51|569.48|567.08|568.33|565.93|0
1656330600000|2022-06-27 11:50:00|569.29|566.89|568.33|565.93|569.29|566.89|568.14|565.74|0
1656330900000|2022-06-27 11:55:00|568.14|565.74|567.28|564.88|568.14|565.74|566.9|564.5|0
1656331200000|2022-06-27 12:00:00|567.38|564.98|567.75|565.35|568.33|565.93|566.99|564.59|0
1656331500000|2022-06-27 12:05:00|567.95|565.55|566.04|563.64|568.14|565.74|565.66|563.26|0
1656331800000|2022-06-27 12:10:00|565.85|563.45|566.03|563.63|567.37|564.97|564.13|561.73|0
1656332100000|2022-06-27 12:15:00|566.8|564.4|566.41|564.01|568.32|565.92|564.51|562.11|0
1656332400000|2022-06-27 12:20:00|566.6|564.2|565.08|562.68|566.79|564.39|564.89|562.49|0
1656332700000|2022-06-27 12:25:00|565.46|563.06|560.52|558.12|565.93|563.53|560.52|558.12|0
1656333000000|2022-06-27 12:30:00|561.28|558.88|557.29|554.89|562.41|560.01|556.54|554.14|0
1656333300000|2022-06-27 12:35:00|557.1|554.7|559.94|557.54|559.94|557.54|556.91|554.51|0
1656333600000|2022-06-27 12:40:00|559.84|557.44|561.08|558.68|561.84|559.44|558.99|556.59|0
1656333900000|2022-06-27 12:45:00|561.46|559.06|560.81|558.41|561.65|559.25|559.56|557.16|0
1656334200000|2022-06-27 12:50:00|560.62|558.22|558.06|555.66|561.57|559.17|557.97|555.57|0
1656334500000|2022-06-27 12:55:00|558.16|555.76|559.67|557.27|560.05|557.65|558.16|555.76|0
1656334800000|2022-06-27 13:00:00|560.05|557.65|561.94|559.54|562.51|560.11|559.67|557.27|0
1656335100000|2022-06-27 13:05:00|561.75|559.35|560.8|558.4|562.32|559.92|560.8|558.4|0
1656335400000|2022-06-27 13:10:00|560.61|558.21|562.69|560.29|562.88|560.48|559.85|557.45|0
1656335700000|2022-06-27 13:15:00|562.88|560.48|562.31|559.91|563.26|560.86|560.89|558.49|0
1656336000000|2022-06-27 13:20:00|562.12|559.72|563.26|560.86|564.59|562.19|561.93|559.53|0
1656336300000|2022-06-27 13:25:00|563.64|561.24|565.35|562.95|565.54|563.14|563.07|560.67|0
1656336600000|2022-06-27 13:30:00|564.59|562.19|551.15|548.75|566.87|564.47|550.49|548.09|0
1656336900000|2022-06-27 13:35:00|549.92|547.52|551.33|548.93|551.9|549.5|545.6|543.2|0
1656337200000|2022-06-27 13:40:00|550.95|548.55|544.46|542.06|550.95|548.55|543.05|540.65|0
1656337500000|2022-06-27 13:45:00|543.99|541.59|539.83|537.43|544.33|541.93|537.03|534.63|0
1656337800000|2022-06-27 13:50:00|539.46|537.06|545.73|543.33|546.11|543.71|538.33|535.93|0
1656338100000|2022-06-27 13:55:00|545.17|542.77|540.28|537.88|545.35|542.95|539.16|536.76|0
1656338400000|2022-06-27 14:00:00|540.18|537.78|551.95|549.55|553.46|551.06|540.18|537.78|0
1656338700000|2022-06-27 14:05:00|552.52|550.12|544.91|542.51|552.9|550.5|542.27|539.87|0
1656339000000|2022-06-27 14:10:00|545.28|542.88|542.93|540.53|546.23|543.83|540.02|537.62|0
1656339300000|2022-06-27 14:15:00|542.65|540.25|544.34|541.94|546.98|544.58|539.08|536.68|0
1656339600000|2022-06-27 14:20:00|544.53|542.13|543.58|541.18|549.62|547.22|541.33|538.93|0
1656339900000|2022-06-27 14:25:00|543.39|540.99|541.51|539.11|544.52|542.12|539.64|537.24|0
1656340200000|2022-06-27 14:30:00|540.2|537.8|546.24|543.84|547.38|544.98|539.63|537.23|0
1656340500000|2022-06-27 14:35:00|547.75|545.35|546.81|544.41|548.13|545.73|543.04|540.64|0
1656340800000|2022-06-27 14:40:00|546.62|544.22|551.53|549.13|551.71|549.31|544.92|542.52|0
1656341100000|2022-06-27 14:45:00|551.15|548.75|553.61|551.21|553.8|551.4|547.75|545.35|0
1656341400000|2022-06-27 14:50:00|553.98|551.58|556.88|554.48|558.35|555.95|553.6|551.2|0
1656341700000|2022-06-27 14:55:00|557.07|554.67|557.44|555.04|561.06|558.66|556.69|554.29|0
1656342000000|2022-06-27 15:00:00|557.82|555.42|555.16|552.76|558.96|556.56|554.03|551.63|0
1656342300000|2022-06-27 15:05:00|554.97|552.57|551.75|549.35|555.54|553.14|551.19|548.79|0
1656342600000|2022-06-27 15:10:00|551|548.6|552.07|549.67|553.4|551|549.61|547.21|0
1656342900000|2022-06-27 15:15:00|551.69|549.29|555.67|553.27|556.05|553.65|550.74|548.34|0
1656343200000|2022-06-27 15:20:00|555.48|553.08|561.86|559.46|561.86|559.46|554.53|552.13|0
1656343500000|2022-06-27 15:25:00|561.67|559.27|561.86|559.46|563.39|560.99|561.67|559.27|0
1656343800000|2022-06-27 15:30:00|562.05|559.65|557.86|555.46|562.05|559.65|557.67|555.27|0
1656344100000|2022-06-27 15:35:00|556.92|554.52|558.24|555.84|558.62|556.22|555.21|552.81|0
1656344400000|2022-06-27 15:40:00|558.43|556.03|561.66|559.26|562.61|560.21|557.76|555.36|0
1656344700000|2022-06-27 15:45:00|561.85|559.45|560.52|558.12|563.57|561.17|559.19|556.79|0
1656345000000|2022-06-27 15:50:00|560.14|557.74|558.23|555.83|560.52|558.12|557.86|555.46|0
1656345300000|2022-06-27 15:55:00|557.86|555.46|559.56|557.16|560.32|557.92|556.53|554.13|0
1656345600000|2022-06-27 16:00:00|558.99|556.59|554.25|551.85|560.51|558.11|552.73|550.33|0
1656345900000|2022-06-27 16:05:00|554.82|552.42|554.43|552.03|555.19|552.79|551.98|549.58|0
1656346200000|2022-06-27 16:10:00|554.06|551.66|553.3|550.9|555.19|552.79|551.97|549.57|0
1656346500000|2022-06-27 16:15:00|553.11|550.71|555.57|553.17|555.76|553.36|550.46|548.06|0
1656346800000|2022-06-27 16:20:00|555.76|553.36|551.78|549.38|556.51|554.11|551.59|549.19|0
1656347100000|2022-06-27 16:25:00|551.59|549.19|548.52|546.12|552.35|549.95|547.2|544.8|0
1656347400000|2022-06-27 16:30:00|547.95|545.55|545.5|543.1|548.14|545.74|544.18|541.78|0
1656347700000|2022-06-27 16:35:00|544.56|542.16|548.13|545.73|548.79|546.39|543.99|541.59|0
1656348000000|2022-06-27 16:40:00|547.94|545.54|551.72|549.32|551.72|549.32|547.38|544.98|0
1656348300000|2022-06-27 16:45:00|552.19|549.79|552.09|549.69|552.85|550.45|549.26|546.86|0
1656348600000|2022-06-27 16:50:00|551.72|549.32|554.17|551.77|554.74|552.34|551.15|548.75|0
1656348900000|2022-06-27 16:55:00|554.55|552.15|553.79|551.39|554.93|552.53|550.96|548.56|0
1656349200000|2022-06-27 17:00:00|554.55|552.15|549.06|546.66|554.55|552.15|547.75|545.35|0
1656349500000|2022-06-27 17:05:00|548.88|546.48|548.59|546.19|548.88|546.48|545.29|542.89|0
1656349800000|2022-06-27 17:10:00|548.68|546.28|551.3|548.9|553.22|550.82|548.68|546.28|0
1656350100000|2022-06-27 17:15:00|551.11|548.71|551.48|549.08|553|550.6|548.84|546.44|0
1656350400000|2022-06-27 17:20:00|551.86|549.46|550.73|548.33|552.62|550.22|549.03|546.63|0
1656350700000|2022-06-27 17:25:00|551.29|548.89|549.02|546.62|551.29|548.89|548.08|545.68|0
1656351000000|2022-06-27 17:30:00|548.46|546.06|546.95|544.55|549.21|546.81|546.19|543.79|0
1656351300000|2022-06-27 17:35:00|546.76|544.36|547.41|545.01|548.08|545.68|545.15|542.75|0
1656351600000|2022-06-27 17:40:00|546.94|544.54|543.74|541.34|547.89|545.49|542.42|540.02|0
1656351900000|2022-06-27 17:45:00|543.55|541.15|542.61|540.21|544.12|541.72|540.36|537.96|0
1656352200000|2022-06-27 17:50:00|543.17|540.77|544.11|541.71|545.43|543.03|542.05|539.65|0
1656352500000|2022-06-27 17:55:00|544.49|542.09|542.6|540.2|544.67|542.27|542.42|540.02|0
1656352800000|2022-06-27 18:00:00|542.42|540.02|543.63|541.23|544.2|541.8|538.94|536.54|0
1656353100000|2022-06-27 18:05:00|543.82|541.42|541.75|539.35|544.19|541.79|540.25|537.85|0
1656353400000|2022-06-27 18:10:00|541.94|539.54|543.81|541.41|544.94|542.54|540.43|538.03|0
1656353700000|2022-06-27 18:15:00|544.19|541.79|547.77|545.37|547.77|545.37|544.09|541.69|0
1656354000000|2022-06-27 18:20:00|547.96|545.56|546.07|543.67|547.96|545.56|544.94|542.54|0
1656354300000|2022-06-27 18:25:00|545.69|543.29|542.58|540.18|545.69|543.29|541.64|539.24|0
1656354600000|2022-06-27 18:30:00|542.2|539.8|545.97|543.57|545.97|543.57|540.89|538.49|0
1656354900000|2022-06-27 18:35:00|546.16|543.76|547.67|545.27|548.43|546.03|544.84|542.44|0
1656355200000|2022-06-27 18:40:00|547.76|545.36|545.4|543|547.76|545.36|544.27|541.87|0
1656355500000|2022-06-27 18:45:00|545.21|542.81|546.72|544.32|547.48|545.08|543.33|540.93|0
1656355800000|2022-06-27 18:50:00|546.53|544.13|544.45|542.05|546.53|544.13|543.13|540.73|0
1656356100000|2022-06-27 18:55:00|544.64|542.24|542.57|540.17|545.96|543.56|542.19|539.79|0
1656356400000|2022-06-27 19:00:00|542.19|539.79|536.74|534.34|543.51|541.11|536.18|533.78|0
1656356700000|2022-06-27 19:05:00|536.55|534.15|540.87|538.47|541.62|539.22|534.3|531.9|0
1656357000000|2022-06-27 19:10:00|540.49|538.09|545.58|543.18|545.76|543.36|540.3|537.9|0
1656357300000|2022-06-27 19:15:00|545.2|542.8|546.33|543.93|547.27|544.87|544.25|541.85|0
1656357600000|2022-06-27 19:20:00|546.14|543.74|543.87|541.47|546.52|544.12|543.12|540.72|0
1656357900000|2022-06-27 19:25:00|544.44|542.04|544.63|542.23|547.08|544.68|542.93|540.53|0
1656358200000|2022-06-27 19:30:00|544.44|542.04|540.86|538.46|544.44|542.04|540.67|538.27|0
1656358500000|2022-06-27 19:35:00|541.04|538.64|537.85|535.45|541.04|538.64|536.35|533.95|0
1656358800000|2022-06-27 19:40:00|537.47|535.07|544.81|542.41|544.81|542.41|536.72|534.32|0
1656359100000|2022-06-27 19:45:00|544.62|542.22|544.24|541.84|547.45|545.05|540.85|538.45|0
1656359400000|2022-06-27 19:50:00|540.28|537.88|536.34|533.94|540.28|537.88|534.09|531.69|0
1656359700000|2022-06-27 19:55:00|536.71|534.31|543.29|540.89|543.29|540.89|536.34|533.94|0
1656360000000|2022-06-27 20:00:00|544.99|542.59|545.36|542.96|547.25|544.85|543.48|541.08|0
1656360300000|2022-06-27 20:05:00|545.45|543.05|546.68|544.28|546.68|544.28|544.23|541.83|0
1656360600000|2022-06-27 20:10:00|546.49|544.09|545.74|543.34|547.44|545.04|545.17|542.77|0
1656360900000|2022-06-27 20:15:00|546.88|544.08|547.07|544.27|547.82|545.02|546.5|543.7|0
1656361200000|2022-06-27 20:20:00|546.88|544.08|547.29|544.49|549.17|546.37|546.69|543.89|0
1656361500000|2022-06-27 20:25:00|547.2|544.4|545.68|542.88|547.77|544.97|545.68|542.88|0
1656361800000|2022-06-27 20:30:00|545.87|543.07|545.68|542.88|546.44|543.64|545.3|542.5|0
1656362100000|2022-06-27 20:35:00|545.49|542.69|546.06|543.26|547|544.2|545.49|542.69|0
1656362400000|2022-06-27 20:40:00|545.87|543.07|545.68|542.88|546.25|543.45|545.3|542.5|0
1656362700000|2022-06-27 20:45:00|545.87|543.07|546.71|543.91|547.19|544.39|545.87|543.07|0
1656363000000|2022-06-27 20:50:00|546.81|544.01|546.43|543.63|547.37|544.57|546.05|543.25|0
1656363300000|2022-06-27 20:55:00|546.24|543.44|546.26|543.46|546.81|544.01|546.05|543.25|0
1656363600000|2022-06-27 21:00:00|546.37|543.57|546.95|544.15|546.95|544.15|546.37|543.57|0
1656363900000|2022-06-27 21:05:00|547.09|544.29|547.19|544.39|547.25|544.45|546.95|544.15|0
1656364200000|2022-06-27 21:10:00|547.11|544.31|547.14|544.34|547.31|544.51|547.11|544.31|0
1656364500000|2022-06-27 21:15:00|547.08|544.28|547.05|544.25|547.33|544.53|547.05|544.25|0
1656364800000|2022-06-27 21:20:00|547.08|544.28|546.94|544.14|547.08|544.28|546.83|544.03|0
1656365100000|2022-06-27 21:25:00|546.88|544.08|546.91|544.11|546.91|544.11|546.78|543.98|0
1656365400000|2022-06-27 21:30:00|546.88|544.08|546.83|544.03|546.91|544.11|546.69|543.89|0
1656365700000|2022-06-27 21:35:00|546.82|544.02|546.04|543.24|546.82|544.02|546.04|543.24|0
1656366000000|2022-06-27 21:40:00|546.1|543.3|545.33|542.53|546.1|543.3|545.33|542.53|0
1656366300000|2022-06-27 21:45:00|545.38|542.58|545.85|543.05|545.85|543.05|545.33|542.53|0
1656366600000|2022-06-27 21:50:00|545.88|543.08|545.88|543.08|546.04|543.24|545.58|542.78|0
1656366900000|2022-06-27 21:55:00|545.91|543.11|546.09|543.29|546.48|543.68|545.88|543.08|0
1656367200000|2022-06-27 22:00:00|547.62|544.82|544.03|541.23|547.81|545.01|543.75|540.95|0
1656367500000|2022-06-27 22:05:00|544.13|541.33|544.59|541.79|544.69|541.89|543.75|540.95|0
1656367800000|2022-06-27 22:10:00|544.5|541.7|544.31|541.51|545.26|542.46|543.37|540.57|0
1656368100000|2022-06-27 22:15:00|544.59|541.79|543.55|540.75|544.69|541.89|543.55|540.75|0
1656368400000|2022-06-27 22:20:00|543.74|540.94|543.55|540.75|543.93|541.13|543.18|540.38|0
1656368700000|2022-06-27 22:25:00|543.45|540.65|544.3|541.5|544.49|541.69|543.36|540.56|0
1656369000000|2022-06-27 22:30:00|544.12|541.32|544.11|541.31|544.3|541.5|543.55|540.75|0
1656369300000|2022-06-27 22:35:00|544.2|541.4|543.92|541.12|544.49|541.69|543.82|541.02|0
1656369600000|2022-06-27 22:40:00|544.11|541.31|546|543.2|546|543.2|543.73|540.93|0
1656369900000|2022-06-27 22:45:00|546.19|543.39|546.75|543.95|547.32|544.52|546.19|543.39|0
1656370200000|2022-06-27 22:50:00|546.65|543.85|547.13|544.33|547.32|544.52|546.56|543.76|0
1656370500000|2022-06-27 22:55:00|547.22|544.42|547.13|544.33|547.51|544.71|547.13|544.33|0
1656370800000|2022-06-27 23:00:00|547.31|544.51|546.18|543.38|548.92|546.12|546.18|543.38|0
1656371100000|2022-06-27 23:05:00|545.99|543.19|546.93|544.13|546.93|544.13|545.61|542.81|0
1656371400000|2022-06-27 23:10:00|547.12|544.32|547.02|544.22|547.88|545.08|546.36|543.56|0
1656371700000|2022-06-27 23:15:00|547.12|544.32|546.93|544.13|547.12|544.32|546.17|543.37|0
1656372000000|2022-06-27 23:20:00|547.02|544.22|546.74|543.94|547.12|544.32|546.55|543.75|0
1656372300000|2022-06-27 23:25:00|546.83|544.03|546.92|544.12|547.11|544.31|546.54|543.74|0
1656372600000|2022-06-27 23:30:00|547.01|544.21|546.35|543.55|547.01|544.21|546.35|543.55|0
1656372900000|2022-06-27 23:35:00|546.25|543.45|546.16|543.36|546.35|543.55|545.97|543.17|0
1656373200000|2022-06-27 23:40:00|545.97|543.17|545.4|542.6|546.16|543.36|545.4|542.6|0
1656373500000|2022-06-27 23:45:00|545.59|542.79|546.72|543.92|546.72|543.92|545.59|542.79|0
1656373800000|2022-06-27 23:50:00|546.53|543.73|544.45|541.65|546.62|543.82|544.45|541.65|0
1656374100000|2022-06-27 23:55:00|544.26|541.46|546.34|543.54|546.34|543.54|544.26|541.46|0
1656374400000|2022-06-28 00:00:00|546.15|543.35|549.94|547.14|551.45|548.65|545.96|543.16|0
1656374700000|2022-06-28 00:05:00|550.13|547.33|551.35|548.55|552.02|549.22|549.46|546.66|0
1656375000000|2022-06-28 00:10:00|551.26|548.46|550.69|547.89|552.21|549.41|550.59|547.79|0
1656375300000|2022-06-28 00:15:00|550.88|548.08|550.69|547.89|551.64|548.84|550.69|547.89|0
1656375600000|2022-06-28 00:20:00|550.5|547.7|549.55|546.75|550.5|547.7|549.07|546.27|0
1656375900000|2022-06-28 00:25:00|549.83|547.03|549.92|547.12|550.11|547.31|549.36|546.56|0
1656376200000|2022-06-28 00:30:00|549.83|547.03|550.49|547.69|551.33|548.53|549.73|546.93|0
1656376500000|2022-06-28 00:35:00|550.3|547.5|549.73|546.93|550.49|547.69|549.54|546.74|0
1656376800000|2022-06-28 00:40:00|549.82|547.02|549.92|547.12|550.3|547.5|549.54|546.74|0
1656377100000|2022-06-28 00:45:00|549.82|547.02|548.78|545.98|549.92|547.12|548.21|545.41|0
1656377400000|2022-06-28 00:50:00|548.97|546.17|547.45|544.65|548.97|546.17|546.41|543.61|0
1656377700000|2022-06-28 00:55:00|547.35|544.55|548.58|545.78|548.58|545.78|547.26|544.46|0
1656378000000|2022-06-28 01:00:00|548.39|545.59|548.77|545.97|548.96|546.16|548.2|545.4|0
1656378300000|2022-06-28 01:05:00|548.96|546.16|548.67|545.87|549.15|546.35|548.1|545.3|0
1656378600000|2022-06-28 01:10:00|548.77|545.97|549.71|546.91|549.9|547.1|548.29|545.49|0
1656378900000|2022-06-28 01:15:00|549.9|547.1|550.09|547.29|550.09|547.29|548.95|546.15|0
1656379200000|2022-06-28 01:20:00|549.9|547.1|548|545.2|550.09|547.29|547.81|545.01|0
1656379500000|2022-06-28 01:25:00|548.09|545.29|545.54|542.74|548.57|545.77|544.6|541.8|0
1656379800000|2022-06-28 01:30:00|545.73|542.93|545.16|542.36|546.86|544.06|544.22|541.42|0
1656380100000|2022-06-28 01:35:00|545.25|542.45|546.19|543.39|546.95|544.15|544.59|541.79|0
1656380400000|2022-06-28 01:40:00|546.29|543.49|544.97|542.17|546.86|544.06|544.97|542.17|0
1656380700000|2022-06-28 01:45:00|544.78|541.98|539.87|537.07|544.97|542.17|539.69|536.89|0
1656381000000|2022-06-28 01:50:00|539.68|536.88|537.8|535|540.81|538.01|537.43|534.63|0
1656381300000|2022-06-28 01:55:00|537.43|534.63|535.36|532.56|538.18|535.38|534.42|531.62|0
1656381600000|2022-06-28 02:00:00|535.55|532.75|537.42|534.62|538.17|535.37|535.54|532.74|0
1656381900000|2022-06-28 02:05:00|537.61|534.81|539.86|537.06|540.05|537.25|537.61|534.81|0
1656382200000|2022-06-28 02:10:00|540.05|537.25|538.17|535.37|540.05|537.25|537.98|535.18|0
1656382500000|2022-06-28 02:15:00|537.98|535.18|537.88|535.08|539.48|536.68|537.79|534.99|0
1656382800000|2022-06-28 02:20:00|537.98|535.18|535.44|532.64|537.98|535.18|534.03|531.23|0
1656383100000|2022-06-28 02:25:00|535.25|532.45|530.38|527.58|536.47|533.67|528.24|525.44|0
1656383400000|2022-06-28 02:30:00|529.91|527.11|531.78|528.98|531.78|528.98|528.98|526.18|0
1656383700000|2022-06-28 02:35:00|531.97|529.17|532.15|529.35|532.72|529.92|531.03|528.23|0
1656384000000|2022-06-28 02:40:00|532.34|529.54|531.59|528.79|532.72|529.92|530.93|528.13|0
1656384300000|2022-06-28 02:45:00|531.68|528.88|533.08|530.28|533.46|530.66|530.47|527.67|0
1656384600000|2022-06-28 02:50:00|532.9|530.1|533.83|531.03|534.77|531.97|532.9|530.1|0
1656384900000|2022-06-28 02:55:00|533.64|530.84|534.29|531.49|534.95|532.15|533.55|530.75|0
1656385200000|2022-06-28 03:00:00|534.77|531.97|534.58|531.78|534.77|531.97|533.73|530.93|0
1656385500000|2022-06-28 03:05:00|534.39|531.59|537.48|534.68|538.33|535.53|534.2|531.4|0
1656385800000|2022-06-28 03:10:00|537.29|534.49|536.07|533.27|537.39|534.59|535.89|533.09|0
1656386100000|2022-06-28 03:15:00|535.98|533.18|536.16|533.36|536.64|533.84|534.95|532.15|0
1656386400000|2022-06-28 03:20:00|536.07|533.27|535.32|532.52|536.07|533.27|534.38|531.58|0
1656386700000|2022-06-28 03:25:00|535.5|532.7|538.51|535.71|539.07|536.27|535.5|532.7|0
1656387000000|2022-06-28 03:30:00|538.88|536.08|538.69|535.89|540.48|537.68|538.51|535.71|0
1656387300000|2022-06-28 03:35:00|538.6|535.8|537.94|535.14|539.16|536.36|537.75|534.95|0
1656387600000|2022-06-28 03:40:00|538.03|535.23|538.5|535.7|538.88|536.08|537.94|535.14|0
1656387900000|2022-06-28 03:45:00|538.69|535.89|539.44|536.64|540.01|537.21|538.5|535.7|0
1656388200000|2022-06-28 03:50:00|539.53|536.73|538.31|535.51|539.82|537.02|537.56|534.76|0
1656388500000|2022-06-28 03:55:00|538.12|535.32|538.68|535.88|538.68|535.88|537.46|534.66|0
1656388800000|2022-06-28 04:00:00|538.87|536.07|540.09|537.29|540.09|537.29|538.3|535.5|0
1656389100000|2022-06-28 04:05:00|540.18|537.38|539.43|536.63|540.37|537.57|538.87|536.07|0
1656389400000|2022-06-28 04:10:00|539.24|536.44|539.24|536.44|539.43|536.63|538.68|535.88|0
1656389700000|2022-06-28 04:15:00|539.14|536.34|536.04|533.24|539.14|536.34|535.85|533.05|0
1656390000000|2022-06-28 04:20:00|536.13|533.33|536.79|533.99|536.98|534.18|535.67|532.87|0
1656390300000|2022-06-28 04:25:00|536.69|533.89|537.35|534.55|537.54|534.74|536.04|533.24|0
1656390600000|2022-06-28 04:30:00|537.44|534.64|540.74|537.94|540.74|537.94|537.35|534.55|0
1656390900000|2022-06-28 04:35:00|540.83|538.03|540.92|538.12|541.68|538.88|540.73|537.93|0
1656391200000|2022-06-28 04:40:00|541.11|538.31|539.79|536.99|541.3|538.5|539.41|536.61|0
1656391500000|2022-06-28 04:45:00|539.88|537.08|539.79|536.99|540.07|537.27|539.04|536.24|0
1656391800000|2022-06-28 04:50:00|539.6|536.8|538.37|535.57|539.79|536.99|537.81|535.01|0
1656392100000|2022-06-28 04:55:00|538.47|535.67|538.46|535.66|538.56|535.76|537.71|534.91|0
1656392400000|2022-06-28 05:00:00|538.56|535.76|539.4|536.6|541.48|538.68|538.37|535.57|0
1656392700000|2022-06-28 05:05:00|539.21|536.41|541.19|538.39|541.56|538.76|538.46|535.66|0
1656393000000|2022-06-28 05:10:00|541.28|538.48|541.09|538.29|541.66|538.86|540.34|537.54|0
1656393300000|2022-06-28 05:15:00|541.18|538.38|540.53|537.73|541.28|538.48|540.15|537.35|0
1656393600000|2022-06-28 05:20:00|540.43|537.63|540.05|537.25|540.71|537.91|539.48|536.68|0
1656393900000|2022-06-28 05:25:00|539.77|536.97|540.14|537.34|541.09|538.29|539.02|536.22|0
1656394200000|2022-06-28 05:30:00|540.52|537.72|541.65|538.85|541.65|538.85|539.96|537.16|0
1656394500000|2022-06-28 05:35:00|541.46|538.66|543.53|540.73|544.67|541.87|541.46|538.66|0
1656394800000|2022-06-28 05:40:00|543.62|540.82|542.59|539.79|544.1|541.3|542.02|539.22|0
1656395100000|2022-06-28 05:45:00|542.96|540.16|543.15|540.35|543.72|540.92|542.02|539.22|0
1656395400000|2022-06-28 05:50:00|542.96|540.16|542.58|539.78|543.53|540.73|542.21|539.41|0
1656395700000|2022-06-28 05:55:00|542.67|539.87|542.96|540.16|544.09|541.29|542.58|539.78|0
1656396000000|2022-06-28 06:00:00|543.71|540.91|547.11|544.31|547.11|544.31|543.33|540.53|0
1656396300000|2022-06-28 06:05:00|546.54|543.74|552.61|549.81|553.18|550.38|545.98|543.18|0
1656396600000|2022-06-28 06:10:00|552.42|549.62|555.65|552.85|558.89|556.09|552.23|549.43|0
1656396900000|2022-06-28 06:15:00|555.46|552.66|556.03|553.23|558.13|555.33|554.79|551.99|0
1656397200000|2022-06-28 06:20:00|555.84|553.04|556.03|553.23|557.17|554.37|555.46|552.66|0
1656397500000|2022-06-28 06:25:00|555.93|553.13|556.79|553.99|556.98|554.18|555.64|552.84|0
1656397800000|2022-06-28 06:30:00|556.98|554.18|555.16|552.36|557.17|554.37|554.5|551.7|0
1656398100000|2022-06-28 06:35:00|555.26|552.46|554.69|551.89|555.35|552.55|552.98|550.18|0
1656398400000|2022-06-28 06:40:00|554.31|551.51|556.21|553.41|556.78|553.98|554.12|551.32|0
1656398700000|2022-06-28 06:45:00|555.92|553.12|556.02|553.22|556.97|554.17|555.25|552.45|0
1656399000000|2022-06-28 06:50:00|556.21|553.41|556.05|553.25|556.53|553.73|554.58|551.78|0
1656399300000|2022-06-28 06:55:00|555.96|553.16|554.82|552.02|556.05|553.25|554.25|551.45|0
1656399600000|2022-06-28 07:00:00|555.96|553.16|557.38|554.58|559.1|556.3|555.67|552.87|0
1656399900000|2022-06-28 07:05:00|557.18|554.78|559.16|556.76|560.02|557.62|556.14|553.74|0
1656400200000|2022-06-28 07:10:00|558.87|556.47|566.22|563.82|568.04|565.64|558.87|556.47|0
1656400500000|2022-06-28 07:15:00|565.94|563.54|561.92|559.52|566.51|564.11|561.92|559.52|0
1656400800000|2022-06-28 07:20:00|562.11|559.71|559.53|557.13|562.58|560.18|557.63|555.23|0
1656401100000|2022-06-28 07:25:00|559.44|557.04|554.3|551.9|559.63|557.23|553.54|551.14|0
1656401400000|2022-06-28 07:30:00|554.39|551.99|552.09|549.69|554.39|551.99|550.7|548.3|0
1656401700000|2022-06-28 07:35:00|551.71|549.31|550.2|547.8|554.27|551.87|550.2|547.8|0
1656402000000|2022-06-28 07:40:00|550.76|548.36|550.19|547.79|551.99|549.59|549.91|547.51|0
1656402300000|2022-06-28 07:45:00|550.1|547.7|547.83|545.43|551.8|549.4|546.6|544.2|0
1656402600000|2022-06-28 07:50:00|548.11|545.71|551.89|549.49|552.93|550.53|547.55|545.15|0
1656402900000|2022-06-28 07:55:00|551.98|549.58|553.41|551.01|553.6|551.2|551.32|548.92|0
1656403200000|2022-06-28 08:00:00|553.5|551.1|556.25|553.85|556.44|554.04|552.65|550.25|0
1656403500000|2022-06-28 08:05:00|556.06|553.66|554.92|552.52|557.96|555.56|554.92|552.52|0
1656403800000|2022-06-28 08:10:00|555.2|552.8|554.92|552.52|555.68|553.28|554.54|552.14|0
1656404100000|2022-06-28 08:15:00|554.82|552.42|555.1|552.7|556.43|554.03|554.34|551.94|0
1656404400000|2022-06-28 08:20:00|555.29|552.89|557.24|554.84|557.81|555.41|555.29|552.89|0
1656404700000|2022-06-28 08:25:00|557.52|555.12|558.38|555.98|558.76|556.36|557.14|554.74|0
1656405000000|2022-06-28 08:30:00|558.47|556.07|556.48|554.08|558.57|556.17|556.48|554.08|0
1656405300000|2022-06-28 08:35:00|556.1|553.7|559.71|557.31|559.9|557.5|556.1|553.7|0
1656405600000|2022-06-28 08:40:00|559.52|557.12|557.42|555.02|559.52|557.12|557.23|554.83|0
1656405900000|2022-06-28 08:45:00|557.23|554.83|557.8|555.4|558.56|556.16|556.66|554.26|0
1656406200000|2022-06-28 08:50:00|557.7|555.3|559.32|556.92|559.32|556.92|557.7|555.3|0
1656406500000|2022-06-28 08:55:00|559.51|557.11|561.79|559.39|561.98|559.58|559.22|556.82|0
1656406800000|2022-06-28 09:00:00|561.41|559.01|561.6|559.2|562.17|559.77|560.74|558.34|0
1656407100000|2022-06-28 09:05:00|561.31|558.91|562.55|560.15|562.93|560.53|561.31|558.91|0
1656407400000|2022-06-28 09:10:00|562.74|560.34|564.07|561.67|564.64|562.24|562.74|560.34|0
1656407700000|2022-06-28 09:15:00|564.45|562.05|559.16|556.76|564.45|562.05|559.16|556.76|0
1656408000000|2022-06-28 09:20:00|559.54|557.14|559.63|557.23|560.97|558.57|559.16|556.76|0
1656408300000|2022-06-28 09:25:00|559.73|557.33|560.68|558.28|561.34|558.94|559.54|557.14|0
1656408600000|2022-06-28 09:30:00|560.58|558.18|557.82|555.42|561.06|558.66|557.44|555.04|0
1656408900000|2022-06-28 09:35:00|557.91|555.51|556.29|553.89|558.39|555.99|555.53|553.13|0
1656409200000|2022-06-28 09:40:00|556.38|553.98|555.15|552.75|556.57|554.17|554.77|552.37|0
1656409500000|2022-06-28 09:45:00|555.24|552.84|555.34|552.94|556.67|554.27|554.58|552.18|0
1656409800000|2022-06-28 09:50:00|555.53|553.13|556.86|554.46|558.47|556.07|555.53|553.13|0
1656410100000|2022-06-28 09:55:00|556.66|554.26|555.42|553.02|557.62|555.22|554.76|552.36|0
1656410400000|2022-06-28 10:00:00|555.33|552.93|555.8|553.4|557.23|554.83|555.23|552.83|0
1656410700000|2022-06-28 10:05:00|555.71|553.31|554.95|552.55|556.56|554.16|554.66|552.26|0
1656411000000|2022-06-28 10:10:00|554.19|551.79|554.46|552.06|555.52|553.12|554|551.6|0
1656411300000|2022-06-28 10:15:00|554.56|552.16|555.13|552.73|555.51|553.11|554.37|551.97|0
1656411600000|2022-06-28 10:20:00|555.03|552.63|556.84|554.44|557.41|555.01|554.94|552.54|0
1656411900000|2022-06-28 10:25:00|556.46|554.06|556.93|554.53|557.22|554.82|555.98|553.58|0
1656412200000|2022-06-28 10:30:00|556.65|554.25|558.83|556.43|558.93|556.53|556.65|554.25|0
1656412500000|2022-06-28 10:35:00|558.74|556.34|558.17|555.77|558.74|556.34|557.6|555.2|0
1656412800000|2022-06-28 10:40:00|558.36|555.96|557.3|554.9|558.74|556.34|556.26|553.86|0
1656413100000|2022-06-28 10:45:00|557.21|554.81|557.21|554.81|558.16|555.76|556.45|554.05|0
1656413400000|2022-06-28 10:50:00|557.11|554.71|558.73|556.33|558.73|556.33|556.64|554.24|0
1656413700000|2022-06-28 10:55:00|558.82|556.42|559.58|557.18|560.35|557.95|557.97|555.57|0
1656414000000|2022-06-28 11:00:00|559.39|556.99|557.77|555.37|559.68|557.28|557.01|554.61|0
1656414300000|2022-06-28 11:05:00|557.39|554.99|559.87|557.47|559.87|557.47|557.1|554.7|0
1656414600000|2022-06-28 11:10:00|560.06|557.66|559.87|557.47|560.25|557.85|558.91|556.51|0
1656414900000|2022-06-28 11:15:00|559.48|557.08|559.48|557.08|559.87|557.47|559.1|556.7|0
1656415200000|2022-06-28 11:20:00|559.67|557.27|559.67|557.27|559.95|557.55|558.91|556.51|0
1656415500000|2022-06-28 11:25:00|559.48|557.08|561.67|559.27|561.77|559.37|558.62|556.22|0
1656415800000|2022-06-28 11:30:00|561.58|559.18|560.81|558.41|561.58|559.18|560.52|558.12|0
1656416100000|2022-06-28 11:35:00|560.62|558.22|559.85|557.45|561|558.6|559.28|556.88|0
1656416400000|2022-06-28 11:40:00|559.66|557.26|560.81|558.41|560.9|558.5|559.28|556.88|0
1656416700000|2022-06-28 11:45:00|560.62|558.22|560.04|557.64|560.81|558.41|559.85|557.45|0
1656417000000|2022-06-28 11:50:00|559.94|557.54|559.18|556.78|560.04|557.64|558.32|555.92|0
1656417300000|2022-06-28 11:55:00|559.08|556.68|559.65|557.25|559.85|557.45|557.75|555.35|0
1656417600000|2022-06-28 12:00:00|559.46|557.06|559.84|557.44|560.42|558.02|558.51|556.11|0
1656417900000|2022-06-28 12:05:00|559.65|557.25|558.7|556.3|560.03|557.63|558.13|555.73|0
1656418200000|2022-06-28 12:10:00|558.79|556.39|558.12|555.72|558.89|556.49|557.17|554.77|0
1656418500000|2022-06-28 12:15:00|557.74|555.34|555.26|552.86|558.98|556.58|554.69|552.29|0
1656418800000|2022-06-28 12:20:00|555.07|552.67|553.74|551.34|555.64|553.24|551.65|549.25|0
1656419100000|2022-06-28 12:25:00|553.55|551.15|549.38|546.98|553.74|551.34|549|546.6|0
1656419400000|2022-06-28 12:30:00|549.57|547.17|547.67|545.27|551.65|549.25|547.29|544.89|0
1656419700000|2022-06-28 12:35:00|547.86|545.46|550.7|548.3|551.08|548.68|547.67|545.27|0
1656420000000|2022-06-28 12:40:00|550.89|548.49|552.02|549.62|553.54|551.14|550.89|548.49|0
1656420300000|2022-06-28 12:45:00|552.21|549.81|552.78|550.38|553.35|550.95|552.21|549.81|0
1656420600000|2022-06-28 12:50:00|552.97|550.57|553.54|551.14|554.3|551.9|552.02|549.62|0
1656420900000|2022-06-28 12:55:00|553.35|550.95|554.1|551.7|554.67|552.27|553.35|550.95|0
1656421200000|2022-06-28 13:00:00|554.29|551.89|555.05|552.65|555.81|553.41|554.29|551.89|0
1656421500000|2022-06-28 13:05:00|555.24|552.84|556.19|553.79|556.76|554.36|555.24|552.84|0
1656421800000|2022-06-28 13:10:00|556.38|553.98|554.29|551.89|556.38|553.98|553.53|551.13|0
1656422100000|2022-06-28 13:15:00|554.1|551.7|555.62|553.22|555.81|553.41|554.1|551.7|0
1656422400000|2022-06-28 13:20:00|555.81|553.41|555.04|552.64|556.57|554.17|554.66|552.26|0
1656422700000|2022-06-28 13:25:00|555.23|552.83|555.04|552.64|556.37|553.97|553.61|551.21|0
1656423000000|2022-06-28 13:30:00|554.09|551.69|572.06|569.66|574.18|571.78|554.09|551.69|0
1656423300000|2022-06-28 13:35:00|572.64|570.24|575.5|573.1|577.82|575.42|572.04|569.64|0
1656423600000|2022-06-28 13:40:00|574.73|572.33|573.96|571.56|576.27|573.87|570.88|568.48|0
1656423900000|2022-06-28 13:45:00|574.92|572.52|574.92|572.52|575.3|572.9|568.58|566.18|0
1656424200000|2022-06-28 13:50:00|575.3|572.9|575.16|572.76|576.9|574.5|572.61|570.21|0
1656424500000|2022-06-28 13:55:00|574.97|572.57|568.85|566.45|575.55|573.15|566.91|564.51|0
1656424800000|2022-06-28 14:00:00|568.47|566.07|561.87|559.47|571.26|568.86|560.34|557.94|0
1656425100000|2022-06-28 14:05:00|561.3|558.9|554.26|551.86|562.15|559.75|551.6|549.2|0
1656425400000|2022-06-28 14:10:00|553.5|551.1|558.07|555.67|558.64|556.24|553.5|551.1|0
1656425700000|2022-06-28 14:15:00|557.69|555.29|554.07|551.67|558.73|556.33|554.07|551.67|0
1656426000000|2022-06-28 14:20:00|553.69|551.29|551.21|548.81|555.21|552.81|548.37|545.97|0
1656426300000|2022-06-28 14:25:00|551.02|548.62|550.85|548.45|554.27|551.87|550.48|548.08|0
1656426600000|2022-06-28 14:30:00|549.71|547.31|542.67|540.27|551.04|548.64|541.55|539.15|0
1656426900000|2022-06-28 14:35:00|542.49|540.09|545.69|543.29|546.45|544.05|541.92|539.52|0
1656427200000|2022-06-28 14:40:00|545.5|543.1|545.88|543.48|546.26|543.86|540.22|537.82|0
1656427500000|2022-06-28 14:45:00|545.31|542.91|539.28|536.88|545.88|543.48|537.21|534.81|0
1656427800000|2022-06-28 14:50:00|539.65|537.25|538.15|535.75|540.97|538.57|535.89|533.49|0
1656428100000|2022-06-28 14:55:00|537.96|535.56|543.79|541.39|543.79|541.39|537.96|535.56|0
1656428400000|2022-06-28 15:00:00|543.61|541.21|542.85|540.45|545.11|542.71|539.83|537.43|0
1656428700000|2022-06-28 15:05:00|543.23|540.83|539.59|537.19|543.79|541.39|539.02|536.62|0
1656429000000|2022-06-28 15:10:00|539.78|537.38|539.3|536.9|542.04|539.64|538.08|535.68|0
1656429300000|2022-06-28 15:15:00|539.12|536.72|533.73|531.33|539.49|537.09|533.23|530.83|0
1656429600000|2022-06-28 15:20:00|533.36|530.96|526.62|524.22|534.67|532.27|526.62|524.22|0
1656429900000|2022-06-28 15:25:00|526.43|524.03|521.53|519.13|527.37|524.97|520.66|518.26|0
1656430200000|2022-06-28 15:30:00|520.97|518.57|522.22|519.82|524.5|522.1|520.6|518.2|0
1656430500000|2022-06-28 15:35:00|521.85|519.45|515.35|512.95|522.78|520.38|514.98|512.58|0
1656430800000|2022-06-28 15:40:00|514.98|512.58|510.73|508.33|516.09|513.69|509.99|507.59|0
1656431100000|2022-06-28 15:45:00|510.91|508.51|513.81|511.41|513.99|511.59|509.81|507.41|0
1656431400000|2022-06-28 15:50:00|513.99|511.59|509.93|507.53|513.99|511.59|508.83|506.43|0
1656431700000|2022-06-28 15:55:00|509.2|506.8|507.84|505.44|510.78|508.38|505.37|502.97|0
1656432000000|2022-06-28 16:00:00|507.65|505.25|503.25|500.85|508.76|506.36|502.52|500.12|0
1656432300000|2022-06-28 16:05:00|503.07|500.67|508.06|505.66|508.62|506.22|502.98|500.58|0
1656432600000|2022-06-28 16:10:00|507.7|505.3|508.61|506.21|512.3|509.9|507.51|505.11|0
1656432900000|2022-06-28 16:15:00|508.25|505.85|508.43|506.03|508.61|506.21|503.11|500.71|0
1656433200000|2022-06-28 16:20:00|508.24|505.84|510.71|508.31|511.64|509.24|507.69|505.29|0
1656433500000|2022-06-28 16:25:00|510.35|507.95|514.03|511.63|514.03|511.63|510.35|507.95|0
1656433800000|2022-06-28 16:30:00|514.4|512|507.27|504.87|514.4|512|507.27|504.87|0
1656434100000|2022-06-28 16:35:00|507.82|505.42|511.68|509.28|512.97|510.57|507.82|505.42|0
1656434400000|2022-06-28 16:40:00|511.87|509.47|515.45|513.05|516.01|513.61|511.5|509.1|0
1656434700000|2022-06-28 16:45:00|516.01|513.61|513.6|511.2|517.12|514.72|512.87|510.47|0
1656435000000|2022-06-28 16:50:00|513.79|511.39|508.97|506.57|513.97|511.57|508.97|506.57|0
1656435300000|2022-06-28 16:55:00|509.16|506.76|511.36|508.96|512.65|510.25|509.15|506.75|0
1656435600000|2022-06-28 17:00:00|510.99|508.59|508.05|505.65|511.36|508.96|505.85|503.45|0
1656435900000|2022-06-28 17:05:00|508.42|506.02|499.99|497.59|508.42|506.02|499.99|497.59|0
1656436200000|2022-06-28 17:10:00|500.17|497.77|498.7|496.3|502|499.6|497.5|495.1|0
1656436500000|2022-06-28 17:15:00|498.52|496.12|498.73|496.33|500.93|498.53|498.33|495.93|0
1656436800000|2022-06-28 17:20:00|498.55|496.15|500.56|498.16|500.92|498.52|496|493.6|0
1656437100000|2022-06-28 17:25:00|500.38|497.98|503.21|500.81|504.03|501.63|498|495.6|0
1656437400000|2022-06-28 17:30:00|502.75|500.35|500.55|498.15|504.4|502|500.55|498.15|0
1656437700000|2022-06-28 17:35:00|500.37|497.97|498.18|495.78|500.55|498.15|496.54|494.14|0
1656438000000|2022-06-28 17:40:00|497.45|495.05|500.33|497.93|501.19|498.79|496.9|494.5|0
1656438300000|2022-06-28 17:45:00|499.96|497.56|501.05|498.65|502.52|500.12|499.78|497.38|0
1656438600000|2022-06-28 17:50:00|501.24|498.84|500.14|497.74|503.25|500.85|500.14|497.74|0
1656438900000|2022-06-28 17:55:00|499.96|497.56|500.32|497.92|502.33|499.93|499.22|496.82|0
1656439200000|2022-06-28 18:00:00|500.5|498.1|500.13|497.73|505.62|503.22|499.22|496.82|0
1656439500000|2022-06-28 18:05:00|499.59|497.19|496.49|494.09|500.68|498.28|496.12|493.72|0
1656439800000|2022-06-28 18:10:00|496.3|493.9|492.85|490.45|497.58|495.18|492.31|489.91|0
1656440100000|2022-06-28 18:15:00|493.03|490.63|490.31|487.91|494.12|491.72|490.31|487.91|0
1656440400000|2022-06-28 18:20:00|490.01|487.13|490.73|487.85|492|489.12|489.34|486.46|0
1656440700000|2022-06-28 18:25:00|490.55|487.67|492.36|489.48|492.9|490.02|490.19|487.31|0
1656441000000|2022-06-28 18:30:00|491.82|488.94|488.2|485.32|492|489.12|488.02|485.14|0
1656441300000|2022-06-28 18:35:00|488.02|485.14|485.67|482.79|488.2|485.32|485.49|482.61|0
1656441600000|2022-06-28 18:40:00|485.49|482.61|487.7|484.82|487.88|485|484.41|481.53|0
1656441900000|2022-06-28 18:45:00|487.52|484.64|493.3|490.42|493.48|490.6|486.98|484.1|0
1656442200000|2022-06-28 18:50:00|493.12|490.24|491.85|488.97|493.48|490.6|490.41|487.53|0
1656442500000|2022-06-28 18:55:00|491.67|488.79|489.86|486.98|493.12|490.24|489.32|486.44|0
1656442800000|2022-06-28 19:00:00|489.68|486.8|486.25|483.37|492.75|489.87|485.89|483.01|0
1656443100000|2022-06-28 19:05:00|486.43|483.55|486.25|483.37|487.33|484.45|484.63|481.75|0
1656443400000|2022-06-28 19:10:00|486.43|483.55|485.7|482.82|489.13|486.25|484.08|481.2|0
1656443700000|2022-06-28 19:15:00|486.06|483.18|487.86|484.98|488.41|485.53|484.26|481.38|0
1656444000000|2022-06-28 19:20:00|487.68|484.8|491.3|488.42|491.48|488.6|485.34|482.46|0
1656444300000|2022-06-28 19:25:00|491.48|488.6|487.67|485.27|491.48|488.6|484.6|482.2|0
1656444600000|2022-06-28 19:30:00|487.31|484.91|485.68|483.28|489.48|487.08|485.14|482.74|0
1656444900000|2022-06-28 19:35:00|486.04|483.64|488.28|485.88|488.28|485.88|484.23|481.83|0
1656445200000|2022-06-28 19:40:00|488.46|486.06|484.67|482.27|488.83|486.43|483.41|481.01|0
1656445500000|2022-06-28 19:45:00|484.49|482.09|484.31|481.91|486.11|483.71|481.79|479.39|0
1656445800000|2022-06-28 19:50:00|484.85|482.45|486.56|484.16|486.65|484.25|481.07|478.67|0
1656446100000|2022-06-28 19:55:00|486.83|484.43|482.66|480.26|486.83|484.43|481.4|479|0
1656446400000|2022-06-28 20:00:00|483.38|480.98|481.75|479.35|484.46|482.06|480.32|477.92|0
1656446700000|2022-06-28 20:05:00|481.93|479.53|481.21|478.81|481.93|479.53|480.68|478.28|0
1656447000000|2022-06-28 20:10:00|481.39|478.99|482.47|480.07|483.37|480.97|481.21|478.81|0
1656447300000|2022-06-28 20:15:00|482.76|479.96|483.29|480.49|483.39|480.59|481.77|478.97|0
1656447600000|2022-06-28 20:20:00|483.57|480.77|485.37|482.57|485.55|482.75|483.21|480.41|0
1656447900000|2022-06-28 20:25:00|485.27|482.47|484.82|482.02|485.27|482.47|483.74|480.94|0
1656448200000|2022-06-28 20:30:00|484.46|481.66|484.82|482.02|485|482.2|484.46|481.66|0
1656448500000|2022-06-28 20:35:00|484.64|481.84|485.26|482.46|485.44|482.64|484.1|481.3|0
1656448800000|2022-06-28 20:40:00|485.44|482.64|484.54|481.74|485.44|482.64|484.36|481.56|0
1656449100000|2022-06-28 20:45:00|484.72|481.92|483.45|480.65|484.9|482.1|482.91|480.11|0
1656449400000|2022-06-28 20:50:00|483.27|480.47|484.08|481.28|484.17|481.37|483.09|480.29|0
1656449700000|2022-06-28 20:55:00|484.17|481.37|485.34|482.54|485.79|482.99|484.08|481.28|0
1656450000000|2022-06-28 21:00:00|485.21|482.41|484.76|481.96|485.29|482.49|484.42|481.62|0
1656450300000|2022-06-28 21:05:00|485.15|482.35|485.65|482.85|486.24|483.44|484.94|482.14|0
1656450600000|2022-06-28 21:10:00|485.97|483.17|485.7|482.9|486|483.2|485.65|482.85|0
1656450900000|2022-06-28 21:15:00|485.73|482.93|485.46|482.66|485.89|483.09|485.12|482.32|0
1656451200000|2022-06-28 21:20:00|485.33|482.53|484.96|482.16|485.44|482.64|484.75|481.95|0
1656451500000|2022-06-28 21:25:00|484.93|482.13|484.66|481.86|484.93|482.13|484.59|481.79|0
1656451800000|2022-06-28 21:30:00|484.8|482|484.82|482.02|484.85|482.05|484.66|481.86|0
1656452100000|2022-06-28 21:35:00|484.85|482.05|484.72|481.92|484.85|482.05|484.72|481.92|0
1656452400000|2022-06-28 21:40:00|484.82|482.02|484.71|481.91|484.84|482.04|484.71|481.91|0
1656452700000|2022-06-28 21:45:00|484.73|481.93|485|482.2|485.19|482.39|484.73|481.93|0
1656453000000|2022-06-28 21:50:00|484.87|482.07|484.65|481.85|485.21|482.41|484.65|481.85|0
1656453300000|2022-06-28 21:55:00|484.63|481.83|485.23|482.43|485.31|482.51|484.47|481.67|0
1656453600000|2022-06-28 22:00:00|484.76|481.96|485.3|482.5|485.3|482.5|484.14|481.34|0
1656453900000|2022-06-28 22:05:00|485.4|482.6|485.93|483.13|486.02|483.22|484.67|481.87|0
1656454200000|2022-06-28 22:10:00|486.02|483.22|485.39|482.59|486.92|484.12|485.12|482.32|0
1656454500000|2022-06-28 22:15:00|485.57|482.77|485.93|483.13|486.29|483.49|485.57|482.77|0
1656454800000|2022-06-28 22:20:00|486.02|483.22|485.65|482.85|486.11|483.31|485.03|482.23|0
1656455100000|2022-06-28 22:25:00|485.57|482.77|486.47|483.67|486.83|484.03|485.57|482.77|0
1656455400000|2022-06-28 22:30:00|486.65|483.85|486.82|484.02|487.01|484.21|486.28|483.48|0
1656455700000|2022-06-28 22:35:00|487|484.2|487|484.2|487.09|484.29|486.1|483.3|0
1656456000000|2022-06-28 22:40:00|486.82|484.02|486.64|483.84|486.82|484.02|486|483.2|0
1656456300000|2022-06-28 22:45:00|486.82|484.02|486.72|483.92|487.18|484.38|486.54|483.74|0
1656456600000|2022-06-28 22:50:00|486.64|483.84|487.72|484.92|487.72|484.92|486.54|483.74|0
1656456900000|2022-06-28 22:55:00|487.62|484.82|487.71|484.91|487.71|484.91|487.17|484.37|0
1656457200000|2022-06-28 23:00:00|487.62|484.82|484.47|481.67|487.62|484.82|484.11|481.31|0
1656457500000|2022-06-28 23:05:00|484.65|481.85|484.28|481.48|485.55|482.75|483.83|481.03|0
1656457800000|2022-06-28 23:10:00|484.46|481.66|484.28|481.48|485|482.2|484.01|481.21|0
1656458100000|2022-06-28 23:15:00|484.46|481.66|484.1|481.3|484.46|481.66|483.38|480.58|0
1656458400000|2022-06-28 23:20:00|484.28|481.48|486.08|483.28|486.71|483.91|483.74|480.94|0
1656458700000|2022-06-28 23:25:00|486.16|483.36|486.62|483.82|486.98|484.18|485.72|482.92|0
1656459000000|2022-06-28 23:30:00|486.44|483.64|486.61|483.81|486.98|484.18|486.16|483.36|0
1656459300000|2022-06-28 23:35:00|486.43|483.63|486.43|483.63|486.61|483.81|485.35|482.55|0
1656459600000|2022-06-28 23:40:00|486.25|483.45|486.97|484.17|486.97|484.17|486.07|483.27|0
1656459900000|2022-06-28 23:45:00|487.15|484.35|487.15|484.35|487.87|485.07|486.97|484.17|0
1656460200000|2022-06-28 23:50:00|487.05|484.25|485.88|483.08|487.15|484.35|485.88|483.08|0
1656460500000|2022-06-28 23:55:00|485.7|482.9|486.24|483.44|486.6|483.8|484.8|482|0
1656460800000|2022-06-29 00:00:00|485.88|483.08|486.14|483.34|487.32|484.52|485.16|482.36|0
1656461100000|2022-06-29 00:05:00|486.06|483.26|487.86|485.06|489.49|486.69|485.34|482.54|0
1656461400000|2022-06-29 00:10:00|487.68|484.88|486.41|483.61|488.94|486.14|486.05|483.25|0
1656461700000|2022-06-29 00:15:00|486.77|483.97|487.94|485.14|488.58|485.78|486.41|483.61|0
1656462000000|2022-06-29 00:20:00|488.03|485.23|483.71|480.91|488.3|485.5|482.99|480.19|0
1656462300000|2022-06-29 00:25:00|483.53|480.73|485.41|482.61|485.5|482.7|483.35|480.55|0
1656462600000|2022-06-29 00:30:00|485.5|482.7|484.96|482.16|487.31|484.51|484.6|481.8|0
1656462900000|2022-06-29 00:35:00|485.05|482.25|482.17|479.37|485.32|482.52|482.08|479.28|0
1656463200000|2022-06-29 00:40:00|482.08|479.28|480.82|478.02|482.8|480|480.82|478.02|0
1656463500000|2022-06-29 00:45:00|481.18|478.38|480.82|478.02|481.9|479.1|480.82|478.02|0
1656463800000|2022-06-29 00:50:00|480.9|478.1|480.99|478.19|481.89|479.09|480.81|478.01|0
1656464100000|2022-06-29 00:55:00|480.81|478.01|481.35|478.55|481.53|478.73|480.45|477.65|0
1656464400000|2022-06-29 01:00:00|481.26|478.46|483.15|480.35|483.15|480.35|480.72|477.92|0
1656464700000|2022-06-29 01:05:00|482.97|480.17|482.51|479.71|482.97|480.17|481.35|478.55|0
1656465000000|2022-06-29 01:10:00|482.33|479.53|482.78|479.98|482.96|480.16|481.52|478.72|0
1656465300000|2022-06-29 01:15:00|482.51|479.71|483.5|480.7|483.5|480.7|482.33|479.53|0
1656465600000|2022-06-29 01:20:00|483.68|480.88|483.58|480.78|484.4|481.6|482.42|479.62|0
1656465900000|2022-06-29 01:25:00|483.5|480.7|486.01|483.21|486.01|483.21|483.31|480.51|0
1656466200000|2022-06-29 01:30:00|486.1|483.3|486.01|483.21|487.64|484.84|485.29|482.49|0
1656466500000|2022-06-29 01:35:00|485.83|483.03|487.18|484.38|488.72|485.92|485.65|482.85|0
1656466800000|2022-06-29 01:40:00|487.27|484.47|485.29|482.49|487.45|484.65|484.57|481.77|0
1656467100000|2022-06-29 01:45:00|485.47|482.67|484.02|481.22|485.65|482.85|484.02|481.22|0
1656467400000|2022-06-29 01:50:00|484.11|481.31|485.01|482.21|485.46|482.66|483.66|480.86|0
1656467700000|2022-06-29 01:55:00|484.92|482.12|485.1|482.3|485.73|482.93|484.56|481.76|0
1656468000000|2022-06-29 02:00:00|485.28|482.48|484.01|481.21|486.54|483.74|483.3|480.5|0
1656468300000|2022-06-29 02:05:00|483.83|481.03|483.47|480.67|484.73|481.93|482.93|480.13|0
1656468600000|2022-06-29 02:10:00|483.29|480.49|485.27|482.47|485.45|482.65|483.29|480.49|0
1656468900000|2022-06-29 02:15:00|485.45|482.65|484.55|481.75|486.71|483.91|484.55|481.75|0
1656469200000|2022-06-29 02:20:00|484.37|481.57|486.17|483.37|486.53|483.73|484.19|481.39|0
1656469500000|2022-06-29 02:25:00|486.07|483.27|485.89|483.09|486.71|483.91|485.44|482.64|0
1656469800000|2022-06-29 02:30:00|485.71|482.91|486.88|484.08|486.88|484.08|485.71|482.91|0
1656470100000|2022-06-29 02:35:00|486.52|483.72|486.7|483.9|488.15|485.35|486.52|483.72|0
1656470400000|2022-06-29 02:40:00|486.61|483.81|487.42|484.62|487.96|485.16|486.06|483.26|0
1656470700000|2022-06-29 02:45:00|487.51|484.71|488.59|485.79|489.77|486.97|487.42|484.62|0
1656471000000|2022-06-29 02:50:00|488.5|485.7|488.59|485.79|488.68|485.88|488.32|485.52|0
1656471300000|2022-06-29 02:55:00|488.68|485.88|488.14|485.34|489.4|486.6|487.59|484.79|0
1656471600000|2022-06-29 03:00:00|488.04|485.24|487.41|484.61|488.58|485.78|486.69|483.89|0
1656471900000|2022-06-29 03:05:00|487.32|484.52|486.69|483.89|487.59|484.79|485.78|482.98|0
1656472200000|2022-06-29 03:10:00|486.59|483.79|485.78|482.98|487.05|484.25|485.06|482.26|0
1656472500000|2022-06-29 03:15:00|485.6|482.8|486.05|483.25|486.5|483.7|485.33|482.53|0
1656472800000|2022-06-29 03:20:00|485.96|483.16|487.04|484.24|487.22|484.42|485.78|482.98|0
1656473100000|2022-06-29 03:25:00|486.86|484.06|487.85|485.05|488.03|485.23|486.14|483.34|0
1656473400000|2022-06-29 03:30:00|487.94|485.14|488.3|485.5|488.3|485.5|487.4|484.6|0
1656473700000|2022-06-29 03:35:00|488.12|485.32|486.13|483.33|488.12|485.32|485.23|482.43|0
1656474000000|2022-06-29 03:40:00|486.04|483.24|488.29|485.49|488.47|485.67|485.86|483.06|0
1656474300000|2022-06-29 03:45:00|488.47|485.67|487.29|484.49|488.47|485.67|486.67|483.87|0
1656474600000|2022-06-29 03:50:00|487.11|484.31|488.11|485.31|488.29|485.49|486.84|484.04|0
1656474900000|2022-06-29 03:55:00|487.93|485.13|487.2|484.4|488.29|485.49|486.84|484.04|0
1656475200000|2022-06-29 04:00:00|487.02|484.22|487.38|484.58|487.74|484.94|486.3|483.5|0
1656475500000|2022-06-29 04:05:00|487.29|484.49|486.48|483.68|487.92|485.12|486.48|483.68|0
1656475800000|2022-06-29 04:10:00|486.29|483.49|487.56|484.76|487.74|484.94|486.29|483.49|0
1656476100000|2022-06-29 04:15:00|487.37|484.57|487.19|484.39|487.74|484.94|486.65|483.85|0
1656476400000|2022-06-29 04:20:00|487.1|484.3|486.65|483.85|487.55|484.75|486.47|483.67|0
1656476700000|2022-06-29 04:25:00|486.83|484.03|486.65|483.85|487.37|484.57|486.1|483.3|0
1656477000000|2022-06-29 04:30:00|486.55|483.75|489.71|486.91|489.9|487.1|485.56|482.76|0
1656477300000|2022-06-29 04:35:00|489.53|486.73|489.71|486.91|489.89|487.09|488.99|486.19|0
1656477600000|2022-06-29 04:40:00|489.53|486.73|489.89|487.09|489.89|487.09|488.99|486.19|0
1656477900000|2022-06-29 04:45:00|489.53|486.73|489.35|486.55|489.71|486.91|489.17|486.37|0
1656478200000|2022-06-29 04:50:00|489.16|486.36|488.8|486|489.35|486.55|488.71|485.91|0
1656478500000|2022-06-29 04:55:00|488.62|485.82|488.07|485.27|488.8|486|487.89|485.09|0
1656478800000|2022-06-29 05:00:00|487.89|485.09|489.88|487.08|489.88|487.08|487.17|484.37|0
1656479100000|2022-06-29 05:05:00|489.7|486.9|488.79|485.99|489.88|487.08|488.61|485.81|0
1656479400000|2022-06-29 05:10:00|488.7|485.9|489.24|486.44|489.51|486.71|488.43|485.63|0
1656479700000|2022-06-29 05:15:00|489.15|486.35|489.6|486.8|489.87|487.07|488.97|486.17|0
1656480000000|2022-06-29 05:20:00|489.51|486.71|489.51|486.71|489.87|487.07|488.79|485.99|0
1656480300000|2022-06-29 05:25:00|489.33|486.53|487.7|484.9|489.33|486.53|487.34|484.54|0
1656480600000|2022-06-29 05:30:00|487.52|484.72|488.14|485.34|488.78|485.98|487.52|484.72|0
1656480900000|2022-06-29 05:35:00|488.24|485.44|486.61|483.81|488.42|485.62|486.61|483.81|0
1656481200000|2022-06-29 05:40:00|486.43|483.63|487.96|485.16|488.14|485.34|485.71|482.91|0
1656481500000|2022-06-29 05:45:00|488.23|485.43|488.41|485.61|488.41|485.61|487.6|484.8|0
1656481800000|2022-06-29 05:50:00|488.05|485.25|487.32|484.52|488.23|485.43|486.6|483.8|0
1656482100000|2022-06-29 05:55:00|487.23|484.43|486.78|483.98|487.95|485.15|486.24|483.44|0
1656482400000|2022-06-29 06:00:00|487.14|484.34|486.78|483.98|488.77|485.97|486.24|483.44|0
1656482700000|2022-06-29 06:05:00|486.6|483.8|483.08|480.28|487.86|485.06|483.08|480.28|0
1656483000000|2022-06-29 06:10:00|483.35|480.55|484.16|481.36|484.79|481.99|482.63|479.83|0
1656483300000|2022-06-29 06:15:00|484.25|481.45|485.15|482.35|485.51|482.71|483.71|480.91|0
1656483600000|2022-06-29 06:20:00|484.97|482.17|483.88|481.08|485.33|482.53|482.27|479.47|0
1656483900000|2022-06-29 06:25:00|483.61|480.81|485.14|482.34|485.32|482.52|483.52|480.72|0
1656484200000|2022-06-29 06:30:00|485.05|482.25|483.34|480.54|485.5|482.7|483.34|480.54|0
1656484500000|2022-06-29 06:35:00|482.98|480.18|481.18|478.38|483.34|480.54|481|478.2|0
1656484800000|2022-06-29 06:40:00|481|478.2|480.46|477.66|481.36|478.56|480.1|477.3|0
1656485100000|2022-06-29 06:45:00|480.64|477.84|479.38|476.58|481.9|479.1|479.38|476.58|0
1656485400000|2022-06-29 06:50:00|479.56|476.76|476.15|473.35|479.56|476.76|475.62|472.82|0
1656485700000|2022-06-29 06:55:00|475.8|473|476.69|473.89|477.58|474.78|475.62|472.82|0
1656486000000|2022-06-29 07:00:00|476.51|473.71|478.38|475.58|478.38|475.58|474.9|472.1|0
1656486300000|2022-06-29 07:05:00|478.36|475.96|477.56|475.16|480.25|477.85|476.66|474.26|0
1656486600000|2022-06-29 07:10:00|477.82|475.42|479.61|477.21|479.88|477.48|477.38|474.98|0
1656486900000|2022-06-29 07:15:00|480.24|477.84|483.48|481.08|485.82|483.42|480.24|477.84|0
1656487200000|2022-06-29 07:20:00|483.66|481.26|483.11|480.71|484.82|482.42|481.86|479.46|0
1656487500000|2022-06-29 07:25:00|482.75|480.35|484.55|482.15|486.72|484.32|482.39|479.99|0
1656487800000|2022-06-29 07:30:00|484.37|481.97|481.58|479.18|484.37|481.97|479.52|477.12|0
1656488100000|2022-06-29 07:35:00|481.85|479.45|484.01|481.61|485.54|483.14|481.13|478.73|0
1656488400000|2022-06-29 07:40:00|484.73|482.33|484.9|482.5|485.63|483.23|483.28|480.88|0
1656488700000|2022-06-29 07:45:00|484.99|482.59|482.92|480.52|485.99|483.59|481.84|479.44|0
1656489000000|2022-06-29 07:50:00|483.1|480.7|483.28|480.88|484.99|482.59|482.11|479.71|0
1656489300000|2022-06-29 07:55:00|483.1|480.7|481.12|478.72|483.46|481.06|479.86|477.46|0
1656489600000|2022-06-29 08:00:00|481.3|478.9|484.8|482.4|485.44|483.04|479.23|476.83|0
1656489900000|2022-06-29 08:05:00|484.35|481.95|487.14|484.74|487.87|485.47|483.99|481.59|0
1656490200000|2022-06-29 08:10:00|487.24|484.84|485.25|482.85|488.14|485.74|485.25|482.85|0
1656490500000|2022-06-29 08:15:00|485.16|482.76|484.61|482.21|485.61|483.21|483.27|480.87|0
1656490800000|2022-06-29 08:20:00|484.53|482.13|484.52|482.12|485.97|483.57|483.81|481.41|0
1656491100000|2022-06-29 08:25:00|484.34|481.94|483.98|481.58|485.24|482.84|483.35|480.95|0
1656491400000|2022-06-29 08:30:00|484.07|481.67|484.61|482.21|485.6|483.2|484.07|481.67|0
1656491700000|2022-06-29 08:35:00|484.7|482.3|485.6|483.2|487.4|485|484.42|482.02|0
1656492000000|2022-06-29 08:40:00|485.42|483.02|484.6|482.2|485.78|483.38|483.25|480.85|0
1656492300000|2022-06-29 08:45:00|484.69|482.29|485.41|483.01|486.4|484|483.79|481.39|0
1656492600000|2022-06-29 08:50:00|485.23|482.83|484.87|482.47|485.59|483.19|484.6|482.2|0
1656492900000|2022-06-29 08:55:00|485.23|482.83|484.87|482.47|486.13|483.73|484.59|482.19|0
1656493200000|2022-06-29 09:00:00|484.59|482.19|486.31|483.91|486.31|483.91|483.87|481.47|0
1656493500000|2022-06-29 09:05:00|486.13|483.73|485.76|483.36|486.67|484.27|485.4|483|0
1656493800000|2022-06-29 09:10:00|486.12|483.72|485.85|483.45|487.21|484.81|485.76|483.36|0
1656494100000|2022-06-29 09:15:00|485.76|483.36|485.4|483|486.3|483.9|485.04|482.64|0
1656494400000|2022-06-29 09:20:00|485.3|482.9|484.85|482.45|485.58|483.18|484.58|482.18|0
1656494700000|2022-06-29 09:25:00|485.03|482.63|484.85|482.45|485.39|482.99|484.13|481.73|0
1656495000000|2022-06-29 09:30:00|484.67|482.27|481.43|479.03|484.85|482.45|481.16|478.76|0
1656495300000|2022-06-29 09:35:00|481.25|478.85|479.9|477.5|481.61|479.21|479.81|477.41|0
1656495600000|2022-06-29 09:40:00|479.99|477.59|480.35|477.95|480.53|478.13|479.45|477.05|0
1656495900000|2022-06-29 09:45:00|480.43|478.03|481.31|478.91|482.02|479.62|478.98|476.58|0
1656496200000|2022-06-29 09:50:00|481.21|478.81|477|474.6|481.21|478.81|477|474.6|0
1656496500000|2022-06-29 09:55:00|477.09|474.69|474.32|471.92|477.9|475.5|473.79|471.39|0
1656496800000|2022-06-29 10:00:00|474.94|472.54|478.69|476.29|479.33|476.93|474.94|472.54|0
1656497100000|2022-06-29 10:05:00|478.61|476.21|480.4|478|480.94|478.54|478.34|475.94|0
1656497400000|2022-06-29 10:10:00|480.58|478.18|477.44|475.04|480.58|478.18|477.17|474.77|0
1656497700000|2022-06-29 10:15:00|477.53|475.13|477.71|475.31|478.96|476.56|476.81|474.41|0
1656498000000|2022-06-29 10:20:00|477.53|475.13|476.99|474.59|479.85|477.45|476.99|474.59|0
1656498300000|2022-06-29 10:25:00|477.07|474.67|476.81|474.41|478.24|475.84|476.18|473.78|0
1656498600000|2022-06-29 10:30:00|476.99|474.59|477.16|474.76|477.88|475.48|476.09|473.69|0
1656498900000|2022-06-29 10:35:00|477.25|474.85|477.52|475.12|478.77|476.37|476.8|474.4|0
1656499200000|2022-06-29 10:40:00|477.6|475.2|476.26|473.86|478.86|476.46|476.26|473.86|0
1656499500000|2022-06-29 10:45:00|476.62|474.22|476.45|474.05|476.8|474.4|473.87|471.47|0
1656499800000|2022-06-29 10:50:00|476.28|473.88|475.92|473.52|477.61|475.21|475.92|473.52|0
1656500100000|2022-06-29 10:55:00|475.74|473.34|477.25|474.85|478.24|475.84|475.47|473.07|0
1656500400000|2022-06-29 11:00:00|477.34|474.94|476.89|474.49|478.06|475.66|475.91|473.51|0
1656500700000|2022-06-29 11:05:00|476.98|474.58|477.16|474.76|477.42|475.02|475.91|473.51|0
1656501000000|2022-06-29 11:10:00|477.07|474.67|476.8|474.4|477.16|474.76|474.48|472.08|0
1656501300000|2022-06-29 11:15:00|477.16|474.76|477.51|475.11|477.69|475.29|474.66|472.26|0
1656501600000|2022-06-29 11:20:00|477.69|475.29|477.69|475.29|478.23|475.83|476.97|474.57|0
1656501900000|2022-06-29 11:25:00|477.77|475.37|477.86|475.46|478.22|475.82|477.24|474.84|0
1656502200000|2022-06-29 11:30:00|477.77|475.37|479.47|477.07|479.92|477.52|477.77|475.37|0
1656502500000|2022-06-29 11:35:00|479.29|476.89|482.34|479.94|482.34|479.94|478.76|476.36|0
1656502800000|2022-06-29 11:40:00|482.52|480.12|481.8|479.4|482.52|480.12|481.62|479.22|0
1656503100000|2022-06-29 11:45:00|481.88|479.48|483.05|480.65|483.41|481.01|481.62|479.22|0
1656503400000|2022-06-29 11:50:00|482.87|480.47|486.29|483.89|486.65|484.25|482.69|480.29|0
1656503700000|2022-06-29 11:55:00|485.93|483.53|488.27|485.87|489.08|486.68|485.21|482.81|0
1656504000000|2022-06-29 12:00:00|488.45|486.05|492.97|490.57|493.52|491.12|488|485.6|0
1656504300000|2022-06-29 12:05:00|492.79|490.39|491|488.6|493.18|490.78|490.82|488.42|0
1656504600000|2022-06-29 12:10:00|490.82|488.42|491|488.6|491.73|489.33|490.64|488.24|0
1656504900000|2022-06-29 12:15:00|491.36|488.96|490.64|488.24|492.72|490.32|490.54|488.14|0
1656505200000|2022-06-29 12:20:00|491|488.6|486.84|484.44|491.54|489.14|486.66|484.26|0
1656505500000|2022-06-29 12:25:00|486.74|484.34|487.28|484.88|487.56|485.16|486.29|483.89|0
1656505800000|2022-06-29 12:30:00|487.2|484.8|483.59|481.19|488.19|485.79|481.07|478.67|0
1656506100000|2022-06-29 12:35:00|482.33|479.93|480.65|478.25|483.16|480.76|479.45|477.05|0
1656506400000|2022-06-29 12:40:00|480.47|478.07|482.98|480.58|483.16|480.76|479.93|477.53|0
1656506700000|2022-06-29 12:45:00|482.8|480.4|482.8|480.4|484.6|482.2|481.54|479.14|0
1656507000000|2022-06-29 12:50:00|482.44|480.04|483.51|481.11|484.59|482.19|482.44|480.04|0
1656507300000|2022-06-29 12:55:00|483.06|480.66|482.97|480.57|483.69|481.29|480.9|478.5|0
1656507600000|2022-06-29 13:00:00|482.79|480.39|485.67|483.27|486.93|484.53|482.07|479.67|0
1656507900000|2022-06-29 13:05:00|486.21|483.81|486.25|483.85|486.75|484.35|483.33|480.93|0
1656508200000|2022-06-29 13:10:00|486.43|484.03|488.59|486.19|489.13|486.73|486.25|483.85|0
1656508500000|2022-06-29 13:15:00|488.41|486.01|491.3|488.9|492.02|489.62|486.06|483.66|0
1656508800000|2022-06-29 13:20:00|490.94|488.54|489.49|487.09|491.48|489.08|488.4|486|0
1656509100000|2022-06-29 13:25:00|489.67|487.27|486.24|483.84|489.67|487.27|485.16|482.76|0
1656509400000|2022-06-29 13:30:00|486.78|484.38|474.59|472.19|489.3|486.9|472.63|470.23|0
1656509700000|2022-06-29 13:35:00|473.34|470.94|470.84|468.44|478.16|475.76|470.84|468.44|0
1656510000000|2022-06-29 13:40:00|470.13|467.73|471.38|468.98|474.58|472.18|468.36|465.96|0
1656510300000|2022-06-29 13:45:00|469.6|467.2|474.94|472.54|475.11|472.71|466.67|464.27|0
1656510600000|2022-06-29 13:50:00|474.31|471.91|489.48|487.08|491.65|489.25|473.69|471.29|0
1656510900000|2022-06-29 13:55:00|488.75|486.35|485.51|483.11|489.3|486.9|483.89|481.49|0
1656511200000|2022-06-29 14:00:00|485.87|483.47|489.85|487.45|493.12|490.72|481.91|479.51|0
1656511500000|2022-06-29 14:05:00|489.12|486.72|487.62|485.22|491.06|488.66|486|483.6|0
1656511800000|2022-06-29 14:10:00|487.26|484.86|485.64|483.24|492.87|490.47|485.64|483.24|0
1656512100000|2022-06-29 14:15:00|485.46|483.06|476.67|474.27|487.08|484.68|475.5|473.1|0
1656512400000|2022-06-29 14:20:00|476.49|474.09|480.24|477.84|480.24|477.84|476.13|473.73|0
1656512700000|2022-06-29 14:25:00|479.71|477.31|485.81|483.41|489.6|487.2|479.71|477.31|0
1656513000000|2022-06-29 14:30:00|485.63|483.23|487.72|485.32|492.42|490.02|483.06|480.66|0
1656513300000|2022-06-29 14:35:00|487.18|484.78|485.56|483.16|487.36|484.96|478.73|476.33|0
1656513600000|2022-06-29 14:40:00|485.74|483.34|491.06|488.66|492.42|490.02|484.3|481.9|0
1656513900000|2022-06-29 14:45:00|491.69|489.29|488.98|486.58|493.51|491.11|486.81|484.41|0
1656514200000|2022-06-29 14:50:00|489.52|487.12|488.25|485.85|493.14|490.74|485.19|482.79|0
1656514500000|2022-06-29 14:55:00|488.43|486.03|483.75|481.35|488.43|486.03|483.21|480.81|0
1656514800000|2022-06-29 15:00:00|483.93|481.53|481.23|478.83|485.19|482.79|480.87|478.47|0
1656515100000|2022-06-29 15:05:00|480.87|478.47|481.94|479.54|484.64|482.24|477.82|475.42|0
1656515400000|2022-06-29 15:10:00|482.12|479.72|479.79|477.39|483.74|481.34|478.72|476.32|0
1656515700000|2022-06-29 15:15:00|479.43|477.03|478|475.6|482.84|480.44|477.28|474.88|0
1656516000000|2022-06-29 15:20:00|477.82|475.42|474.6|472.2|478.71|476.31|472.11|469.71|0
1656516300000|2022-06-29 15:25:00|474.96|472.56|478.09|475.69|479.35|476.95|474.24|471.84|0
1656516600000|2022-06-29 15:30:00|478.45|476.05|481.49|479.09|482.57|480.17|476.13|473.73|0
1656516900000|2022-06-29 15:35:00|482.03|479.63|485.06|482.66|487.4|485|480.95|478.55|0
1656517200000|2022-06-29 15:40:00|484.71|482.31|480.4|478|486.86|484.46|480.4|478|0
1656517500000|2022-06-29 15:45:00|480.58|478.18|481.12|478.72|484.52|482.12|479.69|477.29|0
1656517800000|2022-06-29 15:50:00|481.47|479.07|485.95|483.55|486.85|484.45|480.4|478|0
1656518100000|2022-06-29 15:55:00|485.42|483.02|483.44|481.04|485.77|483.37|480.4|478|0
1656518400000|2022-06-29 16:00:00|483.08|480.68|482|479.6|484.34|481.94|479.59|477.19|0
1656518700000|2022-06-29 16:05:00|482.18|479.78|475.82|473.42|482.9|480.5|475.82|473.42|0
1656519000000|2022-06-29 16:10:00|476.18|473.78|473.86|471.46|477.25|474.85|472.44|470.04|0
1656519300000|2022-06-29 16:15:00|473.51|471.11|475.11|472.71|476.54|474.14|473.5|471.1|0
1656519600000|2022-06-29 16:20:00|475.46|473.06|470.12|467.72|477.07|474.67|469.95|467.55|0
1656519900000|2022-06-29 16:25:00|469.24|466.84|467.99|465.59|470.12|467.72|467.11|464.71|0
1656520200000|2022-06-29 16:30:00|467.82|465.42|469.59|467.19|471.36|468.96|467.82|465.42|0
1656520500000|2022-06-29 16:35:00|469.41|467.01|475.1|472.7|476.88|474.48|469.41|467.01|0
1656520800000|2022-06-29 16:40:00|475.18|472.78|475.27|472.87|476.17|473.77|473.67|471.27|0
1656521100000|2022-06-29 16:45:00|475.09|472.69|473.31|470.91|477.23|474.83|472.6|470.2|0
1656521400000|2022-06-29 16:50:00|473.49|471.09|473.49|471.09|475.8|473.4|472.42|470.02|0
1656521700000|2022-06-29 16:55:00|473.84|471.44|475.26|472.86|476.33|473.93|472.06|469.66|0
1656522000000|2022-06-29 17:00:00|474.91|472.51|473.84|471.44|476.51|474.11|473.3|470.9|0
1656522300000|2022-06-29 17:05:00|474.37|471.97|479.01|476.61|479.01|476.61|472.95|470.55|0
1656522600000|2022-06-29 17:10:00|479.19|476.79|471.7|469.3|480.8|478.4|471.7|469.3|0
1656522900000|2022-06-29 17:15:00|471.52|469.12|471.34|468.94|471.96|469.56|470|467.6|0
1656523200000|2022-06-29 17:20:00|471.16|468.76|470.45|468.05|471.34|468.94|469.38|466.98|0
1656523500000|2022-06-29 17:25:00|470.27|467.87|475.25|472.85|476.14|473.74|469.56|467.16|0
1656523800000|2022-06-29 17:30:00|474.89|472.49|473.82|471.42|475.78|473.38|472.04|469.64|0
1656524100000|2022-06-29 17:35:00|474|471.6|477.39|474.99|477.92|475.52|474|471.6|0
1656524400000|2022-06-29 17:40:00|477.21|474.81|479.71|477.31|480.07|477.67|476.49|474.09|0
1656524700000|2022-06-29 17:45:00|480.25|477.85|478.81|476.41|480.78|478.38|478.1|475.7|0
1656525000000|2022-06-29 17:50:00|478.45|476.05|480.42|478.02|481.32|478.92|478.45|476.05|0
1656525300000|2022-06-29 17:55:00|480.6|478.2|484.19|481.79|484.73|482.33|480.6|478.2|0
1656525600000|2022-06-29 18:00:00|483.65|481.25|488.5|486.1|489.34|486.94|483.11|480.71|0
1656525900000|2022-06-29 18:05:00|488.68|486.28|487.24|484.84|489.23|486.83|485.97|483.57|0
1656526200000|2022-06-29 18:10:00|487.42|485.02|487.05|484.65|488.32|485.92|485.43|483.03|0
1656526500000|2022-06-29 18:15:00|486.87|484.47|486.69|484.29|489.04|486.64|486.51|484.11|0
1656526800000|2022-06-29 18:20:00|486.15|483.75|483.62|481.22|486.51|484.11|482.9|480.5|0
1656527100000|2022-06-29 18:25:00|483.8|481.4|485.96|483.56|486.86|484.46|482.72|480.32|0
1656527400000|2022-06-29 18:30:00|486.32|483.92|483.44|481.04|486.68|484.28|482|479.6|0
1656527700000|2022-06-29 18:35:00|483.62|481.22|480.74|478.34|483.62|481.22|480.74|478.34|0
1656528000000|2022-06-29 18:40:00|480.38|477.98|476.61|474.21|481.46|479.06|476.61|474.21|0
1656528300000|2022-06-29 18:45:00|476.07|473.67|475.89|473.49|477.33|474.93|474.82|472.42|0
1656528600000|2022-06-29 18:50:00|475.36|472.96|477.68|475.28|477.68|475.28|474.64|472.24|0
1656528900000|2022-06-29 18:55:00|477.86|475.46|477.5|475.1|479.83|477.43|476.96|474.56|0
1656529200000|2022-06-29 19:00:00|477.32|474.92|476.78|474.38|478.75|476.35|473.74|471.34|0
1656529500000|2022-06-29 19:05:00|476.96|474.56|481.08|478.68|481.08|478.68|476.06|473.66|0
1656529800000|2022-06-29 19:10:00|480.9|478.5|478.92|476.52|480.9|478.5|476.6|474.2|0
1656530100000|2022-06-29 19:15:00|478.39|475.99|479.47|477.07|483.77|481.37|477.31|474.91|0
1656530400000|2022-06-29 19:20:00|479.29|476.89|482.53|480.13|482.89|480.49|478.93|476.53|0
1656530700000|2022-06-29 19:25:00|482.35|479.95|486.68|484.28|486.86|484.46|481.81|479.41|0
1656531000000|2022-06-29 19:30:00|486.14|483.74|478.75|476.35|486.32|483.92|477.67|475.27|0
1656531300000|2022-06-29 19:35:00|478.39|475.99|477.85|475.45|479.83|477.43|475.88|473.48|0
1656531600000|2022-06-29 19:40:00|476.95|474.55|477.31|474.91|478.92|476.52|475.7|473.3|0
1656531900000|2022-06-29 19:45:00|477.85|475.45|475.69|473.29|478.92|476.52|474.26|471.86|0
1656532200000|2022-06-29 19:50:00|478.74|476.34|475.69|473.29|479.46|477.06|472.83|470.43|0
1656532500000|2022-06-29 19:55:00|475.87|473.47|479.45|477.05|481.97|479.57|475.87|473.47|0
1656532800000|2022-06-29 20:00:00|477.48|475.08|479.99|477.59|480.89|478.49|477.3|474.9|0
1656533100000|2022-06-29 20:05:00|480.17|477.77|479.45|477.05|480.89|478.49|478.91|476.51|0
1656533400000|2022-06-29 20:10:00|479.63|477.23|476.75|474.35|479.81|477.41|476.4|474|0
1656533700000|2022-06-29 20:15:00|476.95|474.15|478.93|476.13|478.93|476.13|476.95|474.15|0
1656534000000|2022-06-29 20:20:00|479.1|476.3|478.56|475.76|479.73|476.93|478.38|475.58|0
1656534300000|2022-06-29 20:25:00|478.47|475.67|478.74|475.94|479.82|477.02|478.29|475.49|0
1656534600000|2022-06-29 20:30:00|478.83|476.03|480.35|477.55|480.54|477.74|478.83|476.03|0
1656534900000|2022-06-29 20:35:00|480|477.2|479.81|477.01|480.26|477.46|479.63|476.83|0
1656535200000|2022-06-29 20:40:00|479.99|477.19|479.81|477.01|480.17|477.37|479.81|477.01|0
1656535500000|2022-06-29 20:45:00|479.99|477.19|480.79|477.99|480.79|477.99|479.99|477.19|0
1656535800000|2022-06-29 20:50:00|480.71|477.91|479.99|477.19|480.71|477.91|479.81|477.01|0
1656536100000|2022-06-29 20:55:00|479.81|477.01|480.25|477.45|480.52|477.72|479.63|476.83|0
1656536400000|2022-06-29 21:00:00|480.05|477.25|480.35|477.55|480.46|477.66|480.05|477.25|0
1656536700000|2022-06-29 21:05:00|480.22|477.42|480.11|477.31|480.4|477.6|480.06|477.26|0
1656537000000|2022-06-29 21:10:00|479.96|477.16|479.95|477.15|480.11|477.31|479.8|477|0
1656537300000|2022-06-29 21:15:00|480.11|477.31|480.11|477.31|480.11|477.31|479.98|477.18|0
1656537600000|2022-06-29 21:20:00|480.03|477.23|480.11|477.31|480.11|477.31|480.03|477.23|0
1656537900000|2022-06-29 21:25:00|480.06|477.26|480.15|477.35|480.26|477.46|480.05|477.25|0
1656538200000|2022-06-29 21:30:00|480.05|477.25|479.84|477.04|480.05|477.25|479.84|477.04|0
1656538500000|2022-06-29 21:35:00|480.05|477.25|479.84|477.04|480.05|477.25|479.84|477.04|0
1656538800000|2022-06-29 21:40:00|479.87|477.07|479.99|477.19|480.1|477.3|479.82|477.02|0
1656539100000|2022-06-29 21:45:00|479.89|477.09|479.89|477.09|479.89|477.09|479.89|477.09|0
1656539400000|2022-06-29 21:50:00|479.99|477.19|479.98|477.18|480.09|477.29|479.93|477.13|0
1656539700000|2022-06-29 21:55:00|479.93|477.13|479.86|477.06|480.01|477.21|479.86|477.06|0
1656540000000|2022-06-29 22:00:00|481.12|478.32|479.41|476.61|481.12|478.32|479.23|476.43|0
1656540300000|2022-06-29 22:05:00|479.59|476.79|478.96|476.16|479.77|476.97|478.33|475.53|0
1656540600000|2022-06-29 22:10:00|479.05|476.25|478.33|475.53|479.05|476.25|478.15|475.35|0
1656540900000|2022-06-29 22:15:00|478.15|475.35|479.22|476.42|479.76|476.96|478.15|475.35|0
1656541200000|2022-06-29 22:20:00|479.31|476.51|479.94|477.14|480.12|477.32|479.22|476.42|0
1656541500000|2022-06-29 22:25:00|480.12|477.32|480.48|477.68|480.84|478.04|480.12|477.32|0
1656541800000|2022-06-29 22:30:00|480.66|477.86|479.76|476.96|480.66|477.86|479.48|476.68|0
1656542100000|2022-06-29 22:35:00|479.75|476.95|479.21|476.41|479.75|476.95|479.21|476.41|0
1656542400000|2022-06-29 22:40:00|479.3|476.5|479.21|476.41|479.39|476.59|479.03|476.23|0
1656542700000|2022-06-29 22:45:00|479.3|476.5|479.21|476.41|479.39|476.59|478.67|475.87|0
1656543000000|2022-06-29 22:50:00|479.39|476.59|480.01|477.21|480.47|477.67|479.39|476.59|0
1656543300000|2022-06-29 22:55:00|480.1|477.3|479.2|476.4|480.1|477.3|479.02|476.22|0
1656543600000|2022-06-29 23:00:00|479.29|476.49|477.77|474.97|479.38|476.58|477.59|474.79|0
1656543900000|2022-06-29 23:05:00|477.59|474.79|477.94|475.14|478.3|475.5|477.59|474.79|0
1656544200000|2022-06-29 23:10:00|478.12|475.32|478.38|475.58|478.66|475.86|478.12|475.32|0
1656544500000|2022-06-29 23:15:00|478.21|475.41|478.12|475.32|478.66|475.86|477.94|475.14|0
1656544800000|2022-06-29 23:20:00|478.3|475.5|475.96|473.16|478.3|475.5|475.61|472.81|0
1656545100000|2022-06-29 23:25:00|476.05|473.25|475.78|472.98|476.5|473.7|475.42|472.62|0
1656545400000|2022-06-29 23:30:00|475.69|472.89|475.96|473.16|475.96|473.16|474.71|471.91|0
1656545700000|2022-06-29 23:35:00|475.78|472.98|476.13|473.33|476.67|473.87|475.78|472.98|0
1656546000000|2022-06-29 23:40:00|475.96|473.16|476.67|473.87|476.85|474.05|475.95|473.15|0
1656546300000|2022-06-29 23:45:00|476.85|474.05|477.03|474.23|477.21|474.41|476.31|473.51|0
1656546600000|2022-06-29 23:50:00|476.85|474.05|475.95|473.15|477.03|474.23|475.77|472.97|0
1656546900000|2022-06-29 23:55:00|475.85|473.05|476.12|473.32|476.48|473.68|475.59|472.79|0
1656547200000|2022-06-30 00:00:00|475.95|473.15|474.69|471.89|476.3|473.5|471.3|468.5|0
1656547500000|2022-06-30 00:05:00|475.05|472.25|476.3|473.5|477.2|474.4|475.05|472.25|0
1656547800000|2022-06-30 00:10:00|476.12|473.32|475.94|473.14|476.48|473.68|474.69|471.89|0
1656548100000|2022-06-30 00:15:00|476.02|473.22|476.11|473.31|476.48|473.68|473.97|471.17|0
1656548400000|2022-06-30 00:20:00|475.94|473.14|475.48|472.68|476.83|474.03|475.04|472.24|0
1656548700000|2022-06-30 00:25:00|475.66|472.86|475.57|472.77|476.47|473.67|474.94|472.14|0
1656549000000|2022-06-30 00:30:00|475.75|472.95|474.94|472.14|477.18|474.38|474.68|471.88|0
1656549300000|2022-06-30 00:35:00|475.03|472.23|475.47|472.67|476.46|473.66|475.03|472.23|0
1656549600000|2022-06-30 00:40:00|475.57|472.77|477.36|474.56|477.89|475.09|475.57|472.77|0
1656549900000|2022-06-30 00:45:00|477.54|474.74|475.92|473.12|477.8|475|475.65|472.85|0
1656550200000|2022-06-30 00:50:00|475.83|473.03|475.11|472.31|476.36|473.56|474.84|472.04|0
1656550500000|2022-06-30 00:55:00|475.02|472.22|475.56|472.76|475.92|473.12|474.66|471.86|0
1656550800000|2022-06-30 01:00:00|475.2|472.4|472.96|470.16|475.2|472.4|472.7|469.9|0
1656551100000|2022-06-30 01:05:00|472.87|470.07|471.44|468.64|473.94|471.14|471.35|468.55|0
1656551400000|2022-06-30 01:10:00|471.8|469|470.55|467.75|471.8|469|469.74|466.94|0
1656551700000|2022-06-30 01:15:00|470.37|467.57|468.59|465.79|470.37|467.57|467.88|465.08|0
1656552000000|2022-06-30 01:20:00|468.76|465.96|469.3|466.5|470.19|467.39|468.23|465.43|0
1656552300000|2022-06-30 01:25:00|469.47|466.67|469.83|467.03|470.01|467.21|468.76|465.96|0
1656552600000|2022-06-30 01:30:00|470.01|467.21|471.43|468.63|471.96|469.16|468.94|466.14|0
1656552900000|2022-06-30 01:35:00|471.61|468.81|471.78|468.98|472.86|470.06|470.89|468.09|0
1656553200000|2022-06-30 01:40:00|471.51|468.71|471.6|468.8|471.96|469.16|470|467.2|0
1656553500000|2022-06-30 01:45:00|471.78|468.98|470.71|467.91|472.4|469.6|470.53|467.73|0
1656553800000|2022-06-30 01:50:00|470.62|467.82|470.53|467.73|472.13|469.33|470.35|467.55|0
1656554100000|2022-06-30 01:55:00|470.61|467.81|468.39|465.59|470.61|467.81|468.21|465.41|0
1656554400000|2022-06-30 02:00:00|468.92|466.12|470.07|467.27|470.17|467.37|468.39|465.59|0
1656554700000|2022-06-30 02:05:00|470.17|467.37|470.7|467.9|470.7|467.9|469.1|466.3|0
1656555000000|2022-06-30 02:10:00|470.88|468.08|471.32|468.52|471.95|469.15|470.52|467.72|0
1656555300000|2022-06-30 02:15:00|471.23|468.43|471.49|468.69|471.76|468.96|470.87|468.07|0
1656555600000|2022-06-30 02:20:00|471.58|468.78|472.56|469.76|473.45|470.65|471.41|468.61|0
1656555900000|2022-06-30 02:25:00|472.65|469.85|474.44|471.64|474.8|472|472.2|469.4|0
1656556200000|2022-06-30 02:30:00|474.62|471.82|473.54|470.74|475.33|472.53|473.54|470.74|0
1656556500000|2022-06-30 02:35:00|473.72|470.92|473.36|470.56|474.08|471.28|473|470.2|0
1656556800000|2022-06-30 02:40:00|473.27|470.47|474.07|471.27|474.34|471.54|473|470.2|0
1656557100000|2022-06-30 02:45:00|474.25|471.45|471.66|468.86|474.79|471.99|471.21|468.41|0
1656557400000|2022-06-30 02:50:00|471.57|468.77|472.82|470.02|472.82|470.02|471.39|468.59|0
1656557700000|2022-06-30 02:55:00|473|470.2|473.53|470.73|474.51|471.71|472.82|470.02|0
1656558000000|2022-06-30 03:00:00|473.89|471.09|474.51|471.71|474.6|471.8|473.43|470.63|0
1656558300000|2022-06-30 03:05:00|474.6|471.8|474.24|471.44|475.13|472.33|473.43|470.63|0
1656558600000|2022-06-30 03:10:00|474.42|471.62|473.88|471.08|474.78|471.98|473.52|470.72|0
1656558900000|2022-06-30 03:15:00|473.7|470.9|473.88|471.08|474.77|471.97|473.34|470.54|0
1656559200000|2022-06-30 03:20:00|473.7|470.9|474.23|471.43|474.23|471.43|473.52|470.72|0
1656559500000|2022-06-30 03:25:00|474.14|471.34|474.05|471.25|474.23|471.43|473.69|470.89|0
1656559800000|2022-06-30 03:30:00|473.87|471.07|472.8|470|474.23|471.43|472.44|469.64|0
1656560100000|2022-06-30 03:35:00|472.7|469.9|472.08|469.28|473.15|470.35|471.72|468.92|0
1656560400000|2022-06-30 03:40:00|471.9|469.1|471.9|469.1|472.61|469.81|471.54|468.74|0
1656560700000|2022-06-30 03:45:00|471.72|468.92|470.11|467.31|472.08|469.28|469.66|466.86|0
1656561000000|2022-06-30 03:50:00|470.29|467.49|470.55|467.75|470.83|468.03|470.29|467.49|0
1656561300000|2022-06-30 03:55:00|470.65|467.85|470.82|468.02|471.36|468.56|470.29|467.49|0
1656561600000|2022-06-30 04:00:00|470.64|467.84|470.46|467.66|471.53|468.73|469.75|466.95|0
1656561900000|2022-06-30 04:05:00|470.64|467.84|470.28|467.48|471.17|468.37|470.28|467.48|0
1656562200000|2022-06-30 04:10:00|470.1|467.3|471.17|468.37|471.53|468.73|469.92|467.12|0
1656562500000|2022-06-30 04:15:00|471.35|468.55|472.06|469.26|472.06|469.26|470.99|468.19|0
1656562800000|2022-06-30 04:20:00|471.88|469.08|471.52|468.72|471.88|469.08|470.99|468.19|0
1656563100000|2022-06-30 04:25:00|471.43|468.63|471.16|468.36|471.88|469.08|471.16|468.36|0
1656563400000|2022-06-30 04:30:00|471.25|468.45|470.89|468.09|471.7|468.9|470.27|467.47|0
1656563700000|2022-06-30 04:35:00|470.8|468|469.91|467.11|471.07|468.27|469.28|466.48|0
1656564000000|2022-06-30 04:40:00|470|467.2|470.62|467.82|471.16|468.36|469.82|467.02|0
1656564300000|2022-06-30 04:45:00|470.71|467.91|470.26|467.46|470.8|468|470.08|467.28|0
1656564600000|2022-06-30 04:50:00|470.17|467.37|469.63|466.83|470.62|467.82|469.63|466.83|0
1656564900000|2022-06-30 04:55:00|469.72|466.92|469.72|466.92|470.08|467.28|468.83|466.03|0
1656565200000|2022-06-30 05:00:00|469.9|467.1|469.72|466.92|470.61|467.81|468.3|465.5|0
1656565500000|2022-06-30 05:05:00|469.8|467|469.09|466.29|469.9|467.1|468.38|465.58|0
1656565800000|2022-06-30 05:10:00|469.27|466.47|469|466.2|469.27|466.47|468.02|465.22|0
1656566100000|2022-06-30 05:15:00|469.18|466.38|468.11|465.31|470.16|467.36|468.11|465.31|0
1656566400000|2022-06-30 05:20:00|467.93|465.13|465.44|462.64|468.11|465.31|465.44|462.64|0
1656566700000|2022-06-30 05:25:00|465.09|462.29|461.37|458.57|465.09|462.29|457.84|455.04|0
1656567000000|2022-06-30 05:30:00|461.19|458.39|460.31|457.51|461.37|458.57|459.95|457.15|0
1656567300000|2022-06-30 05:35:00|459.95|457.15|459.15|456.35|460.13|457.33|458.19|455.39|0
1656567600000|2022-06-30 05:40:00|459.07|456.27|456.78|453.98|459.42|456.62|456.07|453.27|0
1656567900000|2022-06-30 05:45:00|456.68|453.88|458.53|455.73|459.59|456.79|456.68|453.88|0
1656568200000|2022-06-30 05:50:00|458.62|455.82|457.65|454.85|459.41|456.61|457.65|454.85|0
1656568500000|2022-06-30 05:55:00|457.91|455.11|459.76|456.96|460.65|457.85|457.56|454.76|0
1656568800000|2022-06-30 06:00:00|460.12|457.32|457.65|454.85|461.53|458.73|457.29|454.49|0
1656569100000|2022-06-30 06:05:00|457.47|454.67|454.13|451.33|457.82|455.02|453.95|451.15|0
1656569400000|2022-06-30 06:10:00|453.95|451.15|455.96|453.16|456.41|453.61|452.02|449.22|0
1656569700000|2022-06-30 06:15:00|456.23|453.43|455.7|452.9|457.11|454.31|455.18|452.38|0
1656570000000|2022-06-30 06:20:00|455.79|452.99|454.82|452.02|456.23|453.43|453.77|450.97|0
1656570300000|2022-06-30 06:25:00|454.91|452.11|450.87|448.07|455.08|452.28|450.26|447.46|0
1656570600000|2022-06-30 06:30:00|450.79|447.99|445.95|443.15|450.96|448.16|442.32|439.52|0
1656570900000|2022-06-30 06:35:00|445.77|442.97|446.15|443.35|446.15|443.35|441.98|439.18|0
1656571200000|2022-06-30 06:40:00|445.97|443.17|443.1|440.3|446.32|443.52|441.28|438.48|0
1656571500000|2022-06-30 06:45:00|443.02|440.22|444.93|442.13|445.27|442.47|442.5|439.7|0
1656571800000|2022-06-30 06:50:00|445.18|442.38|445.1|442.3|446.57|443.77|443.71|440.91|0
1656572100000|2022-06-30 06:55:00|445.27|442.47|445.96|443.16|447.01|444.21|444.66|441.86|0
1656572400000|2022-06-30 07:00:00|445.87|443.07|444.83|442.03|448.05|445.25|444.05|441.25|0
1656572700000|2022-06-30 07:05:00|444.11|441.71|445.24|442.84|446.46|444.06|441.85|439.45|0
1656573000000|2022-06-30 07:10:00|445.06|442.66|445.67|443.27|448.02|445.62|443.51|441.11|0
1656573300000|2022-06-30 07:15:00|445.5|443.1|441.85|439.45|445.5|443.1|440.56|438.16|0
1656573600000|2022-06-30 07:20:00|442.46|440.06|442.88|440.48|445.64|443.24|440.63|438.23|0
1656573900000|2022-06-30 07:25:00|443.05|440.65|443.57|441.17|446.69|444.29|442.27|439.87|0
1656574200000|2022-06-30 07:30:00|443.22|440.82|445.65|443.25|445.82|443.42|440.97|438.57|0
1656574500000|2022-06-30 07:35:00|445.9|443.5|444.86|442.46|447.21|444.81|444.43|442.03|0
1656574800000|2022-06-30 07:40:00|445.3|442.9|449.12|446.72|449.47|447.07|445.3|442.9|0
1656575100000|2022-06-30 07:45:00|449.03|446.63|452.57|450.17|452.57|450.17|446.16|443.76|0
1656575400000|2022-06-30 07:50:00|452.92|450.52|452.22|449.82|453.44|451.04|452.04|449.64|0
1656575700000|2022-06-30 07:55:00|452.04|449.64|451.51|449.11|452.91|450.51|450.12|447.72|0
1656576000000|2022-06-30 08:00:00|451.34|448.94|454.48|452.08|454.83|452.43|450.82|448.42|0
1656576300000|2022-06-30 08:05:00|454.66|452.26|452.91|450.51|455.88|453.48|451.86|449.46|0
1656576600000|2022-06-30 08:10:00|452.56|450.16|453.43|451.03|453.6|451.2|451.59|449.19|0
1656576900000|2022-06-30 08:15:00|453.25|450.85|450.19|447.79|453.78|451.38|450.02|447.62|0
1656577200000|2022-06-30 08:20:00|450.28|447.88|449.67|447.27|451.85|449.45|449.41|447.01|0
1656577500000|2022-06-30 08:25:00|449.58|447.18|448.71|446.31|450.46|448.06|448.19|445.79|0
1656577800000|2022-06-30 08:30:00|448.89|446.49|448.19|445.79|450.63|448.23|447.84|445.44|0
1656578100000|2022-06-30 08:35:00|448.1|445.7|453.15|450.75|454.37|451.97|447.14|444.74|0
1656578400000|2022-06-30 08:40:00|452.72|450.32|454.9|452.5|455.95|453.55|450.27|447.87|0
1656578700000|2022-06-30 08:45:00|454.81|452.41|450.35|447.95|454.99|452.59|449.48|447.08|0
1656579000000|2022-06-30 08:50:00|449.92|447.52|450.96|448.56|451.57|449.17|449.48|447.08|0
1656579300000|2022-06-30 08:55:00|450.79|448.39|450|447.6|451.49|449.09|448.87|446.47|0
1656579600000|2022-06-30 09:00:00|449.74|447.34|449.04|446.64|450.26|447.86|447.48|445.08|0
1656579900000|2022-06-30 09:05:00|447.65|445.25|446.43|444.03|449.91|447.51|446.26|443.86|0
1656580200000|2022-06-30 09:10:00|446.26|443.86|441.41|439.01|446.26|443.86|441.14|438.74|0
1656580500000|2022-06-30 09:15:00|441.14|438.74|439.85|437.45|441.41|439.01|439.68|437.28|0
1656580800000|2022-06-30 09:20:00|439.68|437.28|440.29|437.89|441.06|438.66|439.33|436.93|0
1656581100000|2022-06-30 09:25:00|440.2|437.8|439.6|437.2|440.55|438.15|439.6|437.2|0
1656581400000|2022-06-30 09:30:00|439.68|437.28|440.46|438.06|441.84|439.44|439.08|436.68|0
1656581700000|2022-06-30 09:35:00|440.54|438.14|441.15|438.75|441.15|438.75|439.25|436.85|0
1656582000000|2022-06-30 09:40:00|440.98|438.58|440.11|437.71|441.15|438.75|439.68|437.28|0
1656582300000|2022-06-30 09:45:00|440.28|437.88|442.11|439.71|442.29|439.89|439.76|437.36|0
1656582600000|2022-06-30 09:50:00|442.02|439.62|443.5|441.1|443.58|441.18|441.42|439.02|0
1656582900000|2022-06-30 09:55:00|443.58|441.18|448.08|445.68|448.08|445.68|443.15|440.75|0
1656583200000|2022-06-30 10:00:00|447.74|445.34|445.91|443.51|447.83|445.43|445.91|443.51|0
1656583500000|2022-06-30 10:05:00|446.09|443.69|446.52|444.12|446.78|444.38|444.26|441.86|0
1656583800000|2022-06-30 10:10:00|446.43|444.03|445.16|442.76|446.78|444.38|444.17|441.77|0
1656584100000|2022-06-30 10:15:00|445.25|442.85|445.08|442.68|445.77|443.37|444.56|442.16|0
1656584400000|2022-06-30 10:20:00|444.9|442.5|446.46|444.06|446.46|444.06|444.73|442.33|0
1656584700000|2022-06-30 10:25:00|446.63|444.23|441.96|439.56|446.63|444.23|441.96|439.56|0
1656585000000|2022-06-30 10:30:00|441.87|439.47|442.13|439.73|443.68|441.28|441.78|439.38|0
1656585300000|2022-06-30 10:35:00|441.96|439.56|441|438.6|441.99|439.59|439.92|437.52|0
1656585600000|2022-06-30 10:40:00|441.08|438.68|442.2|439.8|442.2|439.8|439.79|437.39|0
1656585900000|2022-06-30 10:45:00|442.03|439.63|441.51|439.11|442.98|440.58|440.82|438.42|0
1656586200000|2022-06-30 10:50:00|441.34|438.94|444.26|441.86|444.44|442.04|441.08|438.68|0
1656586500000|2022-06-30 10:55:00|444.35|441.95|445.82|443.42|446.34|443.94|444.26|441.86|0
1656586800000|2022-06-30 11:00:00|446.17|443.77|443.39|440.99|446.34|443.94|442.7|440.3|0
1656587100000|2022-06-30 11:05:00|443.22|440.82|444.86|442.46|444.86|442.46|443.05|440.65|0
1656587400000|2022-06-30 11:10:00|444.95|442.55|445.81|443.41|445.98|443.58|444.43|442.03|0
1656587700000|2022-06-30 11:15:00|445.89|443.49|444.77|442.37|446.5|444.1|443.73|441.33|0
1656588000000|2022-06-30 11:20:00|444.6|442.2|444.94|442.54|445.54|443.14|444.25|441.85|0
1656588300000|2022-06-30 11:25:00|444.85|442.45|446.41|444.01|446.84|444.44|444.07|441.67|0
1656588600000|2022-06-30 11:30:00|445.98|443.58|443.08|440.68|445.98|443.58|442.69|440.29|0
1656588900000|2022-06-30 11:35:00|442.9|440.5|441.35|438.95|443.59|441.19|440.83|438.43|0
1656589200000|2022-06-30 11:40:00|441.18|438.78|441.86|439.46|442.55|440.15|440.14|437.74|0
1656589500000|2022-06-30 11:45:00|441.95|439.55|441.34|438.94|441.95|439.55|439.88|437.48|0
1656589800000|2022-06-30 11:50:00|441.17|438.77|442.37|439.97|442.55|440.15|440.83|438.43|0
1656590100000|2022-06-30 11:55:00|442.2|439.8|443.23|440.83|443.93|441.53|442.2|439.8|0
1656590400000|2022-06-30 12:00:00|443.14|440.74|442.8|440.4|444.1|441.7|442.28|439.88|0
1656590700000|2022-06-30 12:05:00|442.97|440.57|441.59|439.19|443.15|440.75|441.07|438.67|0
1656591000000|2022-06-30 12:10:00|441.76|439.36|442.62|440.22|442.97|440.57|441.59|439.19|0
1656591300000|2022-06-30 12:15:00|442.53|440.13|441.41|439.01|442.97|440.57|441.24|438.84|0
1656591600000|2022-06-30 12:20:00|441.32|438.92|445.47|443.07|446.43|444.03|441.06|438.66|0
1656591900000|2022-06-30 12:25:00|445.22|442.82|444.17|441.77|446.17|443.77|444.17|441.77|0
1656592200000|2022-06-30 12:30:00|444|441.6|452.12|449.72|453.78|451.38|444|441.6|0
1656592500000|2022-06-30 12:35:00|451.86|449.46|450.64|448.24|454.13|451.73|450.11|447.71|0
1656592800000|2022-06-30 12:40:00|450.29|447.89|451.16|448.76|452.03|449.63|448.03|445.63|0
1656593100000|2022-06-30 12:45:00|451.5|449.1|452.37|449.97|454.12|451.72|451.5|449.1|0
1656593400000|2022-06-30 12:50:00|452.9|450.5|448.54|446.14|452.9|450.5|446.63|444.23|0
1656593700000|2022-06-30 12:55:00|448.37|445.97|443.85|441.45|448.71|446.31|443.85|441.45|0
1656594000000|2022-06-30 13:00:00|443.68|441.28|446.28|443.88|446.45|444.05|442.81|440.41|0
1656594300000|2022-06-30 13:05:00|446.1|443.7|448.53|446.13|449.23|446.83|445.41|443.01|0
1656594600000|2022-06-30 13:10:00|447.84|445.44|447.4|445|448.53|446.13|446.79|444.39|0
1656594900000|2022-06-30 13:15:00|448.01|445.61|451.49|449.09|452.36|449.96|446.96|444.56|0
1656595200000|2022-06-30 13:20:00|451.31|448.91|450.26|447.86|452.01|449.61|449.92|447.52|0
1656595500000|2022-06-30 13:25:00|449.92|447.52|449.74|447.34|451.66|449.26|448.52|446.12|0
1656595800000|2022-06-30 13:30:00|450.09|447.69|446.22|443.82|455.85|453.45|442.8|440.4|0
1656596100000|2022-06-30 13:35:00|444.14|441.74|436.2|433.8|446.75|444.35|436.03|433.63|0
1656596400000|2022-06-30 13:40:00|435.51|433.11|437.23|434.83|440.41|438.01|433.97|431.57|0
1656596700000|2022-06-30 13:45:00|437.06|434.66|437.15|434.75|439.64|437.24|433.62|431.22|0
1656597000000|2022-06-30 13:50:00|436.12|433.72|431.31|428.91|438.01|435.61|430.97|428.57|0
1656597300000|2022-06-30 13:55:00|430.97|428.57|429.43|427.03|433.02|430.62|427.55|425.15|0
1656597600000|2022-06-30 14:00:00|429.26|426.86|425.34|422.94|429.26|426.86|423.98|421.58|0
1656597900000|2022-06-30 14:05:00|425.51|423.11|426.18|423.78|428.23|425.83|424.49|422.09|0
1656598200000|2022-06-30 14:10:00|426.52|424.12|435.45|433.05|435.45|433.05|425.48|423.08|0
1656598500000|2022-06-30 14:15:00|435.28|432.88|432.02|429.62|435.45|433.05|431.18|428.78|0
1656598800000|2022-06-30 14:20:00|431.85|429.45|430.82|428.42|432.44|430.04|428.09|425.69|0
1656599100000|2022-06-30 14:25:00|430.99|428.59|431.67|429.27|433.56|431.16|429.97|427.57|0
1656599400000|2022-06-30 14:30:00|430.99|428.59|441.63|439.23|442.15|439.75|429.96|427.56|0
1656599700000|2022-06-30 14:35:00|441.8|439.4|436.12|433.72|441.8|439.4|436.12|433.72|0
1656600000000|2022-06-30 14:40:00|435.78|433.38|433.46|431.06|436.81|434.41|433.46|431.06|0
1656600300000|2022-06-30 14:45:00|433.37|430.97|435.57|433.17|436.26|433.86|432.66|430.26|0
1656600600000|2022-06-30 14:50:00|435.4|433|441.95|439.55|444.8|442.4|435.23|432.83|0
1656600900000|2022-06-30 14:55:00|442.12|439.72|446.28|443.88|446.98|444.58|441.26|438.86|0
1656601200000|2022-06-30 15:00:00|445.93|443.53|441.25|438.85|446.11|443.71|439.87|437.47|0
1656601500000|2022-06-30 15:05:00|441.94|439.54|451.04|448.64|451.74|449.34|441.94|439.54|0
1656601800000|2022-06-30 15:10:00|451.3|448.9|448.95|446.55|452.08|449.68|447.74|445.34|0
1656602100000|2022-06-30 15:15:00|448.6|446.2|449.64|447.24|452.43|450.03|448.43|446.03|0
1656602400000|2022-06-30 15:20:00|449.47|447.07|454.53|452.13|457.2|454.8|449.12|446.72|0
1656602700000|2022-06-30 15:25:00|454.7|452.3|457.73|455.33|462.68|460.28|454.18|451.78|0
1656603000000|2022-06-30 15:30:00|457.2|454.8|454.04|451.64|458.78|456.38|453.52|451.12|0
1656603300000|2022-06-30 15:35:00|454.3|451.9|457.04|454.64|457.21|454.81|451.6|449.2|0
1656603600000|2022-06-30 15:40:00|457.21|454.81|460.02|457.62|460.02|457.62|455.81|453.41|0
1656603900000|2022-06-30 15:45:00|458.97|456.57|462.83|460.43|464.24|461.84|458.26|455.86|0
1656604200000|2022-06-30 15:50:00|462.48|460.08|463.36|460.96|463.36|460.96|459.84|457.44|0
1656604500000|2022-06-30 15:55:00|463.18|460.78|465.65|463.25|466.18|463.78|460.37|457.97|0
1656604800000|2022-06-30 16:00:00|465.47|463.07|462.65|460.25|466.18|463.78|462.03|459.63|0
1656605100000|2022-06-30 16:05:00|463|460.6|457.2|454.8|463.18|460.78|456.85|454.45|0
1656605400000|2022-06-30 16:10:00|456.85|454.45|460.71|458.31|460.71|458.31|455.97|453.57|0
1656605700000|2022-06-30 16:15:00|460.53|458.13|462.64|460.24|463.52|461.12|458.25|455.85|0
1656606000000|2022-06-30 16:20:00|462.82|460.42|471.66|469.26|471.66|469.26|461.94|459.54|0
1656606300000|2022-06-30 16:25:00|471.3|468.9|476.11|473.71|476.91|474.51|471.3|468.9|0
1656606600000|2022-06-30 16:30:00|476.82|474.42|477|474.6|481.47|479.07|476.28|473.88|0
1656606900000|2022-06-30 16:35:00|477.17|474.77|473.28|470.88|478.09|475.69|472.22|469.82|0
1656607200000|2022-06-30 16:40:00|473.46|471.06|475.42|473.02|476.49|474.09|472.39|469.99|0
1656607500000|2022-06-30 16:45:00|475.77|473.37|472.74|470.34|478.27|475.87|472.74|470.34|0
1656607800000|2022-06-30 16:50:00|472.92|470.52|474.52|472.12|474.7|472.3|470.97|468.57|0
1656608100000|2022-06-30 16:55:00|474.7|472.3|474.52|472.12|476.13|473.73|472.56|470.16|0
1656608400000|2022-06-30 17:00:00|474.7|472.3|477.19|474.79|478.44|476.04|474.34|471.94|0
1656608700000|2022-06-30 17:05:00|476.83|474.43|470.6|468.2|477.19|474.79|470.25|467.85|0
1656609000000|2022-06-30 17:10:00|470.78|468.38|461.94|459.54|471.13|468.73|461.58|459.18|0
1656609300000|2022-06-30 17:15:00|462.11|459.71|463.87|461.47|464.58|462.18|461.58|459.18|0
1656609600000|2022-06-30 17:20:00|464.05|461.65|469.42|467.02|469.42|467.02|461.8|459.4|0
1656609900000|2022-06-30 17:25:00|468.71|466.31|470.3|467.9|471.19|468.79|468.71|466.31|0
1656610200000|2022-06-30 17:30:00|470.66|468.26|471.9|469.5|473.68|471.28|470.3|467.9|0
1656610500000|2022-06-30 17:35:00|472.25|469.85|472.96|470.56|474.56|472.16|471.9|469.5|0
1656610800000|2022-06-30 17:40:00|473.49|471.09|468.17|465.77|477.06|474.66|468.17|465.77|0
1656611100000|2022-06-30 17:45:00|467.81|465.41|475.8|473.4|476.16|473.76|467.81|465.41|0
1656611400000|2022-06-30 17:50:00|475.98|473.58|478.48|476.08|480.98|478.58|474.91|472.51|0
1656611700000|2022-06-30 17:55:00|478.3|475.9|476.69|474.29|478.3|475.9|475.09|472.69|0
1656612000000|2022-06-30 18:00:00|477.23|474.83|477.4|475|477.58|475.18|474.02|471.62|0
1656612300000|2022-06-30 18:05:00|477.04|474.64|472.59|470.19|478.47|476.07|471.52|469.12|0
1656612600000|2022-06-30 18:10:00|472.67|470.27|469.5|467.1|477.15|474.75|469.32|466.92|0
1656612900000|2022-06-30 18:15:00|469.68|467.28|472.7|470.3|473.41|471.01|467.9|465.5|0
1656613200000|2022-06-30 18:20:00|473.06|470.66|464.89|462.49|473.41|471.01|464.89|462.49|0
1656613500000|2022-06-30 18:25:00|464.18|461.78|467.72|465.32|468.78|466.38|461.36|458.96|0
1656613800000|2022-06-30 18:30:00|467.19|464.79|466.79|464.39|469.58|467.18|465.59|463.19|0
1656614100000|2022-06-30 18:35:00|466.61|464.21|467.4|465|468.03|465.63|464.66|462.26|0
1656614400000|2022-06-30 18:40:00|467.32|464.92|457.25|454.85|467.32|464.92|457.08|454.68|0
1656614700000|2022-06-30 18:45:00|457.08|454.68|459.36|456.96|461.48|459.08|456.38|453.98|0
1656615000000|2022-06-30 18:50:00|459.18|456.78|455.67|453.27|459.54|457.14|453.22|450.82|0
1656615300000|2022-06-30 18:55:00|455.14|452.74|456.76|454.36|457.81|455.41|453.74|451.34|0
1656615600000|2022-06-30 19:00:00|455.88|453.48|455.79|453.39|458.87|456.47|454.65|452.25|0
1656615900000|2022-06-30 19:05:00|455.35|452.95|445.01|442.61|455.7|453.3|445.01|442.61|0
1656616200000|2022-06-30 19:10:00|444.84|442.44|446.4|444|446.92|444.52|444.66|442.26|0
1656616500000|2022-06-30 19:15:00|446.75|444.35|442.23|439.83|446.75|444.35|441.02|438.62|0
1656616800000|2022-06-30 19:20:00|442.4|440|448.14|445.74|448.31|445.91|442.4|440|0
1656617100000|2022-06-30 19:25:00|448.31|445.91|457.42|455.02|457.59|455.19|447.79|445.39|0
1656617400000|2022-06-30 19:30:00|456.71|454.31|462.26|459.86|462.71|460.31|455.66|453.26|0
1656617700000|2022-06-30 19:35:00|461.82|459.42|459.35|456.95|465.89|463.49|459.35|456.95|0
1656618000000|2022-06-30 19:40:00|459|456.6|452.93|450.53|461.11|458.71|450.74|448.34|0
1656618300000|2022-06-30 19:45:00|452.49|450.09|455.12|452.72|461.64|459.24|451.62|449.22|0
1656618600000|2022-06-30 19:50:00|454.95|452.55|446.2|443.8|459.52|457.12|443.94|441.54|0
1656618900000|2022-06-30 19:55:00|446.55|444.15|461.46|459.06|461.46|459.06|443.42|441.02|0
1656619200000|2022-06-30 20:00:00|461.1|458.7|451.25|448.85|461.1|458.7|448.28|445.88|0
1656619500000|2022-06-30 20:05:00|451.6|449.2|449.15|446.75|451.6|449.2|447.23|444.83|0
1656619800000|2022-06-30 20:10:00|449.32|446.92|447.92|445.52|451.95|449.55|447.75|445.35|0
1656620100000|2022-06-30 20:15:00|447.77|444.97|451.09|448.29|451.09|448.29|447.25|444.45|0
1656620400000|2022-06-30 20:20:00|451|448.2|451.62|448.82|452.49|449.69|450.74|447.94|0
1656620700000|2022-06-30 20:25:00|451.79|448.99|453.02|450.22|453.9|451.1|451.44|448.64|0
1656621000000|2022-06-30 20:30:00|452.84|450.04|452.84|450.04|452.84|450.04|450.74|447.94|0
1656621300000|2022-06-30 20:35:00|452.66|449.86|451.61|448.81|452.66|449.86|450.91|448.11|0
1656621600000|2022-06-30 20:40:00|451.69|448.89|452.22|449.42|452.48|449.68|451.26|448.46|0
1656621900000|2022-06-30 20:45:00|451.96|449.16|452.3|449.5|452.66|449.86|450.9|448.1|0
1656622200000|2022-06-30 20:50:00|451.95|449.15|450.46|447.66|452.48|449.68|449.5|446.7|0
1656622500000|2022-06-30 20:55:00|450.55|447.75|449.23|446.43|452.48|449.68|448.8|446|0
1656622800000|2022-06-30 21:00:00|449.52|446.72|449.36|446.56|449.69|446.89|449.18|446.38|0
1656623100000|2022-06-30 21:05:00|449.33|446.53|450.46|447.66|450.46|447.66|449.33|446.53|0
1656623400000|2022-06-30 21:10:00|450.26|447.46|449.59|446.79|450.43|447.63|449.59|446.79|0
1656623700000|2022-06-30 21:15:00|449.82|447.02|449.84|447.04|449.92|447.12|449.74|446.94|0
1656624000000|2022-06-30 21:20:00|449.9|447.1|449.97|447.17|450.27|447.47|449.84|447.04|0
1656624300000|2022-06-30 21:25:00|449.99|447.19|450.12|447.32|450.32|447.52|449.97|447.17|0
1656624600000|2022-06-30 21:30:00|450.09|447.29|450.12|447.32|450.32|447.52|450.09|447.29|0
1656624900000|2022-06-30 21:35:00|450.45|447.65|450.17|447.37|450.45|447.65|450.12|447.32|0
1656625200000|2022-06-30 21:40:00|450.14|447.34|450.31|447.51|450.37|447.57|450.14|447.34|0
1656625500000|2022-06-30 21:45:00|450.34|447.54|450.36|447.56|450.37|447.57|450.21|447.41|0
1656625800000|2022-06-30 21:50:00|450.31|447.51|450.13|447.33|450.31|447.51|450.11|447.31|0
1656626100000|2022-06-30 21:55:00|449.96|447.16|450.13|447.33|450.21|447.41|449.88|447.08|0
1656626400000|2022-06-30 22:00:00|450.62|447.82|448.26|445.46|450.79|447.99|447.74|444.94|0
1656626700000|2022-06-30 22:05:00|448.61|445.81|445.72|442.92|448.61|445.81|445.64|442.84|0
1656627000000|2022-06-30 22:10:00|445.64|442.84|444.5|441.7|447.21|444.41|444.25|441.45|0
1656627300000|2022-06-30 22:15:00|444.59|441.79|447.64|444.84|448.08|445.28|444.24|441.44|0
1656627600000|2022-06-30 22:20:00|447.55|444.75|447.72|444.92|448.42|445.62|447.55|444.75|0
1656627900000|2022-06-30 22:25:00|447.9|445.1|445.28|442.48|447.9|445.1|445.28|442.48|0
1656628200000|2022-06-30 22:30:00|445.54|442.74|446.5|443.7|447.55|444.75|445.54|442.74|0
1656628500000|2022-06-30 22:35:00|446.32|443.52|445.71|442.91|446.67|443.87|445.62|442.82|0
1656628800000|2022-06-30 22:40:00|445.62|442.82|447.1|444.3|447.19|444.39|445.45|442.65|0
1656629100000|2022-06-30 22:45:00|447.19|444.39|447.54|444.74|448.24|445.44|447.19|444.39|0
1656629400000|2022-06-30 22:50:00|447.62|444.82|448.84|446.04|449.28|446.48|447.36|444.56|0
1656629700000|2022-06-30 22:55:00|448.93|446.13|446.83|444.03|448.93|446.13|446.4|443.6|0
1656630000000|2022-06-30 23:00:00|446.92|444.12|447.35|444.55|447.96|445.16|446.66|443.86|0
1656630300000|2022-06-30 23:05:00|447.26|444.46|447.7|444.9|448.23|445.43|446.74|443.94|0
1656630600000|2022-06-30 23:10:00|447.53|444.73|447.7|444.9|448.22|445.42|447.53|444.73|0
1656630900000|2022-06-30 23:15:00|447.61|444.81|447|444.2|448.05|445.25|447|444.2|0
1656631200000|2022-06-30 23:20:00|446.65|443.85|448.04|445.24|448.04|445.24|445.95|443.15|0
1656631500000|2022-06-30 23:25:00|448.22|445.42|452.06|449.26|452.06|449.26|448.22|445.42|0
1656631800000|2022-06-30 23:30:00|451.89|449.09|450.48|447.68|452.41|449.61|450.48|447.68|0
1656632100000|2022-06-30 23:35:00|450.57|447.77|450.83|448.03|451.18|448.38|450.13|447.33|0
1656632400000|2022-06-30 23:40:00|450.74|447.94|451.18|448.38|452.41|449.61|450.74|447.94|0
1656632700000|2022-06-30 23:45:00|451|448.2|452.49|449.69|452.93|450.13|450.3|447.5|0
1656633000000|2022-06-30 23:50:00|452.58|449.78|455.39|452.59|455.82|453.02|452.58|449.78|0
1656633300000|2022-06-30 23:55:00|455.56|452.76|455.91|453.11|456.62|453.82|455.56|452.76|0
1656633600000|2022-07-01 00:00:00|456.44|453.64|457.75|454.95|457.85|455.05|455.29|452.49|0
1656633900000|2022-07-01 00:05:00|457.67|454.87|455.46|452.66|457.85|455.05|455.03|452.23|0
1656634200000|2022-07-01 00:10:00|455.73|452.93|455.9|453.1|456.26|453.46|455.2|452.4|0
1656634500000|2022-07-01 00:15:00|455.73|452.93|458.02|455.22|458.02|455.22|455.46|452.66|0
1656634800000|2022-07-01 00:20:00|457.92|455.12|455.55|452.75|458.45|455.65|455.37|452.57|0
1656635100000|2022-07-01 00:25:00|455.63|452.83|455.19|452.39|455.72|452.92|453.26|450.46|0
1656635400000|2022-07-01 00:30:00|455.1|452.3|455.37|452.57|455.54|452.74|453.26|450.46|0
1656635700000|2022-07-01 00:35:00|455.19|452.39|452.73|449.93|455.89|453.09|452.38|449.58|0
1656636000000|2022-07-01 00:40:00|452.55|449.75|455.3|452.5|456.45|453.65|452.38|449.58|0
1656636300000|2022-07-01 00:45:00|455.22|452.42|458.73|455.93|459.26|456.46|455.22|452.42|0
1656636600000|2022-07-01 00:50:00|458.46|455.66|457.5|454.7|459.26|456.46|457.15|454.35|0
1656636900000|2022-07-01 00:55:00|457.67|454.87|454.6|451.8|457.85|455.05|454.51|451.71|0
1656637200000|2022-07-01 01:00:00|454.51|451.71|454.24|451.44|456.26|453.46|453.63|450.83|0
1656637500000|2022-07-01 01:05:00|454.07|451.27|453.63|450.83|455.47|452.67|452.58|449.78|0
1656637800000|2022-07-01 01:10:00|453.46|450.66|453.28|450.48|453.81|451.01|451.01|448.21|0
1656638100000|2022-07-01 01:15:00|453.36|450.56|453.01|450.21|453.63|450.83|451.88|449.08|0
1656638400000|2022-07-01 01:20:00|453.1|450.3|451.7|448.9|453.27|450.47|451.52|448.72|0
1656638700000|2022-07-01 01:25:00|452.13|449.33|450.12|447.32|453.36|450.56|449.95|447.15|0
1656639000000|2022-07-01 01:30:00|449.08|446.28|447.51|444.71|449.08|446.28|446.99|444.19|0
1656639300000|2022-07-01 01:35:00|447.33|444.53|448.2|445.4|448.55|445.75|445.6|442.8|0
1656639600000|2022-07-01 01:40:00|448.11|445.31|447.59|444.79|449.6|446.8|447.59|444.79|0
1656639900000|2022-07-01 01:45:00|447.68|444.88|448.2|445.4|449.5|446.7|447.68|444.88|0
1656640200000|2022-07-01 01:50:00|448.02|445.22|449.5|446.7|450.64|447.84|448.02|445.22|0
1656640500000|2022-07-01 01:55:00|449.41|446.61|449.06|446.26|449.5|446.7|448.19|445.39|0
1656640800000|2022-07-01 02:00:00|448.89|446.09|451.33|448.53|451.85|449.05|447.67|444.87|0
1656641100000|2022-07-01 02:05:00|451.41|448.61|451.58|448.78|452.38|449.58|451.41|448.61|0
1656641400000|2022-07-01 02:10:00|451.68|448.88|452.98|450.18|454.03|451.23|451.68|448.88|0
1656641700000|2022-07-01 02:15:00|453.07|450.27|450.97|448.17|453.07|450.27|450.1|447.3|0
1656642000000|2022-07-01 02:20:00|450.8|448|447.83|445.03|450.8|448|447.74|444.94|0
1656642300000|2022-07-01 02:25:00|447.91|445.11|447.31|444.51|447.91|445.11|446.26|443.46|0
1656642600000|2022-07-01 02:30:00|447.48|444.68|442.79|439.99|448|445.2|441.58|438.78|0
1656642900000|2022-07-01 02:35:00|442.7|439.9|442.01|439.21|443.83|441.03|441.75|438.95|0
1656643200000|2022-07-01 02:40:00|441.92|439.12|441.4|438.6|443.48|440.68|440.27|437.47|0
1656643500000|2022-07-01 02:45:00|441.14|438.34|440.36|437.56|442.87|440.07|440.36|437.56|0
1656643800000|2022-07-01 02:50:00|440.53|437.73|439.32|436.52|440.71|437.91|438.12|435.32|0
1656644100000|2022-07-01 02:55:00|439.15|436.35|440.01|437.21|440.01|437.21|437.94|435.14|0
1656644400000|2022-07-01 03:00:00|439.66|436.86|439.66|436.86|440.35|437.55|438.88|436.08|0
1656644700000|2022-07-01 03:05:00|439.75|436.95|436.64|433.84|439.83|437.03|436.39|433.59|0
1656645000000|2022-07-01 03:10:00|436.56|433.76|432.78|429.98|437.07|434.27|432.78|429.98|0
1656645300000|2022-07-01 03:15:00|432.95|430.15|430.03|427.23|434.15|431.35|430.03|427.23|0
1656645600000|2022-07-01 03:20:00|429.86|427.06|433.63|430.83|433.8|431|429.86|427.06|0
1656645900000|2022-07-01 03:25:00|433.8|431|434.57|431.77|434.66|431.86|433.28|430.48|0
1656646200000|2022-07-01 03:30:00|434.48|431.68|435.25|432.45|435.86|433.06|433.28|430.48|0
1656646500000|2022-07-01 03:35:00|435.42|432.62|434.56|431.76|436.03|433.23|434.48|431.68|0
1656646800000|2022-07-01 03:40:00|434.48|431.68|430.53|427.73|434.48|431.68|429.17|426.37|0
1656647100000|2022-07-01 03:45:00|430.36|427.56|431.9|429.1|432.41|429.61|429.17|426.37|0
1656647400000|2022-07-01 03:50:00|431.73|428.93|434.13|431.33|434.47|431.67|431.47|428.67|0
1656647700000|2022-07-01 03:55:00|434.21|431.41|433.78|430.98|434.47|431.67|432.58|429.78|0
1656648000000|2022-07-01 04:00:00|433.61|430.81|435.84|433.04|436.01|433.21|433.27|430.47|0
1656648300000|2022-07-01 04:05:00|435.67|432.87|434.98|432.18|436.01|433.21|434.98|432.18|0
1656648600000|2022-07-01 04:10:00|435.15|432.35|431.03|428.23|435.67|432.87|430.18|427.38|0
1656648900000|2022-07-01 04:15:00|430.86|428.06|428.98|426.18|431.72|428.92|428.21|425.41|0
1656649200000|2022-07-01 04:20:00|428.64|425.84|430.68|427.88|431.37|428.57|427.61|424.81|0
1656649500000|2022-07-01 04:25:00|430.42|427.62|429.14|426.34|431.2|428.4|428.63|425.83|0
1656649800000|2022-07-01 04:30:00|429.31|426.51|432.47|429.67|432.82|430.02|429.31|426.51|0
1656650100000|2022-07-01 04:35:00|432.3|429.5|431.53|428.73|433.08|430.28|430.68|427.88|0
1656650400000|2022-07-01 04:40:00|431.7|428.9|433.5|430.7|434.62|431.82|431.61|428.81|0
1656650700000|2022-07-01 04:45:00|433.59|430.79|433.24|430.44|434.01|431.21|432.12|429.32|0
1656651000000|2022-07-01 04:50:00|433.41|430.61|433.41|430.61|434.52|431.72|433.07|430.27|0
1656651300000|2022-07-01 04:55:00|433.24|430.44|430.84|428.04|434.1|431.3|430.84|428.04|0
1656651600000|2022-07-01 05:00:00|430.92|428.12|431.01|428.21|432.21|429.41|429.64|426.84|0
1656651900000|2022-07-01 05:05:00|430.83|428.03|432.72|429.92|433.06|430.26|430.32|427.52|0
1656652200000|2022-07-01 05:10:00|432.54|429.74|431.34|428.54|433.31|430.51|431.34|428.54|0
1656652500000|2022-07-01 05:15:00|431|428.2|428.95|426.15|431.34|428.54|427.41|424.61|0
1656652800000|2022-07-01 05:20:00|428.78|425.98|428.94|426.14|429.63|426.83|428.09|425.29|0
1656653100000|2022-07-01 05:25:00|428.68|425.88|433.01|430.21|433.61|430.81|428.43|425.63|0
1656653400000|2022-07-01 05:30:00|433.44|430.64|431.22|428.42|433.44|430.64|429.85|427.05|0
1656653700000|2022-07-01 05:35:00|431.56|428.76|430.95|428.15|432.41|429.61|430.1|427.3|0
1656654000000|2022-07-01 05:40:00|431.04|428.24|433.95|431.15|434.29|431.49|431.04|428.24|0
1656654300000|2022-07-01 05:45:00|434.12|431.32|433.77|430.97|437.04|434.24|433.77|430.97|0
1656654600000|2022-07-01 05:50:00|433.86|431.06|434.37|431.57|434.97|432.17|433.68|430.88|0
1656654900000|2022-07-01 05:55:00|434.29|431.49|434.02|431.22|436.52|433.72|433.77|430.97|0
1656655200000|2022-07-01 06:00:00|433.43|430.63|434.45|431.65|435.83|433.03|431.03|428.23|0
1656655500000|2022-07-01 06:05:00|434.62|431.82|431.71|428.91|435.14|432.34|430.86|428.06|0
1656655800000|2022-07-01 06:10:00|431.37|428.57|434.62|431.82|435.13|432.33|431.37|428.57|0
1656656100000|2022-07-01 06:15:00|434.96|432.16|431.88|429.08|434.96|432.16|431.88|429.08|0
1656656400000|2022-07-01 06:20:00|432.05|429.25|435.18|432.38|436.72|433.92|431.88|429.08|0
1656656700000|2022-07-01 06:25:00|435.43|432.63|439.64|436.84|439.64|436.84|434.75|431.95|0
1656657000000|2022-07-01 06:30:00|439.99|437.19|436.46|433.66|439.99|437.19|435.08|432.28|0
1656657300000|2022-07-01 06:35:00|436.05|433.25|435.53|432.73|436.9|434.1|435.44|432.64|0
1656657600000|2022-07-01 06:40:00|435.44|432.64|433.46|430.66|435.78|432.98|433.38|430.58|0
1656657900000|2022-07-01 06:45:00|433.64|430.84|433.03|430.23|434.32|431.52|432.26|429.46|0
1656658200000|2022-07-01 06:50:00|433.12|430.32|433.63|430.83|434.15|431.35|432.95|430.15|0
1656658500000|2022-07-01 06:55:00|433.54|430.74|434.4|431.6|435.77|432.97|433.2|430.4|0
1656658800000|2022-07-01 07:00:00|434.49|431.69|428.15|425.35|434.49|431.69|426.28|423.48|0
1656659100000|2022-07-01 07:05:00|428.21|425.81|433.77|431.37|434.19|431.79|428.21|425.81|0
1656659400000|2022-07-01 07:10:00|433.42|431.02|431.19|428.79|434.79|432.39|430.93|428.53|0
1656659700000|2022-07-01 07:15:00|431.54|429.14|433.25|430.85|433.25|430.85|428.97|426.57|0
1656660000000|2022-07-01 07:20:00|432.99|430.59|435.82|433.42|436.34|433.94|431.53|429.13|0
1656660300000|2022-07-01 07:25:00|435.9|433.5|435.9|433.5|437.97|435.57|434.35|431.95|0
1656660600000|2022-07-01 07:30:00|435.99|433.59|441.59|439.19|441.85|439.45|435.99|433.59|0
1656660900000|2022-07-01 07:35:00|441.51|439.11|439.95|437.55|441.51|439.11|439.34|436.94|0
1656661200000|2022-07-01 07:40:00|440.12|437.72|437.7|435.3|440.29|437.89|437.19|434.79|0
1656661500000|2022-07-01 07:45:00|437.87|435.47|437.18|434.78|438.47|436.07|436.67|434.27|0
1656661800000|2022-07-01 07:50:00|437.53|435.13|439.42|437.02|440.02|437.62|437.53|435.13|0
1656662100000|2022-07-01 07:55:00|439.25|436.85|435.8|433.4|439.5|437.1|435.11|432.71|0
1656662400000|2022-07-01 08:00:00|436.15|433.75|433.74|431.34|438.04|435.64|433.65|431.25|0
1656662700000|2022-07-01 08:05:00|433.82|431.42|435.11|432.71|435.45|433.05|431.85|429.45|0
1656663000000|2022-07-01 08:10:00|434.94|432.54|441.39|438.99|441.48|439.08|434.59|432.19|0
1656663300000|2022-07-01 08:15:00|441.31|438.91|441.48|439.08|441.91|439.51|440.27|437.87|0
1656663600000|2022-07-01 08:20:00|440.96|438.56|445.55|443.15|446.68|444.28|440.79|438.39|0
1656663900000|2022-07-01 08:25:00|445.29|442.89|446.77|444.37|446.94|444.54|443.7|441.3|0
1656664200000|2022-07-01 08:30:00|446.6|444.2|445.2|442.8|447.46|445.06|444.77|442.37|0
1656664500000|2022-07-01 08:35:00|445.46|443.06|448.94|446.54|449.38|446.98|445.2|442.8|0
1656664800000|2022-07-01 08:40:00|448.85|446.45|447.54|445.14|449.2|446.8|447.28|444.88|0
1656665100000|2022-07-01 08:45:00|447.63|445.23|448.85|446.45|449.02|446.62|446.24|443.84|0
1656665400000|2022-07-01 08:50:00|449.02|446.62|448.32|445.92|449.37|446.97|447.45|445.05|0
1656665700000|2022-07-01 08:55:00|447.97|445.57|448.32|445.92|449.54|447.14|447.97|445.57|0
1656666000000|2022-07-01 09:00:00|448.15|445.75|449.89|447.49|449.89|447.49|446.23|443.83|0
1656666300000|2022-07-01 09:05:00|449.79|447.39|453.2|450.8|453.55|451.15|449.36|446.96|0
1656666600000|2022-07-01 09:10:00|453.03|450.63|451.09|448.69|453.29|450.89|450.04|447.64|0
1656666900000|2022-07-01 09:15:00|451.35|448.95|451.44|449.04|452.49|450.09|451|448.6|0
1656667200000|2022-07-01 09:20:00|451.61|449.21|452.49|450.09|453.01|450.61|450.74|448.34|0
1656667500000|2022-07-01 09:25:00|452.31|449.91|449.86|447.46|452.84|450.44|449.69|447.29|0
1656667800000|2022-07-01 09:30:00|449.69|447.29|450.29|447.89|451.78|449.38|449.69|447.29|0
1656668100000|2022-07-01 09:35:00|450.56|448.16|449.94|447.54|452.13|449.73|449.94|447.54|0
1656668400000|2022-07-01 09:40:00|450.03|447.63|449.06|446.66|450.38|447.98|448.27|445.87|0
1656668700000|2022-07-01 09:45:00|448.71|446.31|453.6|451.2|453.6|451.2|448.36|445.96|0
1656669000000|2022-07-01 09:50:00|453.78|451.38|454.73|452.33|455.09|452.69|452.9|450.5|0
1656669300000|2022-07-01 09:55:00|454.65|452.25|454.65|452.25|455|452.6|453.51|451.11|0
1656669600000|2022-07-01 10:00:00|454.47|452.07|451.67|449.27|455.43|453.03|451.67|449.27|0
1656669900000|2022-07-01 10:05:00|451.75|449.35|449.92|447.52|452.19|449.79|449.74|447.34|0
1656670200000|2022-07-01 10:10:00|450|447.6|450.96|448.56|450.96|448.56|449.04|446.64|0
1656670500000|2022-07-01 10:15:00|451.14|448.74|453.76|451.36|454.29|451.89|451.14|448.74|0
1656670800000|2022-07-01 10:20:00|454.11|451.71|454.99|452.59|455.51|453.11|453.41|451.01|0
1656671100000|2022-07-01 10:25:00|455.16|452.76|451.65|449.25|455.25|452.85|451.65|449.25|0
1656671400000|2022-07-01 10:30:00|451.83|449.43|450.43|448.03|452.53|450.13|450.43|448.03|0
1656671700000|2022-07-01 10:35:00|450.51|448.11|448.68|446.28|451.13|448.73|448.68|446.28|0
1656672000000|2022-07-01 10:40:00|448.76|446.36|447.11|444.71|448.85|446.45|447.02|444.62|0
1656672300000|2022-07-01 10:45:00|446.93|444.53|445.82|443.42|447.89|445.49|445.19|442.79|0
1656672600000|2022-07-01 10:50:00|445.91|443.51|444.69|442.29|446.44|444.04|444.43|442.03|0
1656672900000|2022-07-01 10:55:00|444.52|442.12|444.52|442.12|446.26|443.86|443.13|440.73|0
1656673200000|2022-07-01 11:00:00|444.77|442.37|446.69|444.29|446.86|444.46|443.73|441.33|0
1656673500000|2022-07-01 11:05:00|446.86|444.46|446.33|443.93|446.95|444.55|445.21|442.81|0
1656673800000|2022-07-01 11:10:00|446.25|443.85|445.38|442.98|446.77|444.37|444.51|442.11|0
1656674100000|2022-07-01 11:15:00|445.29|442.89|445.81|443.41|447.2|444.8|443.81|441.41|0
1656674400000|2022-07-01 11:20:00|445.98|443.58|446.59|444.19|446.68|444.28|445.38|442.98|0
1656674700000|2022-07-01 11:25:00|446.42|444.02|447.54|445.14|449.21|446.81|445.63|443.23|0
1656675000000|2022-07-01 11:30:00|447.81|445.41|447.02|444.62|448.33|445.93|445.89|443.49|0
1656675300000|2022-07-01 11:35:00|446.94|444.54|444.84|442.44|447.81|445.41|444.67|442.27|0
1656675600000|2022-07-01 11:40:00|445.02|442.62|443.1|440.7|445.02|442.62|442.41|440.01|0
1656675900000|2022-07-01 11:45:00|442.93|440.53|440.33|437.93|443.28|440.88|439.98|437.58|0
1656676200000|2022-07-01 11:50:00|439.63|437.23|442.16|439.76|442.86|440.46|439.46|437.06|0
1656676500000|2022-07-01 11:55:00|441.82|439.42|443.03|440.63|443.37|440.97|439.4|437|0
1656676800000|2022-07-01 12:00:00|442.68|440.28|445.97|443.57|446.32|443.92|440.61|438.21|0
1656677100000|2022-07-01 12:05:00|446.14|443.74|446.49|444.09|446.84|444.44|445.27|442.87|0
1656677400000|2022-07-01 12:10:00|446.84|444.44|447.09|444.69|447.36|444.96|445.79|443.39|0
1656677700000|2022-07-01 12:15:00|446.74|444.34|446.74|444.34|447.53|445.13|445.96|443.56|0
1656678000000|2022-07-01 12:20:00|446.66|444.26|444.74|442.34|448.57|446.17|444.48|442.08|0
1656678300000|2022-07-01 12:25:00|444.83|442.43|444.48|442.08|446.91|444.51|443.26|440.86|0
1656678600000|2022-07-01 12:30:00|444.13|441.73|451.27|448.87|451.62|449.22|443.78|441.38|0
1656678900000|2022-07-01 12:35:00|451.45|449.05|449|446.6|451.45|449.05|448.13|445.73|0
1656679200000|2022-07-01 12:40:00|449.08|446.68|450.22|447.82|450.22|447.82|448.47|446.07|0
1656679500000|2022-07-01 12:45:00|450.39|447.99|450.21|447.81|451.96|449.56|448.99|446.59|0
1656679800000|2022-07-01 12:50:00|450.04|447.64|450.04|447.64|451.34|448.94|448.29|445.89|0
1656680100000|2022-07-01 12:55:00|449.86|447.46|450.38|447.98|450.38|447.98|447.24|444.84|0
1656680400000|2022-07-01 13:00:00|450.73|448.33|450.94|448.54|453.71|451.31|449.24|446.84|0
1656680700000|2022-07-01 13:05:00|451.12|448.72|451.11|448.71|451.82|449.42|449.37|446.97|0
1656681000000|2022-07-01 13:10:00|451.46|449.06|452.33|449.93|453.39|450.99|451.11|448.71|0
1656681300000|2022-07-01 13:15:00|452.51|450.11|453.56|451.16|453.56|451.16|451.46|449.06|0
1656681600000|2022-07-01 13:20:00|453.38|450.98|453.38|450.98|454.61|452.21|452.33|449.93|0
1656681900000|2022-07-01 13:25:00|453.03|450.63|451.1|448.7|453.03|450.63|450.93|448.53|0
1656682200000|2022-07-01 13:30:00|450.93|448.53|452.99|450.59|458.81|456.41|449.5|447.1|0
1656682500000|2022-07-01 13:35:00|451.77|449.37|451.83|449.43|454.28|451.88|445.68|443.28|0
1656682800000|2022-07-01 13:40:00|451.65|449.25|458.02|455.62|464.47|462.07|451.65|449.25|0
1656683100000|2022-07-01 13:45:00|456.44|454.04|467.26|464.86|471.27|468.87|456.44|454.04|0
1656683400000|2022-07-01 13:50:00|467.53|465.13|468.49|466.09|471.69|469.29|464.41|462.01|0
1656683700000|2022-07-01 13:55:00|468.84|466.44|466.18|463.78|473.3|470.9|465.83|463.43|0
1656684000000|2022-07-01 14:00:00|470.17|467.77|458|455.6|474.45|472.05|455.88|453.48|0
1656684300000|2022-07-01 14:05:00|457.82|455.42|458.31|455.91|461|458.6|453.59|451.19|0
1656684600000|2022-07-01 14:10:00|458.76|456.36|442.23|439.83|459.64|457.24|441.88|439.48|0
1656684900000|2022-07-01 14:15:00|442.57|440.17|444.86|442.46|447.1|444.7|437.61|435.21|0
1656685200000|2022-07-01 14:20:00|444.34|441.94|442.86|440.46|445.56|443.16|439.83|437.43|0
1656685500000|2022-07-01 14:25:00|442.43|440.03|437.74|435.34|442.6|440.2|437.23|434.83|0
1656685800000|2022-07-01 14:30:00|438.09|435.69|435.57|433.17|439.3|436.9|432.99|430.59|0
1656686100000|2022-07-01 14:35:00|435.4|433|431.78|429.38|436.43|434.03|430.58|428.18|0
1656686400000|2022-07-01 14:40:00|432.47|430.07|437.57|435.17|438.09|435.69|430.58|428.18|0
1656686700000|2022-07-01 14:45:00|437.23|434.83|441.02|438.62|443.97|441.57|435.51|433.11|0
1656687000000|2022-07-01 14:50:00|442.06|439.66|441.02|438.62|442.41|440.01|434.99|432.59|0
1656687300000|2022-07-01 14:55:00|440.5|438.1|441.28|438.88|447.56|445.16|438.26|435.86|0
1656687600000|2022-07-01 15:00:00|440.67|438.27|439.16|436.76|441.88|439.48|436.35|433.95|0
1656687900000|2022-07-01 15:05:00|438.43|436.03|449.47|447.07|451.22|448.82|437.92|435.52|0
1656688200000|2022-07-01 15:10:00|449.12|446.72|446.91|444.51|450.87|448.47|445.63|443.23|0
1656688500000|2022-07-01 15:15:00|447.09|444.69|449.71|447.31|454.28|451.88|446.56|444.16|0
1656688800000|2022-07-01 15:20:00|449.89|447.49|447.82|445.42|452.89|450.49|445.72|443.32|0
1656689100000|2022-07-01 15:25:00|447.99|445.59|445.2|442.8|448.17|445.77|444.32|441.92|0
1656689400000|2022-07-01 15:30:00|446.42|444.02|450.26|447.86|450.44|448.04|445.89|443.49|0
1656689700000|2022-07-01 15:35:00|451.67|449.27|449.29|446.89|452.9|450.5|448.16|445.76|0
1656690000000|2022-07-01 15:40:00|449.39|446.99|448.51|446.11|452.54|450.14|448.33|445.93|0
1656690300000|2022-07-01 15:45:00|448.68|446.28|448.86|446.46|451.66|449.26|447.63|445.23|0
1656690600000|2022-07-01 15:50:00|449.03|446.63|439.79|437.39|449.03|446.63|439.01|436.61|0
1656690900000|2022-07-01 15:55:00|438.75|436.35|440.13|437.73|441.7|439.3|437.53|435.13|0
1656691200000|2022-07-01 16:00:00|439.96|437.56|439.09|436.69|440.48|438.08|436.32|433.92|0
1656691500000|2022-07-01 16:05:00|439.44|437.04|442.04|439.64|442.91|440.51|439.09|436.69|0
1656691800000|2022-07-01 16:10:00|441.69|439.29|440.99|438.59|442.56|440.16|439.17|436.77|0
1656692100000|2022-07-01 16:15:00|440.82|438.42|448.49|446.09|449.54|447.14|440.3|437.9|0
1656692400000|2022-07-01 16:20:00|448.14|445.74|450.59|448.19|450.94|448.54|446.92|444.52|0
1656692700000|2022-07-01 16:25:00|450.76|448.36|449.89|447.49|451.12|448.72|447.61|445.21|0
1656693000000|2022-07-01 16:30:00|449.62|447.22|447.26|444.86|451.99|449.59|446.91|444.51|0
1656693300000|2022-07-01 16:35:00|447.43|445.03|444.64|442.24|448.83|446.43|444.37|441.97|0
1656693600000|2022-07-01 16:40:00|444.29|441.89|444.72|442.32|446.21|443.81|444.11|441.71|0
1656693900000|2022-07-01 16:45:00|444.11|441.71|445.85|443.45|446.03|443.63|442.89|440.49|0
1656694200000|2022-07-01 16:50:00|446.03|443.63|448.65|446.25|449.35|446.95|445.85|443.45|0
1656694500000|2022-07-01 16:55:00|448.82|446.42|442.36|439.96|449.52|447.12|442.01|439.61|0
1656694800000|2022-07-01 17:00:00|441.49|439.09|440.97|438.57|444.45|442.05|440.8|438.4|0
1656695100000|2022-07-01 17:05:00|441.14|438.74|443.4|441|443.4|441|440.45|438.05|0
1656695400000|2022-07-01 17:10:00|443.31|440.91|444.79|442.39|444.79|442.39|441.83|439.43|0
1656695700000|2022-07-01 17:15:00|445.14|442.74|446.01|443.61|447.06|444.66|441.66|439.26|0
1656696000000|2022-07-01 17:20:00|445.84|443.44|446.53|444.13|447.14|444.74|443.92|441.52|0
1656696300000|2022-07-01 17:25:00|446.36|443.96|448.56|446.16|449.08|446.68|445.06|442.66|0
1656696600000|2022-07-01 17:30:00|448.73|446.33|450.13|447.73|451.71|449.31|448.56|446.16|0
1656696900000|2022-07-01 17:35:00|450.31|447.91|453.65|451.25|456.73|454.33|448.38|445.98|0
1656697200000|2022-07-01 17:40:00|453.82|451.42|455.41|453.01|457.18|454.78|452.77|450.37|0
1656697500000|2022-07-01 17:45:00|455.94|453.54|459.29|456.89|459.29|456.89|455.05|452.65|0
1656697800000|2022-07-01 17:50:00|459.12|456.72|456.81|454.41|459.65|457.25|456.81|454.41|0
1656698100000|2022-07-01 17:55:00|456.99|454.59|458.58|456.18|458.76|456.36|456.46|454.06|0
1656698400000|2022-07-01 18:00:00|458.93|456.53|456.46|454.06|459.64|457.24|456.46|454.06|0
1656698700000|2022-07-01 18:05:00|456.63|454.23|455.39|452.99|458.22|455.82|453.46|451.06|0
1656699000000|2022-07-01 18:10:00|455.22|452.82|457.51|455.11|457.51|455.11|452.57|450.17|0
1656699300000|2022-07-01 18:15:00|457.69|455.29|460.16|457.76|460.17|457.77|456.54|454.14|0
1656699600000|2022-07-01 18:20:00|461.76|459.36|467.81|465.41|467.81|465.41|460.34|457.94|0
1656699900000|2022-07-01 18:25:00|468.17|465.77|464.24|461.84|468.17|465.77|463.89|461.49|0
1656700200000|2022-07-01 18:30:00|464.42|462.02|469.41|467.01|469.59|467.19|464.42|462.02|0
1656700500000|2022-07-01 18:35:00|469.24|466.84|469.77|467.37|469.77|467.37|466.56|464.16|0
1656700800000|2022-07-01 18:40:00|469.95|467.55|469.05|466.65|469.95|467.55|467.98|465.58|0
1656701100000|2022-07-01 18:45:00|468.87|466.47|472.09|469.69|472.63|470.23|468.34|465.94|0
1656701400000|2022-07-01 18:50:00|472.18|469.78|467.8|465.4|472.81|470.41|466.73|464.33|0
1656701700000|2022-07-01 18:55:00|467.98|465.58|471.01|468.61|471.37|468.97|466.55|464.15|0
1656702000000|2022-07-01 19:00:00|471.37|468.97|465.83|463.43|472.27|469.87|464.4|462|0
1656702300000|2022-07-01 19:05:00|466.19|463.79|472.26|469.86|472.53|470.13|466.19|463.79|0
1656702600000|2022-07-01 19:10:00|472.62|470.22|474.19|471.79|475.31|472.91|470.55|468.15|0
1656702900000|2022-07-01 19:15:00|474.54|472.14|473.11|470.71|476.16|473.76|472.75|470.35|0
1656703200000|2022-07-01 19:20:00|473.28|470.88|472.74|470.34|474|471.6|469.34|466.94|0
1656703500000|2022-07-01 19:25:00|472.56|470.16|472.74|470.34|474|471.6|471.13|468.73|0
1656703800000|2022-07-01 19:30:00|472.92|470.52|477.78|475.38|478.86|476.46|472.74|470.34|0
1656704100000|2022-07-01 19:35:00|477.96|475.56|480.48|478.08|480.84|478.44|477.77|475.37|0
1656704400000|2022-07-01 19:40:00|480.84|478.44|481.2|478.8|483.37|480.97|479.76|477.36|0
1656704700000|2022-07-01 19:45:00|481.02|478.62|481.92|479.52|483.55|481.15|478.85|476.45|0
1656705000000|2022-07-01 19:50:00|480.7|478.3|477.99|475.59|481.42|479.02|473.86|471.46|0
1656705300000|2022-07-01 19:55:00|477.09|474.69|480.87|478.47|481.23|478.83|476.91|474.51|0
1656705600000|2022-07-01 20:00:00|480.51|478.11|479.61|477.21|482.14|479.74|478.71|476.31|0
1656705900000|2022-07-01 20:05:00|479.43|477.03|479.6|477.2|479.61|477.21|478.88|476.48|0
1656706200000|2022-07-01 20:10:00|479.24|476.84|478.88|476.48|479.42|477.02|478.7|476.3|0
1656993900000|2022-07-05 04:05:00|486.22|483.42|486.58|483.78|486.58|483.78|485.67|482.87|0
1656994200000|2022-07-05 04:10:00|486.76|483.96|487.67|484.87|488.03|485.23|486.4|483.6|0
1656994500000|2022-07-05 04:15:00|487.75|484.95|487.75|484.95|488.39|485.59|487.48|484.68|0
1656994800000|2022-07-05 04:20:00|487.85|485.05|487.02|484.22|488.03|485.23|486.93|484.13|0
1656995100000|2022-07-05 04:25:00|487.12|484.32|488.66|485.86|488.66|485.86|487.12|484.32|0
1656995400000|2022-07-05 04:30:00|488.57|485.77|489.57|486.77|489.85|487.05|488.39|485.59|0
1656995700000|2022-07-05 04:35:00|489.66|486.86|489.29|486.49|490.03|487.23|489.11|486.31|0
1656996000000|2022-07-05 04:40:00|489.2|486.4|489.66|486.86|489.93|487.13|488.75|485.95|0
1656996300000|2022-07-05 04:45:00|489.74|486.94|489.47|486.67|490.29|487.49|488.65|485.85|0
1656996600000|2022-07-05 04:50:00|489.38|486.58|489.29|486.49|489.84|487.04|488.92|486.12|0
1656996900000|2022-07-05 04:55:00|489.65|486.85|490.28|487.48|490.28|487.48|489.55|486.75|0
1656997200000|2022-07-05 05:00:00|490.2|487.4|491.29|488.49|491.29|488.49|489.83|487.03|0
1656997500000|2022-07-05 05:05:00|491.47|488.67|491.65|488.85|492.2|489.4|490.19|487.39|0
1656997800000|2022-07-05 05:10:00|491.47|488.67|491.37|488.57|492.93|490.13|491.28|488.48|0
1656998100000|2022-07-05 05:15:00|491.65|488.85|490.37|487.57|491.83|489.03|489.91|487.11|0
1656998400000|2022-07-05 05:20:00|490.27|487.47|490.18|487.38|490.45|487.65|489.82|487.02|0
1656998700000|2022-07-05 05:25:00|490.37|487.57|490.45|487.65|490.55|487.75|489.27|486.47|0
1656999000000|2022-07-05 05:30:00|490.55|487.75|489.81|487.01|490.73|487.93|489.63|486.83|0
1656999300000|2022-07-05 05:35:00|489.9|487.1|488.72|485.92|490.73|487.93|488.72|485.92|0
1656999600000|2022-07-05 05:40:00|488.8|486|489.63|486.83|489.81|487.01|488.17|485.37|0
1656999900000|2022-07-05 05:45:00|489.81|487.01|491.27|488.47|491.63|488.83|489.63|486.83|0
1657000200000|2022-07-05 05:50:00|491.17|488.37|490.35|487.55|491.17|488.37|489.8|487|0
1657000500000|2022-07-05 05:55:00|490.26|487.46|490.53|487.73|490.9|488.1|489.62|486.82|0
1657000800000|2022-07-05 06:00:00|490.25|487.45|490.71|487.91|491.62|488.82|489.62|486.82|0
1657001100000|2022-07-05 06:05:00|490.53|487.73|491.26|488.46|491.99|489.19|489.8|487|0
1657001400000|2022-07-05 06:10:00|490.98|488.18|490.43|487.63|491.34|488.54|489.79|486.99|0
1657001700000|2022-07-05 06:15:00|490.61|487.81|493.27|490.47|494|491.2|489.97|487.17|0
1657002000000|2022-07-05 06:20:00|493.09|490.29|492.36|489.56|493.18|490.38|492.18|489.38|0
1657002300000|2022-07-05 06:25:00|492.26|489.46|492.81|490.01|493.63|490.83|491.81|489.01|0
1657002600000|2022-07-05 06:30:00|492.72|489.92|494.18|491.38|494.73|491.93|492.72|489.92|0
1657002900000|2022-07-05 06:35:00|494.08|491.28|494.91|492.11|495.64|492.84|494.08|491.28|0
1657003200000|2022-07-05 06:40:00|495.27|492.47|496|493.2|496|493.2|495.09|492.29|0
1657003500000|2022-07-05 06:45:00|496.18|493.38|492.98|490.18|496.18|493.38|492.98|490.18|0
1657003800000|2022-07-05 06:50:00|493.26|490.46|491.79|488.99|493.26|490.46|491.34|488.54|0
1657004100000|2022-07-05 06:55:00|491.98|489.18|492.34|489.54|493.25|490.45|491.61|488.81|0
1657004400000|2022-07-05 07:00:00|492.52|489.72|489.42|486.62|492.52|489.72|488.6|485.8|0
1657004700000|2022-07-05 07:05:00|488.68|486.28|485.7|483.3|489.04|486.64|484.52|482.12|0
1657005000000|2022-07-05 07:10:00|485.52|483.12|487.33|484.93|487.33|484.93|483.79|481.39|0
1657005300000|2022-07-05 07:15:00|487.52|485.12|488.42|486.02|489.33|486.93|486.33|483.93|0
1657005600000|2022-07-05 07:20:00|488.79|486.39|485.87|483.47|489.7|487.3|485.78|483.38|0
1657005900000|2022-07-05 07:25:00|485.6|483.2|485.51|483.11|487.87|485.47|485.51|483.11|0
1657006200000|2022-07-05 07:30:00|486.05|483.65|486.86|484.46|487.23|484.83|485.14|482.74|0
1657006500000|2022-07-05 07:35:00|486.96|484.56|483.41|481.01|486.96|484.56|483.33|480.93|0
1657006800000|2022-07-05 07:40:00|483.51|481.11|486.23|483.83|487.04|484.64|483.51|481.11|0
1657007100000|2022-07-05 07:45:00|486.41|484.01|486.49|484.09|487.68|485.28|485.14|482.74|0
1657007400000|2022-07-05 07:50:00|486.41|484.01|485.31|482.91|487.13|484.73|483.86|481.46|0
1657007700000|2022-07-05 07:55:00|485.68|483.28|481.87|479.47|486.77|484.37|481.5|479.1|0
1657008000000|2022-07-05 08:00:00|481.69|479.29|483.31|480.91|484.58|482.18|481.69|479.29|0
1657008300000|2022-07-05 08:05:00|483.49|481.09|477.97|475.57|485.13|482.73|477.89|475.49|0
1657008600000|2022-07-05 08:10:00|478.25|475.85|477.25|474.85|478.43|476.03|476.08|473.68|0
1657008900000|2022-07-05 08:15:00|477.16|474.76|475.43|473.03|477.16|474.76|474.52|472.12|0
1657009200000|2022-07-05 08:20:00|475.25|472.85|473|470.6|475.79|473.39|471.66|469.26|0
1657009500000|2022-07-05 08:25:00|472.91|470.51|470.22|467.82|473.09|470.69|468.97|466.57|0
1657009800000|2022-07-05 08:30:00|469.77|467.37|470.4|468|471.56|469.16|468.25|465.85|0
1657010100000|2022-07-05 08:35:00|470.22|467.82|467.89|465.49|470.4|468|467.17|464.77|0
1657010400000|2022-07-05 08:40:00|468.07|465.67|466.99|464.59|468.6|466.2|465.29|462.89|0
1657010700000|2022-07-05 08:45:00|467.08|464.68|463.42|461.02|467.35|464.95|462.36|459.96|0
1657011000000|2022-07-05 08:50:00|463.07|460.67|463.69|461.29|464.75|462.35|461.85|459.45|0
1657011300000|2022-07-05 08:55:00|463.6|461.2|464.16|461.76|465.13|462.73|463.24|460.84|0
1657011600000|2022-07-05 09:00:00|464.42|462.02|465.4|463|465.76|463.36|463.35|460.95|0
1657011900000|2022-07-05 09:05:00|465.58|463.18|462.55|460.15|465.58|463.18|462.2|459.8|0
1657012200000|2022-07-05 09:10:00|462.73|460.33|465.48|463.08|465.57|463.17|460.95|458.55|0
1657012500000|2022-07-05 09:15:00|464.68|462.28|465.04|462.64|467.18|464.78|464.68|462.28|0
1657012800000|2022-07-05 09:20:00|465.3|462.9|464.5|462.1|465.57|463.17|463.61|461.21|0
1657013100000|2022-07-05 09:25:00|464.59|462.19|462.54|460.14|464.86|462.46|462.36|459.96|0
1657013400000|2022-07-05 09:30:00|462.36|459.96|460.94|458.54|462.9|460.5|460.41|458.01|0
1657013700000|2022-07-05 09:35:00|461.3|458.9|465.03|462.63|465.56|463.16|461.03|458.63|0
1657014000000|2022-07-05 09:40:00|465.2|462.8|466.27|463.87|466.27|463.87|464.85|462.45|0
1657014300000|2022-07-05 09:45:00|466.09|463.69|464.67|462.27|466.09|463.69|463.42|461.02|0
1657014600000|2022-07-05 09:50:00|464.49|462.09|465.38|462.98|465.91|463.51|463.5|461.1|0
1657014900000|2022-07-05 09:55:00|465.73|463.33|466.26|463.86|466.98|464.58|464.93|462.53|0
1657015200000|2022-07-05 10:00:00|466.44|464.04|466.8|464.4|466.8|464.4|465.37|462.97|0
1657015500000|2022-07-05 10:05:00|466.44|464.04|469.83|467.43|469.83|467.43|466.26|463.86|0
1657015800000|2022-07-05 10:10:00|469.65|467.25|470.01|467.61|470.19|467.79|469.29|466.89|0
1657016100000|2022-07-05 10:15:00|469.65|467.25|466.79|464.39|469.65|467.25|466.79|464.39|0
1657016400000|2022-07-05 10:20:00|467.14|464.74|468.03|465.63|468.3|465.9|466.43|464.03|0
1657016700000|2022-07-05 10:25:00|467.86|465.46|466.78|464.38|468.03|465.63|466.6|464.2|0
1657017000000|2022-07-05 10:30:00|466.87|464.47|468.21|465.81|468.21|465.81|466.42|464.02|0
1657017300000|2022-07-05 10:35:00|468.29|465.89|468.21|465.81|468.56|466.16|467.14|464.74|0
1657017600000|2022-07-05 10:40:00|468.03|465.63|467.13|464.73|468.03|465.63|466.06|463.66|0
1657017900000|2022-07-05 10:45:00|467.31|464.91|468.74|466.34|469.09|466.69|466.5|464.1|0
1657018200000|2022-07-05 10:50:00|468.91|466.51|470.25|467.85|470.52|468.12|468.91|466.51|0
1657018500000|2022-07-05 10:55:00|470.34|467.94|466.95|464.55|470.34|467.94|465.88|463.48|0
1657018800000|2022-07-05 11:00:00|467.66|465.26|467.84|465.44|468.73|466.33|466.49|464.09|0
1657019100000|2022-07-05 11:05:00|467.66|465.26|468.13|465.73|468.21|465.81|467.12|464.72|0
1657019400000|2022-07-05 11:10:00|467.95|465.55|466.87|464.47|468.75|466.35|466.87|464.47|0
1657019700000|2022-07-05 11:15:00|467.05|464.65|464.02|461.62|467.23|464.83|463.49|461.09|0
1657020000000|2022-07-05 11:20:00|464.2|461.8|465.15|462.75|465.89|463.49|464.2|461.8|0
1657020300000|2022-07-05 11:25:00|465.24|462.84|465.59|463.19|465.86|463.46|464.61|462.21|0
1657020600000|2022-07-05 11:30:00|465.95|463.55|463.45|461.05|465.95|463.55|463.27|460.87|0
1657020900000|2022-07-05 11:35:00|463.19|460.79|464.61|462.21|464.69|462.29|463.01|460.61|0
1657021200000|2022-07-05 11:40:00|464.96|462.56|461.94|459.54|465.5|463.1|461.41|459.01|0
1657021500000|2022-07-05 11:45:00|461.76|459.36|460.34|457.94|462.38|459.98|460.34|457.94|0
1657021800000|2022-07-05 11:50:00|458.48|456.08|456.62|454.22|459.81|457.41|456.44|454.04|0
1657022100000|2022-07-05 11:55:00|456.8|454.4|456.62|454.22|458.03|455.63|455.74|453.34|0
1657022400000|2022-07-05 12:00:00|457.15|454.75|453.35|450.95|457.15|454.75|453.26|450.86|0
1657022700000|2022-07-05 12:05:00|453.26|450.86|449.78|447.38|454.14|451.74|447.84|445.44|0
1657023000000|2022-07-05 12:10:00|450.31|447.91|449.43|447.03|451.54|449.14|446.97|444.57|0
1657023300000|2022-07-05 12:15:00|448.55|446.15|450.13|447.73|451.26|448.86|447.5|445.1|0
1657023600000|2022-07-05 12:20:00|450.21|447.81|450.47|448.07|451.53|449.13|447.67|445.27|0
1657023900000|2022-07-05 12:25:00|450.3|447.9|450.65|448.25|452.06|449.66|450.3|447.9|0
1657024200000|2022-07-05 12:30:00|450.3|447.9|448.71|446.31|451.26|448.86|447.84|445.44|0
1657024500000|2022-07-05 12:35:00|448.89|446.49|449.59|447.19|449.76|447.36|445.3|442.9|0
1657024800000|2022-07-05 12:40:00|449.67|447.27|449.14|446.74|450.82|448.42|448.71|446.31|0
1657025100000|2022-07-05 12:45:00|449.41|447.01|450.12|447.72|450.99|448.59|448.36|445.96|0
1657025400000|2022-07-05 12:50:00|450.2|447.8|448.01|445.61|450.47|448.07|446.96|444.56|0
1657025700000|2022-07-05 12:55:00|447.66|445.26|444.34|441.94|447.84|445.44|443.12|440.72|0
1657026000000|2022-07-05 13:00:00|443.99|441.59|445.56|443.16|445.56|443.16|442.6|440.2|0
1657026300000|2022-07-05 13:05:00|445.39|442.99|444.34|441.94|445.56|443.16|443.12|440.72|0
1657026600000|2022-07-05 13:10:00|444.68|442.28|446.95|444.55|446.95|444.55|443.99|441.59|0
1657026900000|2022-07-05 13:15:00|447.3|444.9|445.2|442.8|447.48|445.08|444.85|442.45|0
1657027200000|2022-07-05 13:20:00|445.38|442.98|446.42|444.02|446.51|444.11|444.16|441.76|0
1657027500000|2022-07-05 13:25:00|446.07|443.67|443.45|441.05|446.25|443.85|443.45|441.05|0
1657027800000|2022-07-05 13:30:00|444.5|442.1|432.94|430.54|444.5|442.1|429.49|427.09|0
1657028100000|2022-07-05 13:35:00|432.69|430.29|428.39|425.99|435.28|432.88|428.39|425.99|0
1657028400000|2022-07-05 13:40:00|428.22|425.82|428.51|426.11|432.82|430.42|427.36|424.96|0
1657028700000|2022-07-05 13:45:00|427.49|425.09|432.3|429.9|437.31|434.91|426.71|424.31|0
1657029000000|2022-07-05 13:50:00|433.24|430.84|428.79|426.39|433.5|431.1|427.41|425.01|0
1657029300000|2022-07-05 13:55:00|429.3|426.9|428.69|426.29|431.02|428.62|424.76|422.36|0
1657029600000|2022-07-05 14:00:00|429.04|426.64|422.79|420.39|432.39|429.99|422.11|419.71|0
1657029900000|2022-07-05 14:05:00|423.31|420.91|427.23|424.83|427.23|424.83|422.28|419.88|0
1657030200000|2022-07-05 14:10:00|427.06|424.66|436.01|433.61|436.87|434.47|426.55|424.15|0
1657030500000|2022-07-05 14:15:00|435.83|433.43|431.18|428.78|435.83|433.43|428.26|425.86|0
1657030800000|2022-07-05 14:20:00|430.49|428.09|432.21|429.81|434.62|432.22|429.63|427.23|0
1657031100000|2022-07-05 14:25:00|431.86|429.46|432.55|430.15|434.96|432.56|429.28|426.88|0
1657031400000|2022-07-05 14:30:00|432.03|429.63|431.75|429.35|435.38|432.98|429.86|427.46|0
1657031700000|2022-07-05 14:35:00|431.93|429.53|442.84|440.44|444.58|442.18|430.89|428.49|0
1657032000000|2022-07-05 14:40:00|442.66|440.26|432.61|430.21|444.23|441.83|432.61|430.21|0
1657032300000|2022-07-05 14:45:00|432.09|429.69|431.91|429.51|432.78|430.38|427.44|425.04|0
1657032600000|2022-07-05 14:50:00|431.74|429.34|428.12|425.72|431.91|429.51|427.09|424.69|0
1657032900000|2022-07-05 14:55:00|427.78|425.38|428.46|426.06|430.18|427.78|426.58|424.18|0
1657033200000|2022-07-05 15:00:00|428.98|426.58|425.89|423.49|428.98|426.58|422.46|420.06|0
1657033500000|2022-07-05 15:05:00|425.54|423.14|426.74|424.34|427.6|425.2|421.61|419.21|0
1657033800000|2022-07-05 15:10:00|426.57|424.17|425.49|423.09|426.74|424.34|421.26|418.86|0
1657034100000|2022-07-05 15:15:00|425.66|423.26|427.83|425.43|429.89|427.49|425.14|422.74|0
1657034400000|2022-07-05 15:20:00|428|425.6|426.11|423.71|430.06|427.66|424.4|422|0
1657034700000|2022-07-05 15:25:00|426.46|424.06|427.31|424.91|429.2|426.8|424.57|422.17|0
1657035000000|2022-07-05 15:30:00|426.8|424.4|427.82|425.42|431.61|429.21|424.91|422.51|0
1657035300000|2022-07-05 15:35:00|428.17|425.77|426.45|424.05|429.37|426.97|425.08|422.68|0
1657035600000|2022-07-05 15:40:00|426.28|423.88|435.74|433.34|436.26|433.86|426.28|423.88|0
1657035900000|2022-07-05 15:45:00|436.44|434.04|438.69|436.29|440.08|437.68|435.05|432.65|0
1657036200000|2022-07-05 15:50:00|438.51|436.11|440.42|438.02|440.42|438.02|436.26|433.86|0
1657036500000|2022-07-05 15:55:00|439.9|437.5|437.64|435.24|440.94|438.54|436.78|434.38|0
1657036800000|2022-07-05 16:00:00|438.16|435.76|435.91|433.51|440.77|438.37|435.04|432.64|0
1657037100000|2022-07-05 16:05:00|436.43|434.03|440.59|438.19|440.94|438.54|435.04|432.64|0
1657037400000|2022-07-05 16:10:00|440.76|438.36|438.39|435.99|444.36|441.96|436.3|433.9|0
1657037700000|2022-07-05 16:15:00|438.56|436.16|440.21|437.81|441|438.6|434.92|432.52|0
1657038000000|2022-07-05 16:20:00|440.13|437.73|447.82|445.42|447.82|445.42|437.69|435.29|0
1657038300000|2022-07-05 16:25:00|447.64|445.24|445.18|442.78|448.52|446.12|444.83|442.43|0
1657038600000|2022-07-05 16:30:00|445.53|443.13|444.3|441.9|446.93|444.53|443.42|441.02|0
1657038900000|2022-07-05 16:35:00|444.12|441.72|445.08|442.68|447.28|444.88|443.95|441.55|0
1657039200000|2022-07-05 16:40:00|444.55|442.15|440.53|438.13|445.78|443.38|439.31|436.91|0
1657039500000|2022-07-05 16:45:00|440.35|437.95|436.86|434.46|440.61|438.21|436|433.6|0
1657039800000|2022-07-05 16:50:00|437.04|434.64|437.38|434.98|437.91|435.51|434.6|432.2|0
1657040100000|2022-07-05 16:55:00|437.04|434.64|435.99|433.59|437.73|435.33|435.47|433.07|0
1657040400000|2022-07-05 17:00:00|436.34|433.94|441.39|438.99|441.39|438.99|435.82|433.42|0
1657040700000|2022-07-05 17:05:00|441.74|439.34|439.82|437.42|441.74|439.34|435.81|433.41|0
1657041000000|2022-07-05 17:10:00|439.99|437.59|442.96|440.56|443.49|441.09|439.64|437.24|0
1657041300000|2022-07-05 17:15:00|443.14|440.74|447.87|445.47|448.4|446|442.17|439.77|0
1657041600000|2022-07-05 17:20:00|448.05|445.65|447.52|445.12|450.16|447.76|446.64|444.24|0
1657041900000|2022-07-05 17:25:00|447.69|445.29|447.34|444.94|448.92|446.52|446.81|444.41|0
1657042200000|2022-07-05 17:30:00|447.16|444.76|449.62|447.22|449.62|447.22|445.58|443.18|0
1657042500000|2022-07-05 17:35:00|449.45|447.05|452.45|450.05|452.98|450.58|449.45|447.05|0
1657042800000|2022-07-05 17:40:00|452.62|450.22|450.85|448.45|454.74|452.34|450.68|448.28|0
1657043100000|2022-07-05 17:45:00|451.21|448.81|449.26|446.86|451.21|448.81|445.22|442.82|0
1657043400000|2022-07-05 17:50:00|449.09|446.69|450.23|447.83|450.67|448.27|448.38|445.98|0
1657043700000|2022-07-05 17:55:00|450.32|447.92|450.49|448.09|451.02|448.62|448.38|445.98|0
1657044000000|2022-07-05 18:00:00|450.85|448.45|455.62|453.22|455.97|453.57|449.08|446.68|0
1657044300000|2022-07-05 18:05:00|455.44|453.04|452.25|449.85|455.44|453.04|451.37|448.97|0
1657044600000|2022-07-05 18:10:00|452.61|450.21|453.84|451.44|455.26|452.86|452.25|449.85|0
1657044900000|2022-07-05 18:15:00|454.2|451.8|455.79|453.39|455.79|453.39|450.31|447.91|0
1657045200000|2022-07-05 18:20:00|455.61|453.21|457.56|455.16|457.56|455.16|453.66|451.26|0
1657045500000|2022-07-05 18:25:00|457.38|454.98|461.11|458.71|462.36|459.96|456.49|454.09|0
1657045800000|2022-07-05 18:30:00|461.47|459.07|465.76|463.36|465.76|463.36|461.47|459.07|0
1657046100000|2022-07-05 18:35:00|465.58|463.18|471.67|469.27|471.67|469.27|464.5|462.1|0
1657046400000|2022-07-05 18:40:00|471.85|469.45|468.8|466.4|472.03|469.63|468.08|465.68|0
1657046700000|2022-07-05 18:45:00|469.16|466.76|467.18|464.78|470.59|468.19|465.57|463.17|0
1657047000000|2022-07-05 18:50:00|467|464.6|468.25|465.85|468.61|466.21|466.28|463.88|0
1657047300000|2022-07-05 18:55:00|467.89|465.49|468.07|465.67|469.69|467.29|466.82|464.42|0
1657047600000|2022-07-05 19:00:00|468.25|465.85|466.99|464.59|468.79|466.39|463.6|461.2|0
1657047900000|2022-07-05 19:05:00|467.17|464.77|473.46|471.06|473.46|471.06|467.17|464.77|0
1657048200000|2022-07-05 19:10:00|473.37|470.97|473.34|470.94|475|472.6|469.56|467.16|0
1657048500000|2022-07-05 19:15:00|473.52|471.12|466.51|464.11|473.52|471.12|465.97|463.57|0
1657048800000|2022-07-05 19:20:00|466.86|464.46|474.78|472.38|475.14|472.74|466.86|464.46|0
1657049100000|2022-07-05 19:25:00|475.14|472.74|476.59|474.19|478.04|475.64|473.34|470.94|0
1657049400000|2022-07-05 19:30:00|476.23|473.83|478.4|476|478.4|476|473.7|471.3|0
1657049700000|2022-07-05 19:35:00|478.22|475.82|475.39|472.99|478.4|476|472.79|470.39|0
1657050000000|2022-07-05 19:40:00|476.29|473.89|477.01|474.61|477.92|475.52|475.38|472.98|0
1657050300000|2022-07-05 19:45:00|476.47|474.07|481|478.6|481|478.6|475.38|472.98|0
1657050600000|2022-07-05 19:50:00|479.72|477.32|479|476.6|479.72|477.32|474.48|472.08|0
1657050900000|2022-07-05 19:55:00|478.27|475.87|484.09|481.69|484.09|481.69|476.28|473.88|0
1657051200000|2022-07-05 20:00:00|483.9|481.5|482.03|479.63|485.34|482.94|480.4|478|0
1657051500000|2022-07-05 20:05:00|482.21|479.81|481.49|479.09|482.21|479.81|479.32|476.92|0
1657051800000|2022-07-05 20:10:00|481.31|478.91|480.04|477.64|481.67|479.27|479.85|477.45|0
1657052100000|2022-07-05 20:15:00|480.96|478.16|481.5|478.7|481.86|479.06|480.05|477.25|0
1657052400000|2022-07-05 20:20:00|481.86|479.06|482.4|479.6|482.59|479.79|481.5|478.7|0
1657052700000|2022-07-05 20:25:00|482.59|479.79|482.95|480.15|482.95|480.15|482.04|479.24|0
1657053000000|2022-07-05 20:30:00|482.76|479.96|483.03|480.23|483.49|480.69|482.58|479.78|0
1657053300000|2022-07-05 20:35:00|483.12|480.32|482.76|479.96|483.31|480.51|482.76|479.96|0
1657053600000|2022-07-05 20:40:00|482.94|480.14|482.76|479.96|483.3|480.5|482.39|479.59|0
1657053900000|2022-07-05 20:45:00|482.58|479.78|483.39|480.59|483.48|480.68|482.57|479.77|0
1657054200000|2022-07-05 20:50:00|483.12|480.32|483.11|480.31|483.48|480.68|482.93|480.13|0
1657054500000|2022-07-05 20:55:00|483.02|480.22|483.02|480.22|483.48|480.68|482.84|480.04|0
1657054800000|2022-07-05 21:00:00|483|480.2|483.14|480.34|483.14|480.34|482.9|480.1|0
1657055100000|2022-07-05 21:05:00|483.16|480.36|482.98|480.18|483.19|480.39|482.98|480.18|0
1657055400000|2022-07-05 21:10:00|482.95|480.15|483.02|480.22|483.08|480.28|482.95|480.15|0
1657055700000|2022-07-05 21:15:00|483.1|480.3|483.05|480.25|483.1|480.3|482.81|480.01|0
1657056000000|2022-07-05 21:20:00|482.97|480.17|483.07|480.27|483.1|480.3|482.91|480.11|0
1657056300000|2022-07-05 21:25:00|482.97|480.17|482.89|480.09|483.02|480.22|482.89|480.09|0
1657056600000|2022-07-05 21:30:00|482.86|480.06|482.8|480|482.86|480.06|482.8|480|0
1657056900000|2022-07-05 21:35:00|482.96|480.16|483.25|480.45|483.33|480.53|482.96|480.16|0
1657057200000|2022-07-05 21:40:00|483.04|480.24|482.72|479.92|483.12|480.32|482.72|479.92|0
1657057500000|2022-07-05 21:45:00|482.74|479.94|482.64|479.84|482.96|480.16|482.58|479.78|0
1657057800000|2022-07-05 21:50:00|482.58|479.78|482.92|480.12|482.98|480.18|482.56|479.76|0
1657058100000|2022-07-05 21:55:00|482.97|480.17|483.32|480.52|483.32|480.52|482.97|480.17|0
1657058400000|2022-07-05 22:00:00|486.26|483.46|485.62|482.82|486.62|483.82|483.81|481.01|0
1657058700000|2022-07-05 22:05:00|486.17|483.37|484.25|481.45|486.53|483.73|484.17|481.37|0
1657059000000|2022-07-05 22:10:00|484.35|481.55|486.53|483.73|486.71|483.91|483.8|481|0
1657059300000|2022-07-05 22:15:00|486.71|483.91|487.98|485.18|488.71|485.91|486.53|483.73|0
1657059600000|2022-07-05 22:20:00|488.16|485.36|485.61|482.81|488.16|485.36|485.43|482.63|0
1657059900000|2022-07-05 22:25:00|485.43|482.63|484.7|481.9|486.24|483.44|484.34|481.54|0
1657060200000|2022-07-05 22:30:00|484.52|481.72|484.88|482.08|485.97|483.17|484.52|481.72|0
1657060500000|2022-07-05 22:35:00|484.7|481.9|485.24|482.44|485.6|482.8|484.33|481.53|0
1657060800000|2022-07-05 22:40:00|485.15|482.35|483.6|480.8|485.15|482.35|482.7|479.9|0
1657061100000|2022-07-05 22:45:00|483.51|480.71|483.6|480.8|483.96|481.16|482.6|479.8|0
1657061400000|2022-07-05 22:50:00|483.69|480.89|482.51|479.71|484.14|481.34|482.51|479.71|0
1657061700000|2022-07-05 22:55:00|482.6|479.8|483.41|480.61|483.6|480.8|482.41|479.61|0
1657062000000|2022-07-05 23:00:00|483.6|480.8|484.5|481.7|484.59|481.79|483.05|480.25|0
1657062300000|2022-07-05 23:05:00|484.59|481.79|484.13|481.33|485.05|482.25|484.04|481.24|0
1657062600000|2022-07-05 23:10:00|484.04|481.24|483.41|480.61|484.22|481.42|483.23|480.43|0
1657062900000|2022-07-05 23:15:00|483.22|480.42|482.76|479.96|483.41|480.61|482.68|479.88|0
1657063200000|2022-07-05 23:20:00|482.68|479.88|482.68|479.88|483.22|480.42|482.68|479.88|0
1657063500000|2022-07-05 23:25:00|482.58|479.78|480.86|478.06|482.86|480.06|480.86|478.06|0
1657063800000|2022-07-05 23:30:00|480.68|477.88|478.41|475.61|480.86|478.06|478.33|475.53|0
1657064100000|2022-07-05 23:35:00|478.51|475.71|478.95|476.15|479.05|476.25|477.78|474.98|0
1657064400000|2022-07-05 23:40:00|478.68|475.88|478.23|475.43|479.77|476.97|477.96|475.16|0
1657064700000|2022-07-05 23:45:00|478.14|475.34|477.96|475.16|478.95|476.15|477.6|474.8|0
1657065000000|2022-07-05 23:50:00|478.14|475.34|476.33|473.53|478.32|475.52|476.06|473.26|0
1657065300000|2022-07-05 23:55:00|476.15|473.35|477.05|474.25|477.05|474.25|475.61|472.81|0
1657065600000|2022-07-06 00:00:00|478.13|475.33|479.48|476.68|481.57|478.77|477.59|474.79|0
1657065900000|2022-07-06 00:05:00|479.94|477.14|481.02|478.22|481.75|478.95|479.58|476.78|0
1657066200000|2022-07-06 00:10:00|481.38|478.58|481.29|478.49|481.74|478.94|479.75|476.95|0
1657066500000|2022-07-06 00:15:00|481.02|478.22|483.01|480.21|483.74|480.94|481.02|478.22|0
1657066800000|2022-07-06 00:20:00|483.1|480.3|480.11|477.31|483.1|480.3|479.75|476.95|0
1657067100000|2022-07-06 00:25:00|480.19|477.39|481.19|478.39|482|479.2|479.57|476.77|0
1657067400000|2022-07-06 00:30:00|481.28|478.48|482.28|479.48|482.55|479.75|480.83|478.03|0
1657067700000|2022-07-06 00:35:00|482.1|479.3|481.27|478.47|483.18|480.38|480.55|477.75|0
1657068000000|2022-07-06 00:40:00|481.37|478.57|488.09|485.29|488.09|485.29|480.82|478.02|0
1657068300000|2022-07-06 00:45:00|488.64|485.84|489.91|487.11|491.01|488.21|487.54|484.74|0
1657068600000|2022-07-06 00:50:00|490.09|487.29|489.08|486.28|491.01|488.21|489|486.2|0
1657068900000|2022-07-06 00:55:00|489.18|486.38|489.45|486.65|490.82|488.02|488.99|486.19|0
1657069200000|2022-07-06 01:00:00|489.54|486.74|489.72|486.92|489.72|486.92|488.81|486.01|0
1657069500000|2022-07-06 01:05:00|489.9|487.1|493.56|490.76|494.01|491.21|489.9|487.1|0
1657069800000|2022-07-06 01:10:00|493.74|490.94|492.09|489.29|493.92|491.12|491.63|488.83|0
1657070100000|2022-07-06 01:15:00|491.91|489.11|489.98|487.18|491.91|489.11|489.25|486.45|0
1657070400000|2022-07-06 01:20:00|489.8|487|490.6|487.8|491.54|488.74|488.43|485.63|0
1657070700000|2022-07-06 01:25:00|490.51|487.71|488.14|485.34|490.78|487.98|487.23|484.43|0
1657071000000|2022-07-06 01:30:00|487.78|484.98|486.87|484.07|488.69|485.89|486.41|483.61|0
1657071300000|2022-07-06 01:35:00|487.23|484.43|483.06|480.26|487.68|484.88|482.96|480.16|0
1657071600000|2022-07-06 01:40:00|482.7|479.9|480.16|477.36|483.33|480.53|478.9|476.1|0
1657071900000|2022-07-06 01:45:00|479.53|476.73|481.33|478.53|481.69|478.89|479.26|476.46|0
1657072200000|2022-07-06 01:50:00|481.61|478.81|483.05|480.25|483.23|480.43|481.06|478.26|0
1657072500000|2022-07-06 01:55:00|482.96|480.16|481.87|479.07|483.59|480.79|481.78|478.98|0
1657072800000|2022-07-06 02:00:00|482.14|479.34|484.04|481.24|485.04|482.24|482.14|479.34|0
1657073100000|2022-07-06 02:05:00|483.59|480.79|484.13|481.33|484.13|481.33|482.14|479.34|0
1657073400000|2022-07-06 02:10:00|483.77|480.97|482.4|479.6|484.03|481.23|482.22|479.42|0
1657073700000|2022-07-06 02:15:00|482.5|479.7|480.51|477.71|483.04|480.24|480.15|477.35|0
1657074000000|2022-07-06 02:20:00|480.69|477.89|479.96|477.16|481.77|478.97|479.06|476.26|0
1657074300000|2022-07-06 02:25:00|480.14|477.34|481.49|478.69|481.95|479.15|479.6|476.8|0
1657074600000|2022-07-06 02:30:00|481.59|478.79|480.68|477.88|483.03|480.23|480.68|477.88|0
1657074900000|2022-07-06 02:35:00|480.77|477.97|480.58|477.78|481.76|478.96|480.32|477.52|0
1657075200000|2022-07-06 02:40:00|480.4|477.6|479.32|476.52|480.68|477.88|478.87|476.07|0
1657075500000|2022-07-06 02:45:00|479.23|476.43|476.71|473.91|479.77|476.97|476.61|473.81|0
1657075800000|2022-07-06 02:50:00|476.53|473.73|476.7|473.9|477.43|474.63|476.17|473.37|0
1657076100000|2022-07-06 02:55:00|476.88|474.08|478.68|475.88|479.4|476.6|476.79|473.99|0
1657076400000|2022-07-06 03:00:00|478.77|475.97|479.4|476.6|479.4|476.6|477.69|474.89|0
1657076700000|2022-07-06 03:05:00|479.58|476.78|479.76|476.96|480.3|477.5|478.86|476.06|0
1657077000000|2022-07-06 03:10:00|479.58|476.78|479.03|476.23|479.76|476.96|477.41|474.61|0
1657077300000|2022-07-06 03:15:00|478.85|476.05|479.79|476.99|480.52|477.72|478.17|475.37|0
1657077600000|2022-07-06 03:20:00|479.7|476.9|477.89|475.09|479.7|476.9|476.91|474.11|0
1657077900000|2022-07-06 03:25:00|478.07|475.27|478.34|475.54|478.34|475.54|476.27|473.47|0
1657078200000|2022-07-06 03:30:00|478.16|475.36|479.43|476.63|480.05|477.25|477.8|475|0
1657078500000|2022-07-06 03:35:00|479.51|476.71|480.69|477.89|481.59|478.79|479.06|476.26|0
1657078800000|2022-07-06 03:40:00|480.77|477.97|482.31|479.51|483.04|480.24|480.15|477.35|0
1657079100000|2022-07-06 03:45:00|482.5|479.7|483.04|480.24|483.04|480.24|482.13|479.33|0
1657079400000|2022-07-06 03:50:00|483.22|480.42|483.58|480.78|484.3|481.5|483.12|480.32|0
1657079700000|2022-07-06 03:55:00|483.4|480.6|485.21|482.41|485.39|482.59|482.85|480.05|0
1657080000000|2022-07-06 04:00:00|484.84|482.04|483.21|480.41|485.03|482.23|481.76|478.96|0
1657080300000|2022-07-06 04:05:00|483.3|480.5|483.57|480.77|483.57|480.77|482.66|479.86|0
1657080600000|2022-07-06 04:10:00|483.84|481.04|482.48|479.68|484.02|481.22|482.12|479.32|0
1657080900000|2022-07-06 04:15:00|482.75|479.95|482.38|479.58|482.84|480.04|481.84|479.04|0
1657081200000|2022-07-06 04:20:00|482.48|479.68|483.83|481.03|484.83|482.03|482.48|479.68|0
1657081500000|2022-07-06 04:25:00|483.92|481.12|482.11|479.31|484.11|481.31|482.11|479.31|0
1657081800000|2022-07-06 04:30:00|482.02|479.22|480.84|478.04|482.29|479.49|478.85|476.05|0
1657082100000|2022-07-06 04:35:00|480.48|477.68|481.56|478.76|481.74|478.94|480.48|477.68|0
1657082400000|2022-07-06 04:40:00|481.74|478.94|481.02|478.22|481.74|478.94|481.02|478.22|0
1657082700000|2022-07-06 04:45:00|481.2|478.4|480.11|477.31|481.38|478.58|479.57|476.77|0
1657083000000|2022-07-06 04:50:00|480.02|477.22|479.2|476.4|480.11|477.31|478.93|476.13|0
1657083300000|2022-07-06 04:55:00|479.11|476.31|479.92|477.12|480.29|477.49|479.02|476.22|0
1657083600000|2022-07-06 05:00:00|480.1|477.3|477.75|474.95|480.55|477.75|477.75|474.95|0
1657083900000|2022-07-06 05:05:00|477.57|474.77|478.38|475.58|479.28|476.48|476.85|474.05|0
1657084200000|2022-07-06 05:10:00|478.56|475.76|480.28|477.48|480.64|477.84|478.29|475.49|0
1657084500000|2022-07-06 05:15:00|480.18|477.38|480.28|477.48|480.64|477.84|478.83|476.03|0
1657084800000|2022-07-06 05:20:00|480.46|477.66|478.73|475.93|481|478.2|478.47|475.67|0
1657085100000|2022-07-06 05:25:00|478.55|475.75|478.19|475.39|479.37|476.57|477.56|474.76|0
1657085400000|2022-07-06 05:30:00|478.55|475.75|476.84|474.04|478.64|475.84|476.48|473.68|0
1657085700000|2022-07-06 05:35:00|477.02|474.22|475.66|472.86|477.82|475.02|475.57|472.77|0
1657086000000|2022-07-06 05:40:00|475.93|473.13|476.47|473.67|477.19|474.39|475.48|472.68|0
1657086300000|2022-07-06 05:45:00|476.92|474.12|478.09|475.29|479.54|476.74|476.83|474.03|0
1657086600000|2022-07-06 05:50:00|478.27|475.47|475.39|472.59|478.63|475.83|475.39|472.59|0
1657086900000|2022-07-06 05:55:00|475.57|472.77|472.51|469.71|475.75|472.95|472.33|469.53|0
1657087200000|2022-07-06 06:00:00|472.33|469.53|468.92|466.12|472.69|469.89|468.92|466.12|0
1657087500000|2022-07-06 06:05:00|468.56|465.76|466.95|464.15|468.74|465.94|466.6|463.8|0
1657087800000|2022-07-06 06:10:00|467.04|464.24|469.27|466.47|469.81|467.01|465.88|463.08|0
1657088100000|2022-07-06 06:15:00|469.09|466.29|470.17|467.37|471.24|468.44|468.64|465.84|0
1657088400000|2022-07-06 06:20:00|470.7|467.9|470.7|467.9|472.5|469.7|469.71|466.91|0
1657088700000|2022-07-06 06:25:00|470.88|468.08|471.59|468.79|472.22|469.42|469.62|466.82|0
1657089000000|2022-07-06 06:30:00|471.77|468.97|470.7|467.9|473.21|470.41|470.6|467.8|0
1657089300000|2022-07-06 06:35:00|470.52|467.72|470.06|467.26|471.59|468.79|469.98|467.18|0
1657089600000|2022-07-06 06:40:00|470.16|467.36|474.53|471.73|474.71|471.91|469.98|467.18|0
1657089900000|2022-07-06 06:45:00|474.71|471.91|475.25|472.45|475.25|472.45|472.82|470.02|0
1657090200000|2022-07-06 06:50:00|475.07|472.27|475.07|472.27|475.25|472.45|473.27|470.47|0
1657090500000|2022-07-06 06:55:00|475.15|472.35|479.66|476.86|479.66|476.86|474.97|472.17|0
1657090800000|2022-07-06 07:00:00|479.48|476.68|484.27|481.47|488.45|485.65|479.48|476.68|0
1657091100000|2022-07-06 07:05:00|484.16|481.76|481.8|479.4|487.16|484.76|481.44|479.04|0
1657091400000|2022-07-06 07:10:00|482.26|479.86|481.17|478.77|484.07|481.67|480.27|477.87|0
1657091700000|2022-07-06 07:15:00|480.99|478.59|483.7|481.3|483.7|481.3|480.99|478.59|0
1657092000000|2022-07-06 07:20:00|483.97|481.57|488.33|485.93|493.16|490.76|483.88|481.48|0
1657092300000|2022-07-06 07:25:00|487.96|485.56|489.78|487.38|492.07|489.67|487.88|485.48|0
1657092600000|2022-07-06 07:30:00|490.15|487.75|489.87|487.47|492.06|489.66|489.51|487.11|0
1657092900000|2022-07-06 07:35:00|490.06|487.66|490.24|487.84|492.24|489.84|488.6|486.2|0
1657093200000|2022-07-06 07:40:00|490.87|488.47|491.51|489.11|492.24|489.84|490.05|487.65|0
1657093500000|2022-07-06 07:45:00|491.42|489.02|488.77|486.37|491.78|489.38|487.68|485.28|0
1657093800000|2022-07-06 07:50:00|488.96|486.56|488.04|485.64|490.86|488.46|487.13|484.73|0
1657094100000|2022-07-06 07:55:00|487.68|485.28|487.04|484.64|488.77|486.37|486.4|484|0
1657094400000|2022-07-06 08:00:00|486.77|484.37|481.87|479.47|488.22|485.82|481.51|479.11|0
1657094700000|2022-07-06 08:05:00|481.77|479.37|486.04|483.64|486.94|484.54|480.96|478.56|0
1657095000000|2022-07-06 08:10:00|485.94|483.54|487.21|484.81|488.4|486|485.76|483.36|0
1657095300000|2022-07-06 08:15:00|487.57|485.17|483.13|480.73|487.57|485.17|482.77|480.37|0
1657095600000|2022-07-06 08:20:00|482.95|480.55|483.39|480.99|484.4|482|482.4|480|0
1657095900000|2022-07-06 08:25:00|483.49|481.09|479.69|477.29|483.67|481.27|479.69|477.29|0
1657096200000|2022-07-06 08:30:00|479.59|477.19|477.24|474.84|479.59|477.19|476.8|474.4|0
1657096500000|2022-07-06 08:35:00|477.34|474.94|477.88|475.48|479.23|476.83|476.62|474.22|0
1657096800000|2022-07-06 08:40:00|477.69|475.29|474.63|472.23|477.78|475.38|473.73|471.33|0
1657097100000|2022-07-06 08:45:00|474.72|472.32|474.09|471.69|475.89|473.49|474|471.6|0
1657097400000|2022-07-06 08:50:00|474.27|471.87|476.99|474.59|477.45|475.05|473.82|471.42|0
1657097700000|2022-07-06 08:55:00|477.09|474.69|474.56|472.16|477.99|475.59|474.56|472.16|0
1657098000000|2022-07-06 09:00:00|474.92|472.52|472.31|469.91|475.64|473.24|472.31|469.91|0
1657098300000|2022-07-06 09:05:00|472.41|470.01|475.01|472.61|475.01|472.61|471.69|469.29|0
1657098600000|2022-07-06 09:10:00|475.1|472.7|473.3|470.9|475.82|473.42|472.67|470.27|0
1657098900000|2022-07-06 09:15:00|473.21|470.81|475.63|473.23|476.17|473.77|471.68|469.28|0
1657099200000|2022-07-06 09:20:00|475.72|473.32|478.52|476.12|478.52|476.12|475.63|473.23|0
1657099500000|2022-07-06 09:25:00|478.7|476.3|480.41|478.01|480.5|478.1|478.15|475.75|0
1657099800000|2022-07-06 09:30:00|480.32|477.92|478.69|476.29|480.86|478.46|478.33|475.93|0
1657100100000|2022-07-06 09:35:00|478.87|476.47|476.88|474.48|479.14|476.74|476.34|473.94|0
1657100400000|2022-07-06 09:40:00|476.97|474.57|480.04|477.64|480.49|478.09|476.88|474.48|0
1657100700000|2022-07-06 09:45:00|479.77|477.37|480.13|477.73|480.85|478.45|478.5|476.1|0
1657101000000|2022-07-06 09:50:00|480.21|477.81|482.66|480.26|483.29|480.89|479.22|476.82|0
1657101300000|2022-07-06 09:55:00|483.11|480.71|482.47|480.07|483.65|481.25|481.75|479.35|0
1657101600000|2022-07-06 10:00:00|482.56|480.16|482.47|480.07|484.1|481.7|482.11|479.71|0
1657101900000|2022-07-06 10:05:00|482.83|480.43|483.1|480.7|484.83|482.43|482.56|480.16|0
1657102200000|2022-07-06 10:10:00|483.19|480.79|482.73|480.33|483.19|480.79|481.65|479.25|0
1657102500000|2022-07-06 10:15:00|482.65|480.25|482.37|479.97|483.55|481.15|482.1|479.7|0
1657102800000|2022-07-06 10:20:00|482.28|479.88|485.36|482.96|485.54|483.14|482.1|479.7|0
1657103100000|2022-07-06 10:25:00|485.54|483.14|485.08|482.68|485.72|483.32|483.91|481.51|0
1657103400000|2022-07-06 10:30:00|485.54|483.14|485.63|483.23|486.27|483.87|485|482.6|0
1657103700000|2022-07-06 10:35:00|485.72|483.32|484.63|482.23|486.08|483.68|483.99|481.59|0
1657104000000|2022-07-06 10:40:00|484.09|481.69|481.18|478.78|484.09|481.69|480.64|478.24|0
1657104300000|2022-07-06 10:45:00|481.27|478.87|480.36|477.96|481.55|479.15|479.46|477.06|0
1657104600000|2022-07-06 10:50:00|480.28|477.88|478.47|476.07|481.36|478.96|478.47|476.07|0
1657104900000|2022-07-06 10:55:00|478.56|476.16|480.63|478.23|480.63|478.23|478.29|475.89|0
1657105200000|2022-07-06 11:00:00|480.18|477.78|478.46|476.06|480.18|477.78|478.28|475.88|0
1657105500000|2022-07-06 11:05:00|478.64|476.24|477.92|475.52|479.01|476.61|477.02|474.62|0
1657105800000|2022-07-06 11:10:00|478.1|475.7|477.38|474.98|478.1|475.7|476.84|474.44|0
1657106100000|2022-07-06 11:15:00|477.56|475.16|478.72|476.32|479.18|476.78|476.83|474.43|0
1657106400000|2022-07-06 11:20:00|478.82|476.42|478.63|476.23|479|476.6|477.73|475.33|0
1657106700000|2022-07-06 11:25:00|478.54|476.14|477.19|474.79|479.72|477.32|476.83|474.43|0
1657107000000|2022-07-06 11:30:00|477.09|474.69|477.73|475.33|478.45|476.05|476.65|474.25|0
1657107300000|2022-07-06 11:35:00|477.91|475.51|477.9|475.5|478.45|476.05|477.18|474.78|0
1657107600000|2022-07-06 11:40:00|478.08|475.68|475.29|472.89|478.08|475.68|474.48|472.08|0
1657107900000|2022-07-06 11:45:00|475.2|472.8|472.95|470.55|475.2|472.8|472.68|470.28|0
1657108200000|2022-07-06 11:50:00|473.04|470.64|473.58|471.18|473.94|471.54|471.42|469.02|0
1657108500000|2022-07-06 11:55:00|473.48|471.08|474.47|472.07|474.47|472.07|472.86|470.46|0
1657108800000|2022-07-06 12:00:00|473.93|471.53|471.06|468.66|474.29|471.89|469.8|467.4|0
1657109100000|2022-07-06 12:05:00|470.7|468.3|472.54|470.14|473.98|471.58|470.34|467.94|0
1657109400000|2022-07-06 12:10:00|472.9|470.5|472.32|469.92|472.9|470.5|470.17|467.77|0
1657109700000|2022-07-06 12:15:00|472.5|470.1|473.75|471.35|474.47|472.07|471.96|469.56|0
1657110000000|2022-07-06 12:20:00|473.93|471.53|476.27|473.87|476.45|474.05|473.84|471.44|0
1657110300000|2022-07-06 12:25:00|476.45|474.05|475|472.6|476.45|474.05|474.29|471.89|0
1657110600000|2022-07-06 12:30:00|475.54|473.14|477.16|474.76|477.52|475.12|475|472.6|0
1657110900000|2022-07-06 12:35:00|476.98|474.58|479.51|477.11|479.87|477.47|476.8|474.4|0
1657111200000|2022-07-06 12:40:00|479.69|477.29|483.48|481.08|483.48|481.08|477.52|475.12|0
1657111500000|2022-07-06 12:45:00|483.3|480.9|486.2|483.8|486.38|483.98|482.94|480.54|0
1657111800000|2022-07-06 12:50:00|485.84|483.44|482.75|480.35|485.93|483.53|482.12|479.72|0
1657112100000|2022-07-06 12:55:00|482.57|480.17|482.03|479.63|482.93|480.53|480.76|478.36|0
1657112400000|2022-07-06 13:00:00|481.85|479.45|481.3|478.9|483.29|480.89|481.3|478.9|0
1657112700000|2022-07-06 13:05:00|481.48|479.08|482.93|480.53|483.29|480.89|481.12|478.72|0
1657113000000|2022-07-06 13:10:00|483.11|480.71|484.01|481.61|485.1|482.7|482.93|480.53|0
1657113300000|2022-07-06 13:15:00|484.19|481.79|482.2|479.8|484.37|481.97|481.47|479.07|0
1657113600000|2022-07-06 13:20:00|482.38|479.98|486|483.6|487.09|484.69|481.29|478.89|0
1657113900000|2022-07-06 13:25:00|486.18|483.78|485.46|483.06|487.27|484.87|483.28|480.88|0
1657114200000|2022-07-06 13:30:00|485.64|483.24|492.01|489.61|496.76|494.36|483.64|481.24|0
1657114500000|2022-07-06 13:35:00|492.56|490.16|483.76|481.36|492.56|490.16|483.22|480.82|0
1657114800000|2022-07-06 13:40:00|483.58|481.18|486.73|484.33|488.91|486.51|481.05|478.65|0
1657115100000|2022-07-06 13:45:00|486.91|484.51|479.85|477.45|487.82|485.42|478.41|476.01|0
1657115400000|2022-07-06 13:50:00|480.12|477.72|480.39|477.99|484.01|481.61|477.5|475.1|0
1657115700000|2022-07-06 13:55:00|480.57|478.17|486.45|484.05|488.9|486.5|478.04|475.64|0
1657116000000|2022-07-06 14:00:00|484|481.6|481.13|478.73|486.63|484.23|477.68|475.28|0
1657116300000|2022-07-06 14:05:00|481.41|479.01|493.96|491.56|495.79|493.39|481.23|478.83|0
1657116600000|2022-07-06 14:10:00|493.41|491.01|478.87|476.47|493.77|491.37|475.63|473.23|0
1657116900000|2022-07-06 14:15:00|479.23|476.83|479.5|477.1|482.12|479.72|476.53|474.13|0
1657117200000|2022-07-06 14:20:00|479.05|476.65|484.48|482.08|486.47|484.07|477.6|475.2|0
1657117500000|2022-07-06 14:25:00|483.57|481.17|486.42|484.02|488.96|486.56|481.58|479.18|0
1657117800000|2022-07-06 14:30:00|486.6|484.2|483.78|481.38|489.05|486.65|483.15|480.75|0
1657118100000|2022-07-06 14:35:00|483.69|481.29|483.15|480.75|485.32|482.92|481.34|478.94|0
1657118400000|2022-07-06 14:40:00|483.69|481.29|485.19|482.79|485.92|483.52|479.03|476.63|0
1657118700000|2022-07-06 14:45:00|485.37|482.97|478.85|476.45|486.73|484.33|478.85|476.45|0
1657119000000|2022-07-06 14:50:00|478.49|476.09|481.01|478.61|482.1|479.7|476.86|474.46|0
1657119300000|2022-07-06 14:55:00|481.2|478.8|482.1|479.7|483.55|481.15|478.12|475.72|0
1657119600000|2022-07-06 15:00:00|482.28|479.88|473.98|471.58|482.82|480.42|472.54|470.14|0
1657119900000|2022-07-06 15:05:00|473.62|471.22|474.16|471.76|476.14|473.74|472.91|470.51|0
1657120200000|2022-07-06 15:10:00|473.89|471.49|476.5|474.1|477.04|474.64|471.47|469.07|0
1657120500000|2022-07-06 15:15:00|476.32|473.92|479.32|476.92|479.57|477.17|476.32|473.92|0
1657120800000|2022-07-06 15:20:00|479.5|477.1|478.95|476.55|480.58|478.18|476.97|474.57|0
1657121100000|2022-07-06 15:25:00|479.31|476.91|475.02|472.62|479.31|476.91|473.91|471.51|0
1657121400000|2022-07-06 15:30:00|474.48|472.08|472.86|470.46|475.74|473.34|468.56|466.16|0
1657121700000|2022-07-06 15:35:00|473.04|470.64|473.66|471.26|474.65|472.25|471.78|469.38|0
1657122000000|2022-07-06 15:40:00|473.75|471.35|470.34|467.94|473.75|471.35|469.45|467.05|0
1657122300000|2022-07-06 15:45:00|469.81|467.41|473.21|470.81|474.83|472.43|468.2|465.8|0
1657122600000|2022-07-06 15:50:00|473.57|471.17|471.62|469.22|475.9|473.5|470.91|468.51|0
1657122900000|2022-07-06 15:55:00|472.52|470.12|475.4|473|476.12|473.72|471.26|468.86|0
1657123200000|2022-07-06 16:00:00|475.3|472.9|471.95|469.55|475.94|473.54|471.23|468.83|0
1657123500000|2022-07-06 16:05:00|472.48|470.08|471.58|469.18|475.72|473.32|470.33|467.93|0
1657123800000|2022-07-06 16:10:00|471.94|469.54|476.61|474.21|476.61|474.21|470.87|468.47|0
1657124100000|2022-07-06 16:15:00|476.43|474.03|474.81|472.41|477.15|474.75|474.09|471.69|0
1657124400000|2022-07-06 16:20:00|474.99|472.59|472.29|469.89|476.25|473.85|471.76|469.36|0
1657124700000|2022-07-06 16:25:00|472.11|469.71|475.17|472.77|475.53|473.13|472.11|469.71|0
1657125000000|2022-07-06 16:30:00|475.35|472.95|475.34|472.94|475.52|473.12|473.19|470.79|0
1657125300000|2022-07-06 16:35:00|475.52|473.12|475.52|473.12|478.04|475.64|474.8|472.4|0
1657125600000|2022-07-06 16:40:00|475.7|473.3|477.5|475.1|478.22|475.82|474.44|472.04|0
1657125900000|2022-07-06 16:45:00|477.32|474.92|475.87|473.47|477.86|475.46|475.7|473.3|0
1657126200000|2022-07-06 16:50:00|476.05|473.65|476.05|473.65|476.41|474.01|473.18|470.78|0
1657126500000|2022-07-06 16:55:00|476.23|473.83|477.31|474.91|478.21|475.81|475.15|472.75|0
1657126800000|2022-07-06 17:00:00|477.49|475.09|480.56|478.16|481.82|479.42|477.49|475.09|0
1657127100000|2022-07-06 17:05:00|481.1|478.7|483.99|481.59|485.08|482.68|480.92|478.52|0
1657127400000|2022-07-06 17:10:00|483.81|481.41|482.29|479.89|483.99|481.59|481.57|479.17|0
1657127700000|2022-07-06 17:15:00|482.66|480.26|482.29|479.89|483.2|480.8|480.48|478.08|0
1657128000000|2022-07-06 17:20:00|482.47|480.07|481.2|478.8|483.38|480.98|480.48|478.08|0
1657128300000|2022-07-06 17:25:00|481.38|478.98|479.75|477.35|481.93|479.53|478.67|476.27|0
1657128600000|2022-07-06 17:30:00|479.39|476.99|480.2|477.8|481.02|478.62|478.85|476.45|0
1657128900000|2022-07-06 17:35:00|480.29|477.89|481.38|478.98|482.1|479.7|479.75|477.35|0
1657129200000|2022-07-06 17:40:00|481.74|479.34|480.83|478.43|482.46|480.06|479.57|477.17|0
1657129500000|2022-07-06 17:45:00|480.65|478.25|482.46|480.06|483.18|480.78|480.65|478.25|0
1657129800000|2022-07-06 17:50:00|482.64|480.24|483.36|480.96|483.54|481.14|482.09|479.69|0
1657130100000|2022-07-06 17:55:00|483.54|481.14|483.63|481.23|484.99|482.59|482.27|479.87|0
1657130400000|2022-07-06 18:00:00|483.54|481.14|481.97|479.09|487.36|484.96|478.17|475.29|0
1657130700000|2022-07-06 18:05:00|483.05|480.17|486.39|483.51|493.43|490.55|483.05|480.17|0
1657131000000|2022-07-06 18:10:00|486.21|483.33|484.62|481.74|486.57|483.69|473.67|470.79|0
1657131300000|2022-07-06 18:15:00|484.7|481.82|478.64|475.76|484.7|481.82|477.28|474.4|0
1657131600000|2022-07-06 18:20:00|478.1|475.22|481.53|478.65|482.62|479.74|478.1|475.22|0
1657131900000|2022-07-06 18:25:00|481.17|478.29|492.89|490.01|492.89|490.01|476.83|473.95|0
1657132200000|2022-07-06 18:30:00|493.72|490.84|498.12|495.24|501.8|498.92|490.52|487.64|0
1657132500000|2022-07-06 18:35:00|498.85|495.97|498.67|495.79|501.98|499.1|493.72|490.84|0
1657132800000|2022-07-06 18:40:00|498.85|495.97|504.46|501.58|508.21|505.33|497.1|494.22|0
1657133100000|2022-07-06 18:45:00|505.02|502.14|500.04|497.16|507.42|504.54|499.67|496.79|0
1657133400000|2022-07-06 18:50:00|499.85|496.97|501.32|498.44|502.61|499.73|498.2|495.32|0
1657133700000|2022-07-06 18:55:00|500.4|497.52|503.35|500.47|503.72|500.84|499.48|496.6|0
1657134000000|2022-07-06 19:00:00|503.72|500.84|498.86|495.98|503.9|501.02|496.66|493.78|0
1657134300000|2022-07-06 19:05:00|499.04|496.16|501.06|498.18|501.62|498.74|497.29|494.41|0
1657134600000|2022-07-06 19:10:00|501.62|498.74|505.86|502.98|505.86|502.98|500.7|497.82|0
1657134900000|2022-07-06 19:15:00|505.67|502.79|505.85|502.97|507.34|504.46|502.9|500.02|0
1657135200000|2022-07-06 19:20:00|505.67|502.79|509.37|506.49|509.56|506.68|505.57|502.69|0
1657135500000|2022-07-06 19:25:00|509.55|506.67|509.18|506.3|509.74|506.86|507.15|504.27|0
1657135800000|2022-07-06 19:30:00|509|506.12|510.66|507.78|510.85|507.97|507.14|504.26|0
1657136100000|2022-07-06 19:35:00|510.85|507.97|506.43|503.55|512.84|509.96|506.06|503.18|0
1657136400000|2022-07-06 19:40:00|506.06|503.18|503.6|501.2|506.8|503.92|502.49|500.09|0
1657136700000|2022-07-06 19:45:00|503.42|501.02|499.84|497.44|503.53|501.13|498.64|496.24|0
1657137000000|2022-07-06 19:50:00|500.4|498|490.72|487.84|500.4|498|488.71|485.83|0
1657137300000|2022-07-06 19:55:00|490.36|487.48|494.15|491.27|495.07|492.19|489.44|486.56|0
1657137600000|2022-07-06 20:00:00|494.89|492.01|494.64|492.24|495.8|492.98|493.91|491.27|0
1657137900000|2022-07-06 20:05:00|494.83|492.43|496.66|494.26|497.58|495.18|494.83|492.43|0
1657138200000|2022-07-06 20:10:00|496.48|494.08|496.47|494.07|497.76|495.36|495.92|493.52|0
1657138500000|2022-07-06 20:15:00|496.49|493.69|497.22|494.42|497.22|494.42|496.31|493.51|0
1657138800000|2022-07-06 20:20:00|497.41|494.61|497.4|494.6|497.59|494.79|496.67|493.87|0
1657139100000|2022-07-06 20:25:00|497.59|494.79|497.4|494.6|497.77|494.97|497.22|494.42|0
1657139400000|2022-07-06 20:30:00|497.22|494.42|496.57|493.77|497.22|494.42|496.3|493.5|0
1657139700000|2022-07-06 20:35:00|496.66|493.86|496.66|493.86|497.76|494.96|496.48|493.68|0
1657140000000|2022-07-06 20:40:00|497.21|494.41|497.21|494.41|497.58|494.78|496.66|493.86|0
1657140300000|2022-07-06 20:45:00|497.03|494.23|496.27|493.47|497.39|494.59|495.9|493.1|0
1657140600000|2022-07-06 20:50:00|496.08|493.28|496.81|494.01|496.82|494.02|495.9|493.1|0
1657140900000|2022-07-06 20:55:00|497.18|494.38|497.64|494.84|497.64|494.84|497|494.2|0
1657141200000|2022-07-06 21:00:00|497.49|494.69|497.46|494.66|497.49|494.69|497.33|494.53|0
1657141500000|2022-07-06 21:05:00|497.43|494.63|497.43|494.63|497.59|494.79|497.37|494.57|0
1657141800000|2022-07-06 21:10:00|497.4|494.6|497.4|494.6|497.4|494.6|497.27|494.47|0
1657142100000|2022-07-06 21:15:00|497.43|494.63|497.69|494.89|498.01|495.21|497.37|494.57|0
1657142400000|2022-07-06 21:20:00|497.67|494.87|497.61|494.81|497.72|494.92|497.59|494.79|0
1657142700000|2022-07-06 21:25:00|497.59|494.79|497.5|494.7|497.59|494.79|497.44|494.64|0
1657143000000|2022-07-06 21:30:00|497.44|494.64|497.44|494.64|497.5|494.7|497.39|494.59|0
1657143300000|2022-07-06 21:35:00|497.42|494.62|497.5|494.7|497.5|494.7|497.42|494.62|0
1657143600000|2022-07-06 21:40:00|497.47|494.67|497.44|494.64|497.52|494.72|497.44|494.64|0
1657143900000|2022-07-06 21:45:00|497.6|494.8|497.51|494.71|497.79|494.99|497.51|494.71|0
1657144200000|2022-07-06 21:50:00|497.57|494.77|497.83|495.03|497.83|495.03|497.51|494.71|0
1657144500000|2022-07-06 21:55:00|497.81|495.01|497.22|494.42|497.99|495.19|497.19|494.39|0
1657144800000|2022-07-06 22:00:00|497.05|494.25|497.7|494.9|498.44|495.64|497.05|494.25|0
1657145100000|2022-07-06 22:05:00|497.88|495.08|497.97|495.17|498.43|495.63|497.88|495.08|0
1657145400000|2022-07-06 22:10:00|498.06|495.26|495.86|493.06|498.06|495.26|495.86|493.06|0
1657145700000|2022-07-06 22:15:00|495.94|493.14|496.4|493.6|496.59|493.79|495.67|492.87|0
1657146000000|2022-07-06 22:20:00|496.49|493.69|497.87|495.07|498.06|495.26|496.4|493.6|0
1657146300000|2022-07-06 22:25:00|497.69|494.89|496.77|493.97|497.69|494.89|496.58|493.78|0
1657146600000|2022-07-06 22:30:00|496.95|494.15|496.4|493.6|497.13|494.33|496.21|493.41|0
1657146900000|2022-07-06 22:35:00|496.3|493.5|495.48|492.68|496.3|493.5|494.74|491.94|0
1657147200000|2022-07-06 22:40:00|495.38|492.58|495.38|492.58|496.03|493.23|495.11|492.31|0
1657147500000|2022-07-06 22:45:00|495.47|492.67|495.65|492.85|496.02|493.22|495.47|492.67|0
1657147800000|2022-07-06 22:50:00|495.56|492.76|495.1|492.3|495.65|492.85|494.74|491.94|0
1657148100000|2022-07-06 22:55:00|495.28|492.48|495.1|492.3|495.28|492.48|494.55|491.75|0
1657148400000|2022-07-06 23:00:00|495.37|492.57|495.83|493.03|496.38|493.58|495.28|492.48|0
1657148700000|2022-07-06 23:05:00|496.01|493.21|495.83|493.03|496.56|493.76|495.46|492.66|0
1657149000000|2022-07-06 23:10:00|496.01|493.21|494.91|492.11|496.01|493.21|494.72|491.92|0
1657149300000|2022-07-06 23:15:00|495.09|492.29|494.54|491.74|495.09|492.29|494.17|491.37|0
1657149600000|2022-07-06 23:20:00|494.72|491.92|494.35|491.55|494.72|491.92|493.99|491.19|0
1657149900000|2022-07-06 23:25:00|494.54|491.74|494.72|491.92|494.9|492.1|494.35|491.55|0
1657150200000|2022-07-06 23:30:00|494.62|491.82|496|493.2|496|493.2|494.62|491.82|0
1657150500000|2022-07-06 23:35:00|495.9|493.1|495.26|492.46|496|493.2|494.71|491.91|0
1657150800000|2022-07-06 23:40:00|495.17|492.37|495.63|492.83|495.99|493.19|494.71|491.91|0
1657151100000|2022-07-06 23:45:00|495.44|492.64|497.55|494.75|498.2|495.4|495.26|492.46|0
1657151400000|2022-07-06 23:50:00|497.46|494.66|497.09|494.29|497.46|494.66|496.54|493.74|0
1657151700000|2022-07-06 23:55:00|496.91|494.11|496.17|493.37|497.09|494.29|496.17|493.37|0
1657152000000|2022-07-07 00:00:00|495.99|493.19|491.95|489.15|495.99|493.19|491.59|488.79|0
1657152300000|2022-07-07 00:05:00|490.94|488.14|489.94|487.14|491.58|488.78|489.21|486.41|0
1657152600000|2022-07-07 00:10:00|489.84|487.04|490.85|488.05|491.21|488.41|489.21|486.41|0
1657152900000|2022-07-07 00:15:00|490.67|487.87|490.85|488.05|491.39|488.59|488.56|485.76|0
1657153200000|2022-07-07 00:20:00|491.03|488.23|492.12|489.32|492.31|489.51|491.03|488.23|0
1657153500000|2022-07-07 00:25:00|492.31|489.51|491.57|488.77|492.49|489.69|491.02|488.22|0
1657153800000|2022-07-07 00:30:00|491.75|488.95|490.65|487.85|493.4|490.6|490.38|487.58|0
1657154100000|2022-07-07 00:35:00|490.84|488.04|493.58|490.78|493.58|490.78|490.84|488.04|0
1657154400000|2022-07-07 00:40:00|493.95|491.15|494.58|491.78|495.69|492.89|493.76|490.96|0
1657154700000|2022-07-07 00:45:00|494.5|491.7|493.03|490.23|495.05|492.25|493.03|490.23|0
1657155000000|2022-07-07 00:50:00|493.21|490.41|492.29|489.49|493.58|490.78|491.74|488.94|0
1657155300000|2022-07-07 00:55:00|492.38|489.58|492.19|489.39|493.21|490.41|491.74|488.94|0
1657155600000|2022-07-07 01:00:00|492.29|489.49|487.9|485.1|492.47|489.67|485.72|482.92|0
1657155900000|2022-07-07 01:05:00|488.27|485.47|488.45|485.65|489|486.2|487.72|484.92|0
1657156200000|2022-07-07 01:10:00|488.81|486.01|487.35|484.55|488.81|486.01|485.53|482.73|0
1657156500000|2022-07-07 01:15:00|487.07|484.27|486.07|483.27|487.53|484.73|485.89|483.09|0
1657156800000|2022-07-07 01:20:00|486.16|483.36|488.07|485.27|488.07|485.27|485.34|482.54|0
1657157100000|2022-07-07 01:25:00|488.34|485.54|487.71|484.91|489.71|486.91|487.52|484.72|0
1657157400000|2022-07-07 01:30:00|487.98|485.18|486.97|484.17|488.62|485.82|485.88|483.08|0
1657157700000|2022-07-07 01:35:00|486.79|483.99|485.7|482.9|487.88|485.08|485.51|482.71|0
1657158000000|2022-07-07 01:40:00|485.33|482.53|483.69|480.89|485.33|482.53|482.24|479.44|0
1657158300000|2022-07-07 01:45:00|484.06|481.26|485.15|482.35|485.15|482.35|483.15|480.35|0
1657158600000|2022-07-07 01:50:00|485.33|482.53|486.42|483.62|486.96|484.16|484.69|481.89|0
1657158900000|2022-07-07 01:55:00|486.32|483.52|486.68|483.88|486.96|484.16|485.59|482.79|0
1657159200000|2022-07-07 02:00:00|486.87|484.07|489.05|486.25|489.88|487.08|486.87|484.07|0
1657159500000|2022-07-07 02:05:00|488.97|486.17|488.78|485.98|490.06|487.26|488.42|485.62|0
1657159800000|2022-07-07 02:10:00|488.96|486.16|489.51|486.71|489.51|486.71|487.32|484.52|0
1657160100000|2022-07-07 02:15:00|489.69|486.89|491.15|488.35|492.62|489.82|489.51|486.71|0
1657160400000|2022-07-07 02:20:00|491.33|488.53|491.51|488.71|492.43|489.63|490.78|487.98|0
1657160700000|2022-07-07 02:25:00|491.42|488.62|489.87|487.07|491.42|488.62|489.68|486.88|0
1657161000000|2022-07-07 02:30:00|489.95|487.15|492.24|489.44|492.24|489.44|489.5|486.7|0
1657161300000|2022-07-07 02:35:00|492.42|489.62|492.6|489.8|493.34|490.54|491.14|488.34|0
1657161600000|2022-07-07 02:40:00|492.42|489.62|495.9|493.1|496.45|493.65|492.24|489.44|0
1657161900000|2022-07-07 02:45:00|496.27|493.47|496.64|493.84|497.01|494.21|495.72|492.92|0
1657162200000|2022-07-07 02:50:00|496.54|493.74|495.8|493|497.09|494.29|495.53|492.73|0
1657162500000|2022-07-07 02:55:00|495.9|493.1|497.45|494.65|497.73|494.93|495.35|492.55|0
1657162800000|2022-07-07 03:00:00|497.37|494.57|495.34|492.54|497.37|494.57|494.88|492.08|0
1657163100000|2022-07-07 03:05:00|495.53|492.73|495.61|492.81|495.89|493.09|494.97|492.17|0
1657163400000|2022-07-07 03:10:00|495.71|492.91|497.26|494.46|497.54|494.74|495.15|492.35|0
1657163700000|2022-07-07 03:15:00|497.17|494.37|498.18|495.38|498.28|495.48|496.07|493.27|0
1657164000000|2022-07-07 03:20:00|498.09|495.29|497.9|495.1|498.28|495.48|497.17|494.37|0
1657164300000|2022-07-07 03:25:00|498.09|495.29|496.89|494.09|498.27|495.47|496.43|493.63|0
1657164600000|2022-07-07 03:30:00|496.98|494.18|495.88|493.08|497.53|494.73|494.78|491.98|0
1657164900000|2022-07-07 03:35:00|496.06|493.26|496.43|493.63|496.61|493.81|495.51|492.71|0
1657165200000|2022-07-07 03:40:00|496.24|493.44|496.42|493.62|496.61|493.81|495.51|492.71|0
1657165500000|2022-07-07 03:45:00|496.61|493.81|495.32|492.52|498.08|495.28|494.95|492.15|0
1657165800000|2022-07-07 03:50:00|495.22|492.42|495.32|492.52|495.5|492.7|494.58|491.78|0
1657166100000|2022-07-07 03:55:00|495.5|492.7|494.21|491.41|495.5|492.7|494.12|491.32|0
1657166400000|2022-07-07 04:00:00|494.3|491.5|496.23|493.43|496.6|493.8|494.3|491.5|0
1657166700000|2022-07-07 04:05:00|496.41|493.61|495.49|492.69|496.97|494.17|495.31|492.51|0
1657167000000|2022-07-07 04:10:00|495.31|492.51|495.12|492.32|496.23|493.43|494.94|492.14|0
1657167300000|2022-07-07 04:15:00|495.31|492.51|494.94|492.14|496.41|493.61|494.75|491.95|0
1657167600000|2022-07-07 04:20:00|494.75|491.95|495.49|492.69|495.49|492.69|493.84|491.04|0
1657167900000|2022-07-07 04:25:00|495.3|492.5|495.12|492.32|495.48|492.68|494.93|492.13|0
1657168200000|2022-07-07 04:30:00|495.3|492.5|496.77|493.97|496.77|493.97|494.93|492.13|0
1657168500000|2022-07-07 04:35:00|496.95|494.15|496.95|494.15|497.13|494.33|496.21|493.41|0
1657168800000|2022-07-07 04:40:00|496.85|494.05|497.22|494.42|497.22|494.42|496.39|493.59|0
1657169100000|2022-07-07 04:45:00|497.13|494.33|497.68|494.88|498.23|495.43|496.94|494.14|0
1657169400000|2022-07-07 04:50:00|497.86|495.06|497.86|495.06|498.05|495.25|497.31|494.51|0
1657169700000|2022-07-07 04:55:00|497.76|494.96|498.04|495.24|498.23|495.43|497.76|494.96|0
1657170000000|2022-07-07 05:00:00|498.23|495.43|499.23|496.43|501.63|498.83|497.21|494.41|0
1657170300000|2022-07-07 05:05:00|499.14|496.34|502.09|499.29|502.28|499.48|498.77|495.97|0
1657170600000|2022-07-07 05:10:00|501.91|499.11|505.05|502.25|505.05|502.25|501.54|498.74|0
1657170900000|2022-07-07 05:15:00|505.23|502.43|504.12|501.32|506.34|503.54|504.12|501.32|0
1657171200000|2022-07-07 05:20:00|504.3|501.5|503.56|500.76|504.58|501.78|503.56|500.76|0
1657171500000|2022-07-07 05:25:00|503.65|500.85|503.19|500.39|503.93|501.13|502.82|500.02|0
1657171800000|2022-07-07 05:30:00|503.37|500.57|500.97|498.17|503.74|500.94|500.79|497.99|0
1657172100000|2022-07-07 05:35:00|500.79|497.99|500.6|497.8|501.89|499.09|499.86|497.06|0
1657172400000|2022-07-07 05:40:00|500.5|497.7|499.86|497.06|500.6|497.8|499.68|496.88|0
1657172700000|2022-07-07 05:45:00|500.23|497.43|501.33|498.53|502.07|499.27|500.23|497.43|0
1657173000000|2022-07-07 05:50:00|501.42|498.62|500.59|497.79|502.62|499.82|500.41|497.61|0
1657173300000|2022-07-07 05:55:00|500.78|497.98|501.33|498.53|501.51|498.71|500.41|497.61|0
1657173600000|2022-07-07 06:00:00|501.79|498.99|502.43|499.63|503.36|500.56|500.77|497.97|0
1657173900000|2022-07-07 06:05:00|502.34|499.54|502.98|500.18|502.98|500.18|500.96|498.16|0
1657174200000|2022-07-07 06:10:00|502.8|500|500.86|498.06|503.72|500.92|500.03|497.23|0
1657174500000|2022-07-07 06:15:00|500.95|498.15|501.5|498.7|502.98|500.18|500.86|498.06|0
1657174800000|2022-07-07 06:20:00|501.69|498.89|500.48|497.68|502.24|499.44|500.3|497.5|0
1657175100000|2022-07-07 06:25:00|500.58|497.78|500.57|497.77|501.31|498.51|499.56|496.76|0
1657175400000|2022-07-07 06:30:00|500.85|498.05|499|496.2|501.13|498.33|498.36|495.56|0
1657175700000|2022-07-07 06:35:00|499.1|496.3|498.45|495.65|499.28|496.48|497.62|494.82|0
1657176000000|2022-07-07 06:40:00|498.54|495.74|498.54|495.74|499.46|496.66|498.45|495.65|0
1657176300000|2022-07-07 06:45:00|498.72|495.92|499.46|496.66|499.92|497.12|498.54|495.74|0
1657176600000|2022-07-07 06:50:00|499.18|496.38|500.47|497.67|500.56|497.76|499.18|496.38|0
1657176900000|2022-07-07 06:55:00|500.38|497.58|499.45|496.65|501.02|498.22|499.27|496.47|0
1657177200000|2022-07-07 07:00:00|499.64|496.84|498.9|496.1|501.85|499.05|498.71|495.91|0
1657177500000|2022-07-07 07:05:00|499.07|496.67|501.46|499.06|501.65|499.25|498.88|496.48|0
1657177800000|2022-07-07 07:10:00|501.28|498.88|497.77|495.37|501.46|499.06|497.41|495.01|0
1657178100000|2022-07-07 07:15:00|497.96|495.56|497.86|495.46|498.33|495.93|496.12|493.72|0
1657178400000|2022-07-07 07:20:00|497.77|495.37|501.45|499.05|501.64|499.24|497.77|495.37|0
1657178700000|2022-07-07 07:25:00|501.08|498.68|500.86|498.46|502.67|500.27|500.31|497.91|0
1657179000000|2022-07-07 07:30:00|501.23|498.83|505.84|503.44|505.84|503.44|501.23|498.83|0
1657179300000|2022-07-07 07:35:00|505.66|503.26|504.55|502.15|505.84|503.44|504.26|501.86|0
1657179600000|2022-07-07 07:40:00|504.45|502.05|502.7|500.3|505.1|502.7|501.96|499.56|0
1657179900000|2022-07-07 07:45:00|502.6|500.2|503.25|500.85|503.89|501.49|502.14|499.74|0
1657180200000|2022-07-07 07:50:00|503.34|500.94|501.95|499.55|503.62|501.22|501.58|499.18|0
1657180500000|2022-07-07 07:55:00|502.51|500.11|503.43|501.03|503.98|501.58|502.22|499.82|0
1657180800000|2022-07-07 08:00:00|503.88|501.48|504.07|501.67|504.9|502.5|503.24|500.84|0
1657181100000|2022-07-07 08:05:00|503.98|501.58|506.57|504.17|506.94|504.54|503.7|501.3|0
1657181400000|2022-07-07 08:10:00|506.65|504.25|504.53|502.13|506.65|504.25|503.97|501.57|0
1657181700000|2022-07-07 08:15:00|504.43|502.03|504.24|501.84|504.9|502.5|503.97|501.57|0
1657182000000|2022-07-07 08:20:00|504.53|502.13|504.89|502.49|505.26|502.86|504.16|501.76|0
1657182300000|2022-07-07 08:25:00|505.08|502.68|505.26|502.86|505.26|502.86|504.43|502.03|0
1657182600000|2022-07-07 08:30:00|505.44|503.04|504.7|502.3|506.37|503.97|504.52|502.12|0
1657182900000|2022-07-07 08:35:00|504.61|502.21|502.67|500.27|505.63|503.23|501.56|499.16|0
1657183200000|2022-07-07 08:40:00|502.85|500.45|499.16|496.76|502.85|500.45|499.16|496.76|0
1657183500000|2022-07-07 08:45:00|499.25|496.85|498.79|496.39|500.27|497.87|498.61|496.21|0
1657183800000|2022-07-07 08:50:00|498.98|496.58|500.26|497.86|500.82|498.42|498.79|496.39|0
1657184100000|2022-07-07 08:55:00|499.89|497.49|502.66|500.26|507.28|504.88|497.13|494.73|0
1657184400000|2022-07-07 09:00:00|500.81|498.41|500.9|498.5|504.69|502.29|498.79|496.39|0
1657184700000|2022-07-07 09:05:00|500.81|498.41|501.73|499.33|502.47|500.07|498.69|496.29|0
1657185000000|2022-07-07 09:10:00|502.19|499.79|502.28|499.88|503.58|501.18|500.44|498.04|0
1657185300000|2022-07-07 09:15:00|502.47|500.07|504.68|502.28|505.05|502.65|502.1|499.7|0
1657185600000|2022-07-07 09:20:00|504.77|502.37|502.09|499.69|505.23|502.83|502|499.6|0
1657185900000|2022-07-07 09:25:00|502.28|499.88|501.17|498.77|503.38|500.98|500.61|498.21|0
1657186200000|2022-07-07 09:30:00|501.07|498.67|502.27|499.87|503.01|500.61|500.24|497.84|0
1657186500000|2022-07-07 09:35:00|502.36|499.96|501.64|499.24|503.12|500.72|500.53|498.13|0
1657186800000|2022-07-07 09:40:00|501.73|499.33|501.45|499.05|502.19|499.79|500.9|498.5|0
1657187100000|2022-07-07 09:45:00|501.27|498.87|499.98|497.58|501.64|499.24|499.24|496.84|0
1657187400000|2022-07-07 09:50:00|500.16|497.76|498.68|496.28|500.71|498.31|498.5|496.1|0
1657187700000|2022-07-07 09:55:00|498.87|496.47|497.94|495.54|499.32|496.92|497.76|495.36|0
1657188000000|2022-07-07 10:00:00|497.85|495.45|498.49|496.09|498.86|496.46|497.48|495.08|0
1657188300000|2022-07-07 10:05:00|498.31|495.91|497.57|495.17|499.69|497.29|497.39|494.99|0
1657188600000|2022-07-07 10:10:00|497.76|495.36|498.31|495.91|498.31|495.91|497.39|494.99|0
1657188900000|2022-07-07 10:15:00|498.21|495.81|495.63|493.23|499.04|496.64|495.54|493.14|0
1657189200000|2022-07-07 10:20:00|495.54|493.14|497.75|495.35|497.93|495.53|493.61|491.21|0
1657189500000|2022-07-07 10:25:00|497.93|495.53|498.76|496.36|499.12|496.72|496.83|494.43|0
1657189800000|2022-07-07 10:30:00|498.85|496.45|500.04|497.64|500.51|498.11|498.48|496.08|0
1657190100000|2022-07-07 10:35:00|500.14|497.74|500.32|497.92|500.32|497.92|498.66|496.26|0
1657190400000|2022-07-07 10:40:00|500.51|498.11|500.5|498.1|500.69|498.29|499.58|497.18|0
1657190700000|2022-07-07 10:45:00|500.69|498.29|500.69|498.29|501.43|499.03|500.32|497.92|0
1657191000000|2022-07-07 10:50:00|500.5|498.1|500.13|497.73|500.69|498.29|499.58|497.18|0
1657191300000|2022-07-07 10:55:00|499.95|497.55|501.23|498.83|501.51|499.11|498.56|496.16|0
1657191600000|2022-07-07 11:00:00|501.42|499.02|499.94|497.54|501.42|499.02|499.76|497.36|0
1657191900000|2022-07-07 11:05:00|499.76|497.36|499.2|496.8|500.31|497.91|499.02|496.62|0
1657192200000|2022-07-07 11:10:00|499.1|496.7|500.12|497.72|500.12|497.72|499.01|496.61|0
1657192500000|2022-07-07 11:15:00|499.94|497.54|499.75|497.35|500.3|497.9|498.92|496.52|0
1657192800000|2022-07-07 11:20:00|499.65|497.25|497.17|494.77|499.75|497.35|496.8|494.4|0
1657193100000|2022-07-07 11:25:00|497.25|494.85|497.35|494.95|499.01|496.61|497.25|494.85|0
1657193400000|2022-07-07 11:30:00|497.53|495.13|500.66|498.26|500.66|498.26|497.16|494.76|0
1657193700000|2022-07-07 11:35:00|500.75|498.35|500.48|498.08|501.4|499|500.11|497.71|0
1657194000000|2022-07-07 11:40:00|500.85|498.45|502.14|499.74|502.69|500.29|500.84|498.44|0
1657194300000|2022-07-07 11:45:00|502.69|500.29|501.85|499.45|502.69|500.29|500.66|498.26|0
1657194600000|2022-07-07 11:50:00|501.76|499.36|502.69|500.29|503.24|500.84|501.02|498.62|0
1657194900000|2022-07-07 11:55:00|502.87|500.47|504.72|502.32|505.27|502.87|502.87|500.47|0
1657195200000|2022-07-07 12:00:00|504.53|502.13|503.98|501.58|505.83|503.43|503.05|500.65|0
1657195500000|2022-07-07 12:05:00|504.16|501.76|504.34|501.94|504.9|502.5|503.61|501.21|0
1657195800000|2022-07-07 12:10:00|504.53|502.13|503.6|501.2|505.27|502.87|503.42|501.02|0
1657196100000|2022-07-07 12:15:00|503.32|500.92|500.64|498.24|503.97|501.57|500.64|498.24|0
1657196400000|2022-07-07 12:20:00|500.83|498.43|502.49|500.09|504.15|501.75|500.83|498.43|0
1657196700000|2022-07-07 12:25:00|502.39|499.99|502.2|499.8|503.59|501.19|501.75|499.35|0
1657197000000|2022-07-07 12:30:00|502.39|499.99|501|498.6|504.52|502.12|499.98|497.58|0
1657197300000|2022-07-07 12:35:00|500.72|498.32|502.11|499.71|503.03|500.63|500.26|497.86|0
1657197600000|2022-07-07 12:40:00|501.83|499.43|504.88|502.48|505.25|502.85|501.83|499.43|0
1657197900000|2022-07-07 12:45:00|505.07|502.67|504.67|502.27|506.73|504.33|503.84|501.44|0
1657198200000|2022-07-07 12:50:00|505.05|502.65|506.9|504.5|507.09|504.69|505.05|502.65|0
1657198500000|2022-07-07 12:55:00|506.71|504.31|504.76|502.36|507.08|504.68|504.76|502.36|0
1657198800000|2022-07-07 13:00:00|504.67|502.27|506.52|504.12|507.64|505.24|504.48|502.08|0
1657199100000|2022-07-07 13:05:00|506.34|503.94|505.12|502.72|507.08|504.68|504.3|501.9|0
1657199400000|2022-07-07 13:10:00|505.04|502.64|506.33|503.93|506.7|504.3|504.66|502.26|0
1657199700000|2022-07-07 13:15:00|506.15|503.75|504.66|502.26|506.15|503.75|503.73|501.33|0
1657200000000|2022-07-07 13:20:00|504.47|502.07|504.29|501.89|504.47|502.07|503.36|500.96|0
1657200300000|2022-07-07 13:25:00|504.47|502.07|506.14|503.74|506.88|504.48|504.47|502.07|0
1657200600000|2022-07-07 13:30:00|506.6|504.2|516.01|513.61|516.01|513.61|506.6|504.2|0
1657200900000|2022-07-07 13:35:00|516.19|513.79|518.83|516.43|521.45|519.05|514.88|512.48|0
1657201200000|2022-07-07 13:40:00|519.58|517.18|521.63|519.23|523.13|520.73|517.89|515.49|0
1657201500000|2022-07-07 13:45:00|522.76|520.36|524.63|522.23|525.2|522.8|520.13|517.73|0
1657201800000|2022-07-07 13:50:00|525.2|522.8|524.63|522.23|525.57|523.17|521.07|518.67|0
1657202100000|2022-07-07 13:55:00|524.44|522.04|524.06|521.66|524.63|522.23|522.19|519.79|0
1657202400000|2022-07-07 14:00:00|524.25|521.85|517.51|515.11|524.25|521.85|515.08|512.68|0
1657202700000|2022-07-07 14:05:00|517.13|514.73|518.06|515.66|518.81|516.41|514.33|511.93|0
1657203000000|2022-07-07 14:10:00|518.25|515.85|518.62|516.22|520.12|517.72|516.01|513.61|0
1657203300000|2022-07-07 14:15:00|519|516.6|516|513.6|520.49|518.09|514.89|512.49|0
1657203600000|2022-07-07 14:20:00|515.63|513.23|516.32|513.92|517.12|514.72|512.79|510.39|0
1657203900000|2022-07-07 14:25:00|515.95|513.55|518.94|516.54|519.13|516.73|515.95|513.55|0
1657204200000|2022-07-07 14:30:00|519.32|516.92|521.91|519.51|522.01|519.61|518.57|516.17|0
1657204500000|2022-07-07 14:35:00|522.01|519.61|519.68|517.28|522.12|519.72|518.55|516.15|0
1657204800000|2022-07-07 14:40:00|520.05|517.65|518.74|516.34|520.8|518.4|518.55|516.15|0
1657205100000|2022-07-07 14:45:00|518.55|516.15|522.68|520.28|522.68|520.28|517.05|514.65|0
1657205400000|2022-07-07 14:50:00|522.3|519.9|526.06|523.66|526.44|524.04|521.36|518.96|0
1657205700000|2022-07-07 14:55:00|526.25|523.85|523.5|521.1|526.25|523.85|523.12|520.72|0
1657206000000|2022-07-07 15:00:00|523.69|521.29|527.07|524.67|527.07|524.67|522.94|520.54|0
1657206300000|2022-07-07 15:05:00|526.88|524.48|526.5|524.1|528.39|525.99|526.5|524.1|0
1657206600000|2022-07-07 15:10:00|526.69|524.29|525.09|522.69|526.69|524.29|525|522.6|0
1657206900000|2022-07-07 15:15:00|525.18|522.78|525.18|522.78|527.25|524.85|524.81|522.41|0
1657207200000|2022-07-07 15:20:00|524.99|522.59|522.74|520.34|526.31|523.91|521.05|518.65|0
1657207500000|2022-07-07 15:25:00|523.11|520.71|522.36|519.96|525.74|523.34|521.98|519.58|0
1657207800000|2022-07-07 15:30:00|521.98|519.58|523.57|521.17|523.57|521.17|520.86|518.46|0
1657208100000|2022-07-07 15:35:00|522.92|520.52|523.1|520.7|524.61|522.21|522.17|519.77|0
1657208400000|2022-07-07 15:40:00|523.29|520.89|524.79|522.39|526.49|524.09|522.73|520.33|0
1657208700000|2022-07-07 15:45:00|524.98|522.58|526.67|524.27|526.86|524.46|524.42|522.02|0
1657209000000|2022-07-07 15:50:00|526.86|524.46|525.35|522.95|527.8|525.4|524.23|521.83|0
1657209300000|2022-07-07 15:55:00|525.16|522.76|527.42|525.02|527.42|525.02|524.41|522.01|0
1657209600000|2022-07-07 16:00:00|527.23|524.83|528.17|525.77|528.17|525.77|526.67|524.27|0
1657209900000|2022-07-07 16:05:00|528.08|525.68|527.42|525.02|528.93|526.53|526.29|523.89|0
1657210200000|2022-07-07 16:10:00|527.51|525.11|528.12|525.72|528.88|526.48|527.18|524.78|0
1657210500000|2022-07-07 16:15:00|528.31|525.91|529.4|527|529.5|527.1|527.37|524.97|0
1657210800000|2022-07-07 16:20:00|529.22|526.82|528.84|526.44|529.4|527|527.52|525.12|0
1657211100000|2022-07-07 16:25:00|528.93|526.53|529.21|526.81|530.06|527.66|528.27|525.87|0
1657211400000|2022-07-07 16:30:00|529.59|527.19|531.28|528.88|531.28|528.88|529.02|526.62|0
1657211700000|2022-07-07 16:35:00|531.47|529.07|529.96|527.56|532.23|529.83|529.77|527.37|0
1657212000000|2022-07-07 16:40:00|530.34|527.94|529.39|526.99|531.28|528.88|529.39|526.99|0
1657212300000|2022-07-07 16:45:00|529.58|527.18|528.86|526.46|531.5|529.1|528.67|526.27|0
1657212600000|2022-07-07 16:50:00|528.67|526.27|528.67|526.27|529.99|527.59|527.54|525.14|0
1657212900000|2022-07-07 16:55:00|528.48|526.08|529.98|527.58|530.17|527.77|527.54|525.14|0
1657213200000|2022-07-07 17:00:00|529.8|527.4|528.66|526.26|530.92|528.52|528.29|525.89|0
1657213500000|2022-07-07 17:05:00|528.29|525.89|528.85|526.45|529.79|527.39|526.97|524.57|0
1657213800000|2022-07-07 17:10:00|529.04|526.64|526.02|523.62|529.04|526.64|525.27|522.87|0
1657214100000|2022-07-07 17:15:00|526.4|524|527.15|524.75|527.34|524.94|525.46|523.06|0
1657214400000|2022-07-07 17:20:00|527.34|524.94|526.77|524.37|527.9|525.5|526.02|523.62|0
1657214700000|2022-07-07 17:25:00|526.58|524.18|525.64|523.24|526.96|524.56|525.27|522.87|0
1657215000000|2022-07-07 17:30:00|525.45|523.05|528.08|525.68|528.08|525.68|525.08|522.68|0
1657215300000|2022-07-07 17:35:00|527.99|525.59|528.83|526.43|529.21|526.81|527.71|525.31|0
1657215600000|2022-07-07 17:40:00|528.74|526.34|530.53|528.13|530.53|528.13|528.74|526.34|0
1657215900000|2022-07-07 17:45:00|530.72|528.32|530.71|528.31|531.85|529.45|530.34|527.94|0
1657216200000|2022-07-07 17:50:00|530.9|528.5|531.84|529.44|531.84|529.44|530.33|527.93|0
1657216500000|2022-07-07 17:55:00|532.03|529.63|533.23|530.83|533.23|530.83|531.84|529.44|0
1657216800000|2022-07-07 18:00:00|533.05|530.65|534.18|531.78|535.69|533.29|532.86|530.46|0
1657217100000|2022-07-07 18:05:00|533.99|531.59|534.93|532.53|535.69|533.29|533.8|531.4|0
1657217400000|2022-07-07 18:10:00|534.55|532.15|535.68|533.28|536.06|533.66|534.36|531.96|0
1657217700000|2022-07-07 18:15:00|535.49|533.09|535.49|533.09|535.68|533.28|534.36|531.96|0
1657218000000|2022-07-07 18:20:00|535.68|533.28|536.89|534.49|537|534.6|535.3|532.9|0
1657218300000|2022-07-07 18:25:00|537.08|534.68|537.46|535.06|537.65|535.25|536.51|534.11|0
1657218600000|2022-07-07 18:30:00|537.08|534.68|535.19|532.79|537.46|535.06|535|532.6|0
1657218900000|2022-07-07 18:35:00|534.05|531.65|535.94|533.54|536.13|533.73|532.92|530.52|0
1657219200000|2022-07-07 18:40:00|536.13|533.73|533.29|530.89|536.13|533.73|532.73|530.33|0
1657219500000|2022-07-07 18:45:00|533.1|530.7|535.37|532.97|535.56|533.16|533.1|530.7|0
1657219800000|2022-07-07 18:50:00|535.56|533.16|534.23|531.83|535.56|533.16|533.86|531.46|0
1657220100000|2022-07-07 18:55:00|534.42|532.02|536.69|534.29|537.07|534.67|534.23|531.83|0
1657220400000|2022-07-07 19:00:00|536.88|534.48|538.01|535.61|538.2|535.8|536.12|533.72|0
1657220700000|2022-07-07 19:05:00|538.39|535.99|539.14|536.74|539.9|537.5|537.63|535.23|0
1657221000000|2022-07-07 19:10:00|539.33|536.93|541.8|539.4|541.99|539.59|538.58|536.18|0
1657221300000|2022-07-07 19:15:00|541.99|539.59|542.56|540.16|543.51|541.11|541.61|539.21|0
1657221600000|2022-07-07 19:20:00|542.37|539.97|540.65|538.25|543.89|541.49|540.46|538.06|0
1657221900000|2022-07-07 19:25:00|540.46|538.06|538|535.6|541.22|538.82|538|535.6|0
1657222200000|2022-07-07 19:30:00|538.19|535.79|540.08|537.68|541.03|538.63|537.81|535.41|0
1657222500000|2022-07-07 19:35:00|540.27|537.87|535.91|533.51|541.6|539.2|535.34|532.94|0
1657222800000|2022-07-07 19:40:00|535.72|533.32|536.15|533.75|538.18|535.78|535.34|532.94|0
1657223100000|2022-07-07 19:45:00|535.96|533.56|537.48|535.08|538.42|536.02|534.64|532.24|0
1657223400000|2022-07-07 19:50:00|539.18|536.78|536.9|534.5|539.75|537.35|534.45|532.05|0
1657223700000|2022-07-07 19:55:00|536.15|533.75|538.04|535.64|539.56|537.16|535.58|533.18|0
1657224000000|2022-07-07 20:00:00|535.96|533.56|534.44|532.04|536.52|534.12|534.06|531.66|0
1657224300000|2022-07-07 20:05:00|534.25|531.85|534.44|532.04|535.39|532.99|534.15|531.75|0
1657224600000|2022-07-07 20:10:00|534.25|531.85|533.49|531.09|535.19|532.79|533.3|530.9|0
1657224900000|2022-07-07 20:15:00|533.69|530.89|532.75|529.95|533.69|530.89|532.18|529.38|0
1657225200000|2022-07-07 20:20:00|532.93|530.13|532.74|529.94|533.12|530.32|532.46|529.66|0
1657225500000|2022-07-07 20:25:00|532.93|530.13|534.32|531.52|534.32|531.52|532.93|530.13|0
1657225800000|2022-07-07 20:30:00|534.13|531.33|533.94|531.14|534.69|531.89|533.56|530.76|0
1657226100000|2022-07-07 20:35:00|533.75|530.95|533.93|531.13|534.5|531.7|533.65|530.85|0
1657226400000|2022-07-07 20:40:00|534.12|531.32|533.66|530.86|534.31|531.51|533.55|530.75|0
1657226700000|2022-07-07 20:45:00|533.47|530.67|533.43|530.63|535.04|532.24|533.34|530.54|0
1657227000000|2022-07-07 20:50:00|533.34|530.54|534.28|531.48|534.47|531.67|533.34|530.54|0
1657227300000|2022-07-07 20:55:00|534.47|531.67|534.37|531.57|534.66|531.86|534.09|531.29|0
1657227600000|2022-07-07 21:00:00|534.26|531.46|533.17|530.37|534.32|531.52|532.53|529.73|0
1657227900000|2022-07-07 21:05:00|533.03|530.23|532.94|530.14|533.17|530.37|532.92|530.12|0
1657228200000|2022-07-07 21:10:00|532.97|530.17|533.08|530.28|533.19|530.39|532.77|529.97|0
1657228500000|2022-07-07 21:15:00|533.13|530.33|533.21|530.41|533.27|530.47|532.97|530.17|0
1657228800000|2022-07-07 21:20:00|533.24|530.44|533.88|531.08|534.58|531.78|533.24|530.44|0
1657229100000|2022-07-07 21:25:00|533.91|531.11|534.14|531.34|534.48|531.68|533.82|531.02|0
1657229400000|2022-07-07 21:30:00|534.01|531.21|534.64|531.84|534.91|532.11|534.01|531.21|0
1657229700000|2022-07-07 21:35:00|534.66|531.86|534.74|531.94|534.91|532.11|534.66|531.86|0
1657230000000|2022-07-07 21:40:00|534.77|531.97|534.41|531.61|534.77|531.97|534.27|531.47|0
1657230300000|2022-07-07 21:45:00|534.38|531.58|534.49|531.69|534.85|532.05|534.38|531.58|0
1657230600000|2022-07-07 21:50:00|534.32|531.52|533.66|530.86|534.32|531.52|533.56|530.76|0
1657230900000|2022-07-07 21:55:00|533.75|530.95|532.78|529.98|534.03|531.23|532.78|529.98|0
1657231200000|2022-07-07 22:00:00|532.83|530.03|534.44|531.64|534.63|531.83|532.46|529.66|0
1657231500000|2022-07-07 22:05:00|534.34|531.54|534.81|532.01|535.28|532.48|534.15|531.35|0
1657231800000|2022-07-07 22:10:00|534.9|532.1|535|532.2|535.19|532.39|534.24|531.44|0
1657232100000|2022-07-07 22:15:00|534.81|532.01|534.43|531.63|535.18|532.38|534.24|531.44|0
1657232400000|2022-07-07 22:20:00|534.52|531.72|535.18|532.38|535.18|532.38|533.95|531.15|0
1657232700000|2022-07-07 22:25:00|534.99|532.19|534.61|531.81|534.99|532.19|534.61|531.81|0
1657233000000|2022-07-07 22:30:00|534.8|532|533.67|530.87|534.8|532|533.48|530.68|0
1657233300000|2022-07-07 22:35:00|533.48|530.68|532.53|529.73|533.85|531.05|532.53|529.73|0
1657233600000|2022-07-07 22:40:00|532.72|529.92|532.91|530.11|533.1|530.3|532.35|529.55|0
1657233900000|2022-07-07 22:45:00|532.72|529.92|533.09|530.29|533.85|531.05|532.34|529.54|0
1657234200000|2022-07-07 22:50:00|533.18|530.38|533.85|531.05|533.85|531.05|533.09|530.29|0
1657234500000|2022-07-07 22:55:00|533.66|530.86|534.6|531.8|534.97|532.17|533.47|530.67|0
1657234800000|2022-07-07 23:00:00|534.79|531.99|533.84|531.04|535.16|532.36|533.09|530.29|0
1657235100000|2022-07-07 23:05:00|533.74|530.94|531.77|528.97|533.74|530.94|531.2|528.4|0
1657235400000|2022-07-07 23:10:00|531.67|528.87|532.33|529.53|532.71|529.91|531.39|528.59|0
1657235700000|2022-07-07 23:15:00|532.52|529.72|532.14|529.34|533.46|530.66|532.14|529.34|0
1657236000000|2022-07-07 23:20:00|531.95|529.15|532.7|529.9|532.7|529.9|531.76|528.96|0
1657236300000|2022-07-07 23:25:00|532.89|530.09|532.98|530.18|533.08|530.28|532.51|529.71|0
1657236600000|2022-07-07 23:30:00|533.07|530.27|532.88|530.08|533.07|530.27|532.13|529.33|0
1657236900000|2022-07-07 23:35:00|533.07|530.27|533.26|530.46|533.82|531.02|533.07|530.27|0
1657237200000|2022-07-07 23:40:00|532.88|530.08|533.63|530.83|534.29|531.49|531.94|529.14|0
1657237500000|2022-07-07 23:45:00|533.07|530.27|533.44|530.64|533.72|530.92|532.12|529.32|0
1657237800000|2022-07-07 23:50:00|533.53|530.73|533.25|530.45|533.63|530.83|532.5|529.7|0
1657238100000|2022-07-07 23:55:00|533.44|530.64|532.31|529.51|533.44|530.64|532.31|529.51|0
1657238400000|2022-07-08 00:00:00|532.4|529.6|533.43|530.63|536.26|533.46|532.4|529.6|0
1657238700000|2022-07-08 00:05:00|533.25|530.45|530.8|528|533.25|530.45|530.05|527.25|0
1657239000000|2022-07-08 00:10:00|530.7|527.9|530.61|527.81|531.55|528.75|530.42|527.62|0
1657239300000|2022-07-08 00:15:00|530.79|527.99|532.48|529.68|532.48|529.68|530.23|527.43|0
1657239600000|2022-07-08 00:20:00|532.67|529.87|531.82|529.02|532.67|529.87|530.6|527.8|0
1657239900000|2022-07-08 00:25:00|531.73|528.93|532.01|529.21|532.29|529.49|531.16|528.36|0
1657240200000|2022-07-08 00:30:00|531.91|529.11|531.44|528.64|532.38|529.58|531.16|528.36|0
1657240500000|2022-07-08 00:35:00|531.35|528.55|533.23|530.43|533.42|530.62|531.35|528.55|0
1657240800000|2022-07-08 00:40:00|533.42|530.62|534.54|531.74|536.06|533.26|533.23|530.43|0
1657241100000|2022-07-08 00:45:00|534.36|531.56|534.54|531.74|534.82|532.02|533.98|531.18|0
1657241400000|2022-07-08 00:50:00|534.63|531.83|535.48|532.68|536.14|533.34|534.25|531.45|0
1657241700000|2022-07-08 00:55:00|535.57|532.77|536.14|533.34|536.89|534.09|535.19|532.39|0
1657242000000|2022-07-08 01:00:00|536.05|533.25|534.72|531.92|536.7|533.9|534.72|531.92|0
1657242300000|2022-07-08 01:05:00|534.35|531.55|534.62|531.82|535.1|532.3|534.16|531.36|0
1657242600000|2022-07-08 01:10:00|534.53|531.73|535.85|533.05|536.04|533.24|534.53|531.73|0
1657242900000|2022-07-08 01:15:00|536.04|533.24|536.32|533.52|538.12|535.32|535.66|532.86|0
1657243200000|2022-07-08 01:20:00|536.22|533.42|536.12|533.32|536.41|533.61|535.47|532.67|0
1657243500000|2022-07-08 01:25:00|536.03|533.23|536.98|534.18|537.35|534.55|535.84|533.04|0
1657243800000|2022-07-08 01:30:00|537.07|534.27|535.27|532.47|537.63|534.83|535.09|532.29|0
1657244100000|2022-07-08 01:35:00|535.36|532.56|535.08|532.28|535.36|532.56|534.14|531.34|0
1657244400000|2022-07-08 01:40:00|534.89|532.09|536.4|533.6|536.59|533.79|534.52|531.72|0
1657244700000|2022-07-08 01:45:00|536.59|533.79|534.6|531.8|536.59|533.79|534.14|531.34|0
1657245000000|2022-07-08 01:50:00|534.7|531.9|533.19|530.39|534.89|532.09|532.63|529.83|0
1657245300000|2022-07-08 01:55:00|533|530.2|533.56|530.76|533.75|530.95|532.44|529.64|0
1657245600000|2022-07-08 02:00:00|533.75|530.95|533.94|531.14|534.88|532.08|533.75|530.95|0
1657245900000|2022-07-08 02:05:00|533.75|530.95|532.81|530.01|533.94|531.14|532.62|529.82|0
1657246200000|2022-07-08 02:10:00|532.71|529.91|533.75|530.95|534.31|531.51|532.71|529.91|0
1657246500000|2022-07-08 02:15:00|533.93|531.13|534.12|531.32|534.5|531.7|533.46|530.66|0
1657246800000|2022-07-08 02:20:00|534.31|531.51|534.49|531.69|534.87|532.07|534.12|531.32|0
1657247100000|2022-07-08 02:25:00|534.68|531.88|535.43|532.63|535.44|532.64|533.74|530.94|0
1657247400000|2022-07-08 02:30:00|535.81|533.01|533.17|530.37|536.85|534.05|532.79|529.99|0
1657247700000|2022-07-08 02:35:00|532.98|530.18|534.49|531.69|534.68|531.88|532.61|529.81|0
1657248000000|2022-07-08 02:40:00|534.39|531.59|532.98|530.18|534.86|532.06|532.98|530.18|0
1657248300000|2022-07-08 02:45:00|532.79|529.99|530.15|527.35|532.79|529.99|529.21|526.41|0
1657248600000|2022-07-08 02:50:00|529.87|527.07|531.09|528.29|531.56|528.76|529.59|526.79|0
1657248900000|2022-07-08 02:55:00|530.99|528.19|526.96|524.16|531.18|528.38|525.83|523.03|0
1657249200000|2022-07-08 03:00:00|527.14|524.34|527.79|524.99|528.83|526.03|525.64|522.84|0
1657249500000|2022-07-08 03:05:00|527.7|524.9|528.54|525.74|529.02|526.22|526.95|524.15|0
1657249800000|2022-07-08 03:10:00|528.64|525.84|529.2|526.4|530.14|527.34|527.89|525.09|0
1657250100000|2022-07-08 03:15:00|529.39|526.59|529.01|526.21|529.95|527.15|528.45|525.65|0
1657250400000|2022-07-08 03:20:00|528.91|526.11|530.04|527.24|530.04|527.24|528.26|525.46|0
1657250700000|2022-07-08 03:25:00|530.13|527.33|528.82|526.02|530.7|527.9|528.07|525.27|0
1657251000000|2022-07-08 03:30:00|529.19|526.39|529.57|526.77|531.82|529.02|529.19|526.39|0
1657251300000|2022-07-08 03:35:00|529.94|527.14|529.19|526.39|530.51|527.71|529.19|526.39|0
1657251600000|2022-07-08 03:40:00|529.38|526.58|527.31|524.51|529.56|526.76|526.93|524.13|0
1657251900000|2022-07-08 03:45:00|527.5|524.7|528.24|525.44|528.71|525.91|525.71|522.91|0
1657252200000|2022-07-08 03:50:00|528.06|525.26|527.68|524.88|528.24|525.44|526.65|523.85|0
1657252500000|2022-07-08 03:55:00|527.49|524.69|525.99|523.19|527.49|524.69|525.61|522.81|0
1657252800000|2022-07-08 04:00:00|526.08|523.28|528.14|525.34|528.24|525.44|525.8|523|0
1657253100000|2022-07-08 04:05:00|528.24|525.44|528.05|525.25|528.61|525.81|526.36|523.56|0
1657253400000|2022-07-08 04:10:00|528.23|525.43|526.92|524.12|528.42|525.62|526.54|523.74|0
1657253700000|2022-07-08 04:15:00|526.73|523.93|526.54|523.74|527.67|524.87|526.54|523.74|0
1657254000000|2022-07-08 04:20:00|526.73|523.93|527.29|524.49|527.29|524.49|526.63|523.83|0
1657254300000|2022-07-08 04:25:00|527.1|524.3|527.1|524.3|527.48|524.68|526.44|523.64|0
1657254600000|2022-07-08 04:30:00|527.66|524.86|527.56|524.76|528.97|526.17|527.28|524.48|0
1657254900000|2022-07-08 04:35:00|527.66|524.86|527.66|524.86|528.22|525.42|526.91|524.11|0
1657255200000|2022-07-08 04:40:00|527.47|524.67|527.47|524.67|528.03|525.23|526.91|524.11|0
1657255500000|2022-07-08 04:45:00|527.28|524.48|527.46|524.66|527.46|524.66|526.71|523.91|0
1657255800000|2022-07-08 04:50:00|527.37|524.57|527.84|525.04|527.84|525.04|527.09|524.29|0
1657256100000|2022-07-08 04:55:00|528.02|525.22|529.43|526.63|529.9|527.1|528.02|525.22|0
1657256400000|2022-07-08 05:00:00|529.52|526.72|528.02|525.22|530.09|527.29|528.02|525.22|0
1657256700000|2022-07-08 05:05:00|528.21|525.41|528.39|525.59|528.86|526.06|527.46|524.66|0
1657257000000|2022-07-08 05:10:00|528.2|525.4|527.64|524.84|529.14|526.34|527.45|524.65|0
1657257300000|2022-07-08 05:15:00|527.73|524.93|528.1|525.3|529.14|526.34|527.45|524.65|0
1657257600000|2022-07-08 05:20:00|528.01|525.21|526.32|523.52|528.01|525.21|526.32|523.52|0
1657257900000|2022-07-08 05:25:00|526.51|523.71|527.26|524.46|528.38|525.58|526.51|523.71|0
1657258200000|2022-07-08 05:30:00|527.07|524.27|527.82|525.02|528|525.2|526.51|523.71|0
1657258500000|2022-07-08 05:35:00|528|525.2|527.06|524.26|528.75|525.95|527.06|524.26|0
1657258800000|2022-07-08 05:40:00|526.88|524.08|525|522.2|527.25|524.45|524.63|521.83|0
1657259100000|2022-07-08 05:45:00|524.81|522.01|526.31|523.51|526.31|523.51|524.44|521.64|0
1657259400000|2022-07-08 05:50:00|526.12|523.32|523.69|520.89|526.31|523.51|523.69|520.89|0
1657259700000|2022-07-08 05:55:00|523.87|521.07|524.06|521.26|524.62|521.82|522.75|519.95|0
1657260000000|2022-07-08 06:00:00|524.43|521.63|525.18|522.38|526.3|523.5|524.43|521.63|0
1657260300000|2022-07-08 06:05:00|524.99|522.19|526.39|523.59|527.14|524.34|524.8|522|0
1657260600000|2022-07-08 06:10:00|526.49|523.69|526.57|523.77|527.99|525.19|526.39|523.59|0
1657260900000|2022-07-08 06:15:00|526.48|523.68|525.73|522.93|527.23|524.43|525.07|522.27|0
1657261200000|2022-07-08 06:20:00|525.92|523.12|524.42|521.62|526.01|523.21|524.42|521.62|0
1657261500000|2022-07-08 06:25:00|524.61|521.81|523.57|520.77|524.61|521.81|523.03|520.23|0
1657261800000|2022-07-08 06:30:00|523.48|520.68|522.82|520.02|523.67|520.87|522.73|519.93|0
1657262100000|2022-07-08 06:35:00|522.73|519.93|524.22|521.42|524.41|521.61|522.35|519.55|0
1657262400000|2022-07-08 06:40:00|524.04|521.24|524.41|521.61|524.6|521.8|523.85|521.05|0
1657262700000|2022-07-08 06:45:00|524.5|521.7|525.72|522.92|526.18|523.38|524.41|521.61|0
1657263000000|2022-07-08 06:50:00|525.53|522.73|526.65|523.85|526.84|524.04|525.53|522.73|0
1657263300000|2022-07-08 06:55:00|526.84|524.04|528.06|524.7|528.24|524.88|526.56|523.2|0
1657263600000|2022-07-08 07:00:00|527.87|524.51|526.74|523.38|528.43|525.07|525.99|522.63|0
1657263900000|2022-07-08 07:05:00|526.88|524|525.88|523.48|527.06|524.18|524.57|522.17|0
1657264200000|2022-07-08 07:10:00|525.97|523.57|525.69|523.29|527.57|525.17|525.13|522.73|0
1657264500000|2022-07-08 07:15:00|526.07|523.67|527.66|525.26|528.22|525.82|525.88|523.48|0
1657264800000|2022-07-08 07:20:00|527.57|525.17|528.88|526.48|529.26|526.86|527.19|524.79|0
1657265100000|2022-07-08 07:25:00|528.78|526.38|527.75|525.35|529.44|527.04|527.56|525.16|0
1657265400000|2022-07-08 07:30:00|527.65|525.25|530.57|528.17|530.94|528.54|527.65|525.25|0
1657265700000|2022-07-08 07:35:00|530.76|528.36|531.51|529.11|533.01|530.61|530.57|528.17|0
1657266000000|2022-07-08 07:40:00|531.6|529.2|529.62|527.22|532.26|529.86|529.43|527.03|0
1657266300000|2022-07-08 07:45:00|529.71|527.31|529.05|526.65|529.81|527.41|528.3|525.9|0
1657266600000|2022-07-08 07:50:00|528.96|526.56|527.55|525.15|529.15|526.75|526.8|524.4|0
1657266900000|2022-07-08 07:55:00|527.74|525.34|528.5|526.1|528.76|526.36|527.19|524.79|0
1657267200000|2022-07-08 08:00:00|528.69|526.29|528.69|526.29|528.87|526.47|527.94|525.54|0
1657267500000|2022-07-08 08:05:00|528.59|526.19|531.13|528.73|531.51|529.11|528.12|525.72|0
1657267800000|2022-07-08 08:10:00|531.32|528.92|530.28|527.88|532.07|529.67|529.81|527.41|0
1657268100000|2022-07-08 08:15:00|530.65|528.25|529.43|527.03|530.75|528.35|528.77|526.37|0
1657268400000|2022-07-08 08:20:00|528.68|526.28|527.55|525.15|528.96|526.56|526.61|524.21|0
1657268700000|2022-07-08 08:25:00|527.36|524.96|526.23|523.83|527.92|525.52|526.23|523.83|0
1657269000000|2022-07-08 08:30:00|526.04|523.64|524.73|522.33|526.04|523.64|524.44|522.04|0
1657269300000|2022-07-08 08:35:00|524.54|522.14|523.5|521.1|524.91|522.51|523.23|520.83|0
1657269600000|2022-07-08 08:40:00|523.41|521.01|524.91|522.51|524.91|522.51|523.22|520.82|0
1657269900000|2022-07-08 08:45:00|524.53|522.13|524.53|522.13|525.47|523.07|523.6|521.2|0
1657270200000|2022-07-08 08:50:00|524.43|522.03|526.41|524.01|526.59|524.19|523.97|521.57|0
1657270500000|2022-07-08 08:55:00|526.59|524.19|524.53|522.13|526.59|524.19|524.34|521.94|0
1657270800000|2022-07-08 09:00:00|524.62|522.22|523.01|520.61|524.9|522.5|521.63|519.23|0
1657271100000|2022-07-08 09:05:00|522.83|520.43|522.64|520.24|523.2|520.8|522.45|520.05|0
1657271400000|2022-07-08 09:10:00|522.45|520.05|522.07|519.67|523.57|521.17|521.89|519.49|0
1657271700000|2022-07-08 09:15:00|521.89|519.49|521.51|519.11|523.94|521.54|521.51|519.11|0
1657272000000|2022-07-08 09:20:00|521.32|518.92|523|520.6|523.19|520.79|520.76|518.36|0
1657272300000|2022-07-08 09:25:00|522.82|520.42|524.13|521.73|524.5|522.1|522.07|519.67|0
1657272600000|2022-07-08 09:30:00|524.22|521.82|526.37|523.97|526.56|524.16|523.84|521.44|0
1657272900000|2022-07-08 09:35:00|526.46|524.06|528.06|525.66|528.06|525.66|526|523.6|0
1657273200000|2022-07-08 09:40:00|528.44|526.04|529.37|526.97|530.03|527.63|527.87|525.47|0
1657273500000|2022-07-08 09:45:00|529.56|527.16|528.15|525.75|529.75|527.35|528.06|525.66|0
1657273800000|2022-07-08 09:50:00|527.68|525.28|528.05|525.65|528.99|526.59|527.49|525.09|0
1657274100000|2022-07-08 09:55:00|527.95|525.55|529.27|526.87|530.31|527.91|527.95|525.55|0
1657274400000|2022-07-08 10:00:00|528.99|526.59|529.93|527.53|530.68|528.28|528.99|526.59|0
1657274700000|2022-07-08 10:05:00|530.12|527.72|532.75|530.35|532.75|530.35|529.93|527.53|0
1657275000000|2022-07-08 10:10:00|532.65|530.25|533.47|531.07|534.22|531.82|531.77|529.37|0
1657275300000|2022-07-08 10:15:00|533.66|531.26|536.3|533.9|536.3|533.9|533.28|530.88|0
1657275600000|2022-07-08 10:20:00|536.49|534.09|537.05|534.65|537.33|534.93|535.16|532.76|0
1657275900000|2022-07-08 10:25:00|537.33|534.93|538.98|536.58|540.5|538.1|536.48|534.08|0
1657276200000|2022-07-08 10:30:00|538.79|536.39|538.88|536.48|540.31|537.91|537.85|535.45|0
1657276500000|2022-07-08 10:35:00|538.6|536.2|537.46|535.06|539.26|536.86|536.33|533.93|0
1657276800000|2022-07-08 10:40:00|537.65|535.25|537.08|534.68|537.65|535.25|536.52|534.12|0
1657277100000|2022-07-08 10:45:00|537.27|534.87|535.19|532.79|537.27|534.87|535|532.6|0
1657277400000|2022-07-08 10:50:00|535.38|532.98|531.79|529.39|535.66|533.26|531.61|529.21|0
1657277700000|2022-07-08 10:55:00|531.42|529.02|529.91|527.51|531.42|529.02|528.59|526.19|0
1657278000000|2022-07-08 11:00:00|530.1|527.7|531.41|529.01|531.98|529.58|530.1|527.7|0
1657278300000|2022-07-08 11:05:00|531.5|529.1|529.62|527.22|531.6|529.2|529.34|526.94|0
1657278600000|2022-07-08 11:10:00|529.72|527.32|531.22|528.82|532.16|529.76|529.53|527.13|0
1657278900000|2022-07-08 11:15:00|530.84|528.44|533.29|530.89|533.29|530.89|530.84|528.44|0
1657279200000|2022-07-08 11:20:00|533.19|530.79|534.99|532.59|535.17|532.77|532.53|530.13|0
1657279500000|2022-07-08 11:25:00|535.17|532.77|533.66|531.26|535.36|532.96|532.53|530.13|0
1657279800000|2022-07-08 11:30:00|533.85|531.45|534.23|531.83|535.17|532.77|533.56|531.16|0
1657280100000|2022-07-08 11:35:00|534.04|531.64|533.47|531.07|534.22|531.82|532.15|529.75|0
1657280400000|2022-07-08 11:40:00|533.18|530.78|532.05|529.65|533.66|531.26|530.83|528.43|0
1657280700000|2022-07-08 11:45:00|532.15|529.75|534.78|532.38|534.78|532.38|532.14|529.74|0
1657281000000|2022-07-08 11:50:00|534.6|532.2|534.49|532.09|535.35|532.95|533.46|531.06|0
1657281300000|2022-07-08 11:55:00|534.4|532|533.46|531.06|534.49|532.09|531.95|529.55|0
1657281600000|2022-07-08 12:00:00|533.27|530.87|535.34|532.94|535.34|532.94|532.89|530.49|0
1657281900000|2022-07-08 12:05:00|535.15|532.75|534.02|531.62|535.15|532.75|533.27|530.87|0
1657282200000|2022-07-08 12:10:00|533.83|531.43|535.53|533.13|535.72|533.32|533.64|531.24|0
1657282500000|2022-07-08 12:15:00|535.34|532.94|535.15|532.75|536.66|534.26|534.96|532.56|0
1657282800000|2022-07-08 12:20:00|535.34|532.94|535.33|532.93|537.04|534.64|534.77|532.37|0
1657283100000|2022-07-08 12:25:00|535.24|532.84|535.23|532.83|536.28|533.88|534.2|531.8|0
1657283400000|2022-07-08 12:30:00|535.14|532.74|523.84|521.44|535.14|532.74|519.2|516.8|0
1657283700000|2022-07-08 12:35:00|525.16|522.76|524.97|522.57|528.35|525.95|521.97|519.57|0
1657284000000|2022-07-08 12:40:00|525.34|522.94|517.49|515.09|525.34|522.94|517.3|514.9|0
1657284300000|2022-07-08 12:45:00|517.86|515.46|511.43|509.03|519.35|516.95|510.05|507.65|0
1657284600000|2022-07-08 12:50:00|511.25|508.85|515.89|513.49|517.2|514.8|511.25|508.85|0
1657284900000|2022-07-08 12:55:00|515.71|513.31|520.56|518.16|520.93|518.53|515.71|513.31|0
1657285200000|2022-07-08 13:00:00|520.46|518.06|523.64|521.24|524.11|521.71|520.46|518.06|0
1657285500000|2022-07-08 13:05:00|523.17|520.77|521.86|519.46|524.11|521.71|519.8|517.4|0
1657285800000|2022-07-08 13:10:00|522.14|519.74|524.28|521.88|524.47|522.07|519.24|516.84|0
1657286100000|2022-07-08 13:15:00|524.47|522.07|525.4|523|525.59|523.19|522.41|520.01|0
1657286400000|2022-07-08 13:20:00|525.59|523.19|524.46|522.06|525.59|523.19|522.96|520.56|0
1657286700000|2022-07-08 13:25:00|524.65|522.25|525.39|522.99|525.77|523.37|522.59|520.19|0
1657287000000|2022-07-08 13:30:00|525.11|522.71|526.52|524.12|528.39|525.99|522.03|519.63|0
1657287300000|2022-07-08 13:35:00|525.29|522.89|530.65|528.25|531.77|529.37|523.61|521.21|0
1657287600000|2022-07-08 13:40:00|530.08|527.68|528.08|525.68|534.41|532.01|527.83|525.43|0
1657287900000|2022-07-08 13:45:00|528.36|525.96|519.45|517.05|530.35|527.95|518.88|516.48|0
1657288200000|2022-07-08 13:50:00|519.07|516.67|514.59|512.19|519.45|517.05|512.73|510.33|0
1657288500000|2022-07-08 13:55:00|513.66|511.26|513.57|511.17|518.13|515.73|512.64|510.24|0
1657288800000|2022-07-08 14:00:00|512.64|510.24|517.76|515.36|517.76|515.36|509.92|507.52|0
1657289100000|2022-07-08 14:05:00|517.95|515.55|516.07|513.67|517.95|515.55|512.9|510.5|0
1657289400000|2022-07-08 14:10:00|515.14|512.74|521.32|518.92|522.07|519.67|514.58|512.18|0
1657289700000|2022-07-08 14:15:00|521.69|519.29|521.88|519.48|523.19|520.79|520.57|518.17|0
1657290000000|2022-07-08 14:20:00|521.78|519.38|527.15|524.75|527.15|524.75|520|517.6|0
1657290300000|2022-07-08 14:25:00|527.33|524.93|535.47|533.07|537.56|535.16|527.33|524.93|0
1657290600000|2022-07-08 14:30:00|536.23|533.83|536.79|534.39|538.13|535.73|535.28|532.88|0
1657290900000|2022-07-08 14:35:00|536.98|534.58|538.69|536.29|541.17|538.77|536.22|533.82|0
1657291200000|2022-07-08 14:40:00|538.88|536.48|539.15|536.75|542.91|540.51|536.41|534.01|0
1657291500000|2022-07-08 14:45:00|538.96|536.56|538.2|535.8|539.72|537.32|538.01|535.61|0
1657291800000|2022-07-08 14:50:00|538.01|535.61|533.15|530.75|538.39|535.99|532.11|529.71|0
1657292100000|2022-07-08 14:55:00|533.25|530.85|538|535.6|539.24|536.84|533.25|530.85|0
1657292400000|2022-07-08 15:00:00|538.57|536.17|538.38|535.98|540.1|537.7|536.67|534.27|0
1657292700000|2022-07-08 15:05:00|538.57|536.17|543.72|541.32|543.91|541.51|536.66|534.26|0
1657293000000|2022-07-08 15:10:00|543.53|541.13|539.99|537.59|544.29|541.89|539.71|537.31|0
1657293300000|2022-07-08 15:15:00|540.09|537.69|538.75|536.35|541.23|538.83|537.8|535.4|0
1657293600000|2022-07-08 15:20:00|538.94|536.54|541.61|539.21|542.57|540.17|538.94|536.54|0
1657293900000|2022-07-08 15:25:00|541.99|539.59|544.48|542.08|546.77|544.37|541.89|539.49|0
1657294200000|2022-07-08 15:30:00|544.67|542.27|545.81|543.41|546.39|543.99|542.75|540.35|0
1657294500000|2022-07-08 15:35:00|546|543.6|542.37|539.97|546|543.6|540.65|538.25|0
1657294800000|2022-07-08 15:40:00|542.56|540.16|540.46|538.06|542.75|540.35|539.69|537.29|0
1657295100000|2022-07-08 15:45:00|541.03|538.63|536.26|533.86|541.03|538.63|534.83|532.43|0
1657295400000|2022-07-08 15:50:00|536.07|533.67|538.74|536.34|539.31|536.91|535.69|533.29|0
1657295700000|2022-07-08 15:55:00|538.55|536.15|543.01|540.61|543.01|540.61|537.97|535.57|0
1657296000000|2022-07-08 16:00:00|543.2|540.8|540.92|538.52|543.2|540.8|540.54|538.14|0
1657296300000|2022-07-08 16:05:00|540.73|538.33|535.41|533.01|540.92|538.52|534.65|532.25|0
1657296600000|2022-07-08 16:10:00|535.22|532.82|534.48|532.08|536.95|534.55|533.91|531.51|0
1657296900000|2022-07-08 16:15:00|533.91|531.51|536.94|534.54|536.94|534.54|533.53|531.13|0
1657297200000|2022-07-08 16:20:00|536.75|534.35|532.01|529.61|537.89|535.49|531.63|529.23|0
1657297500000|2022-07-08 16:25:00|532.58|530.18|527.85|525.45|533.05|530.65|527.48|525.08|0
1657297800000|2022-07-08 16:30:00|527.48|525.08|526.72|524.32|528.99|526.59|525.03|522.63|0
1657298100000|2022-07-08 16:35:00|526.53|524.13|522.95|520.55|528.6|526.2|522.76|520.36|0
1657298400000|2022-07-08 16:40:00|522.58|520.18|524.45|522.05|524.64|522.24|520.7|518.3|0
1657298700000|2022-07-08 16:45:00|524.27|521.87|525.58|523.18|525.96|523.56|520.7|518.3|0
1657299000000|2022-07-08 16:50:00|525.39|522.99|522.57|520.17|525.77|523.37|520.5|518.1|0
1657299300000|2022-07-08 16:55:00|522.38|519.98|521.15|518.75|524.64|522.24|520.5|518.1|0
1657299600000|2022-07-08 17:00:00|520.69|518.29|519.19|516.79|522.75|520.35|517.69|515.29|0
1657299900000|2022-07-08 17:05:00|519|516.6|524.8|522.4|524.99|522.59|519|516.6|0
1657300200000|2022-07-08 17:10:00|524.99|522.59|525.93|523.53|527.06|524.66|524.61|522.21|0
1657300500000|2022-07-08 17:15:00|525.74|523.34|524.42|522.02|525.93|523.53|522.73|520.33|0
1657300800000|2022-07-08 17:20:00|524.04|521.64|523.85|521.45|524.8|522.4|523.1|520.7|0
1657301100000|2022-07-08 17:25:00|524.04|521.64|529.98|527.58|530.61|528.21|524.04|521.64|0
1657301400000|2022-07-08 17:30:00|530.17|527.77|529.23|526.83|530.17|527.77|528.1|525.7|0
1657301700000|2022-07-08 17:35:00|529.42|527.02|529.98|527.58|530.55|528.15|527.15|524.75|0
1657302000000|2022-07-08 17:40:00|530.17|527.77|530.73|528.33|532.06|529.66|529.79|527.39|0
1657302300000|2022-07-08 17:45:00|530.36|527.96|533.14|530.74|533.52|531.12|529.41|527.01|0
1657302600000|2022-07-08 17:50:00|533.33|530.93|534.08|531.68|534.84|532.44|532.38|529.98|0
1657302900000|2022-07-08 17:55:00|533.89|531.49|530.75|528.35|534.08|531.68|529.18|526.78|0
1657303200000|2022-07-08 18:00:00|530.56|528.16|530.94|528.54|531.7|529.3|527.73|525.33|0
1657303500000|2022-07-08 18:05:00|531.13|528.73|534.92|532.52|535.49|533.09|531.13|528.73|0
1657303800000|2022-07-08 18:10:00|534.73|532.33|534.35|531.95|534.92|532.52|533.02|530.62|0
1657304100000|2022-07-08 18:15:00|534.54|532.14|535.48|533.08|535.48|533.08|533.21|530.81|0
1657304400000|2022-07-08 18:20:00|535.67|533.27|537.68|535.28|539.01|536.61|535.1|532.7|0
1657304700000|2022-07-08 18:25:00|537.3|534.9|538.82|536.42|539.39|536.99|536.34|533.94|0
1657305000000|2022-07-08 18:30:00|539.2|536.8|541.1|538.7|541.1|538.7|538.43|536.03|0
1657305300000|2022-07-08 18:35:00|541.29|538.89|541.48|539.08|542.62|540.22|539.76|537.36|0
1657305600000|2022-07-08 18:40:00|541.67|539.27|544.41|542.01|544.41|542.01|540.72|538.32|0
1657305900000|2022-07-08 18:45:00|544.22|541.82|541.16|538.76|544.6|542.2|541.16|538.76|0
1657306200000|2022-07-08 18:50:00|541.54|539.14|538.49|536.09|542.69|540.29|538.3|535.9|0
1657306500000|2022-07-08 18:55:00|538.3|535.9|543.06|540.66|543.06|540.66|537.73|535.33|0
1657306800000|2022-07-08 19:00:00|542.68|540.28|544.4|542|545.16|542.76|540.77|538.37|0
1657307100000|2022-07-08 19:05:00|544.59|542.19|539.44|537.04|544.59|542.19|538.96|536.56|0
1657307400000|2022-07-08 19:10:00|539.63|537.23|542.68|540.28|544.01|541.61|538.87|536.47|0
1657307700000|2022-07-08 19:15:00|543.06|540.66|541.15|538.75|543.06|540.66|540.01|537.61|0
1657308000000|2022-07-08 19:20:00|541.34|538.94|539.24|536.84|542.48|540.08|539.24|536.84|0
1657308300000|2022-07-08 19:25:00|539.43|537.03|539.24|536.84|540.19|537.79|538.1|535.7|0
1657308600000|2022-07-08 19:30:00|539.43|537.03|536.19|533.79|540.19|537.79|534.68|532.28|0
1657308900000|2022-07-08 19:35:00|536.38|533.98|536|533.6|538.66|536.26|534.3|531.9|0
1657309200000|2022-07-08 19:40:00|536.19|533.79|539.21|536.81|539.79|537.39|535.56|533.16|0
1657309500000|2022-07-08 19:45:00|538.64|536.24|535.88|533.48|539.21|536.81|535.22|532.82|0
1657309800000|2022-07-08 19:50:00|535.41|533.01|536.36|533.96|537.12|534.72|533.33|530.93|0
1657310100000|2022-07-08 19:55:00|536.17|533.77|532.57|530.17|538.07|535.67|530.86|528.46|0
1657310400000|2022-07-08 20:00:00|532.38|529.98|534.27|531.87|535.03|532.63|531.62|529.22|0
1657310700000|2022-07-08 20:05:00|534.46|532.06|534.45|532.05|535.22|532.82|533.89|531.49|0
1657311000000|2022-07-08 20:10:00|534.64|532.24|535.4|533|535.59|533.19|534.26|531.86|0
1657498500000|2022-07-11 00:15:00|523.85|521.05|522.62|519.82|523.85|521.05|522.34|519.54|0
1657498800000|2022-07-11 00:20:00|522.71|519.91|524.6|521.8|525.35|522.55|522.71|519.91|0
1657499100000|2022-07-11 00:25:00|524.41|521.61|525.73|522.93|526.86|524.06|524.41|521.61|0
1657499400000|2022-07-11 00:30:00|525.91|523.11|524.4|521.6|527.43|524.63|524.4|521.6|0
1657499700000|2022-07-11 00:35:00|524.59|521.79|524.59|521.79|525.16|522.36|523.83|521.03|0
1657500000000|2022-07-11 00:40:00|524.78|521.98|524.02|521.22|525.34|522.54|523.83|521.03|0
1657500300000|2022-07-11 00:45:00|523.83|521.03|524.02|521.22|524.96|522.16|523.83|521.03|0
1657500600000|2022-07-11 00:50:00|523.83|521.03|525.34|522.54|525.52|522.72|523.83|521.03|0
1657500900000|2022-07-11 00:55:00|525.24|522.44|525.42|522.62|526.84|524.04|525.24|522.44|0
1657501200000|2022-07-11 01:00:00|525.33|522.53|522.69|519.89|525.52|522.72|522.69|519.89|0
1657501500000|2022-07-11 01:05:00|522.31|519.51|520.99|518.19|522.31|519.51|519.49|516.69|0
1657501800000|2022-07-11 01:10:00|521.27|518.47|522.31|519.51|522.31|519.51|520.24|517.44|0
1657502100000|2022-07-11 01:15:00|522.5|519.7|520.14|517.34|522.5|519.7|519.11|516.31|0
1657502400000|2022-07-11 01:20:00|520.05|517.25|517.79|514.99|520.24|517.44|517.79|514.99|0
1657502700000|2022-07-11 01:25:00|517.98|515.18|517.04|514.24|518.73|515.93|517.04|514.24|0
1657503000000|2022-07-11 01:30:00|517.23|514.43|518.25|515.45|519.29|516.49|517.04|514.24|0
1657503300000|2022-07-11 01:35:00|518.35|515.55|517.03|514.23|518.35|515.55|515.54|512.74|0
1657503600000|2022-07-11 01:40:00|516.85|514.05|517.78|514.98|518.62|515.82|516.66|513.86|0
1657503900000|2022-07-11 01:45:00|517.59|514.79|517.22|514.42|518.35|515.55|516.37|513.57|0
1657504200000|2022-07-11 01:50:00|517.03|514.23|513.84|511.04|517.03|514.23|512.91|510.11|0
1657504500000|2022-07-11 01:55:00|513.66|510.86|512.9|510.1|514.59|511.79|512.53|509.73|0
1657504800000|2022-07-11 02:00:00|512.72|509.92|511.59|508.79|513.56|510.76|511.31|508.51|0
1657505100000|2022-07-11 02:05:00|511.41|508.61|511.78|508.98|512.71|509.91|511.03|508.23|0
1657505400000|2022-07-11 02:10:00|511.59|508.79|511.22|508.42|512.43|509.63|511.03|508.23|0
1657505700000|2022-07-11 02:15:00|511.31|508.51|511.03|508.23|511.4|508.6|511.03|508.23|0
1657506000000|2022-07-11 02:20:00|511.21|508.41|512.14|509.34|512.71|509.91|511.03|508.23|0
1657506300000|2022-07-11 02:25:00|511.96|509.16|512.89|510.09|512.89|510.09|511.77|508.97|0
1657506600000|2022-07-11 02:30:00|513.08|510.28|513.54|510.74|513.82|511.02|511.95|509.15|0
1657506900000|2022-07-11 02:35:00|513.45|510.65|513.26|510.46|514.01|511.21|512.14|509.34|0
1657507200000|2022-07-11 02:40:00|513.35|510.55|514.19|511.39|514.38|511.58|513.07|510.27|0
1657507500000|2022-07-11 02:45:00|514|511.2|512.88|510.08|514.19|511.39|512.41|509.61|0
1657507800000|2022-07-11 02:50:00|512.97|510.17|511.2|508.4|512.97|510.17|511.2|508.4|0
1657508100000|2022-07-11 02:55:00|511.01|508.21|511.38|508.58|512.31|509.51|511.01|508.21|0
1657508400000|2022-07-11 03:00:00|511.19|508.39|511.19|508.39|511.75|508.95|511|508.2|0
1657508700000|2022-07-11 03:05:00|511|508.2|512.12|509.32|512.31|509.51|511|508.2|0
1657509000000|2022-07-11 03:10:00|511.94|509.14|509.51|506.71|512.68|509.88|509.04|506.24|0
1657509300000|2022-07-11 03:15:00|509.6|506.8|510.44|507.64|510.53|507.73|508.39|505.59|0
1657509600000|2022-07-11 03:20:00|510.62|507.82|510.99|508.19|511.18|508.38|509.32|506.52|0
1657509900000|2022-07-11 03:25:00|511.08|508.28|511.55|508.75|511.93|509.13|510.52|507.72|0
1657510200000|2022-07-11 03:30:00|511.74|508.94|512.11|509.31|512.11|509.31|510.99|508.19|0
1657510500000|2022-07-11 03:35:00|511.92|509.12|513.23|510.43|513.23|510.43|511.74|508.94|0
1657510800000|2022-07-11 03:40:00|512.85|510.05|511.73|508.93|513.04|510.24|511.54|508.74|0
1657511100000|2022-07-11 03:45:00|511.92|509.12|512.48|509.68|512.66|509.86|511.36|508.56|0
1657511400000|2022-07-11 03:50:00|512.29|509.49|512.1|509.3|512.48|509.68|511.73|508.93|0
1657511700000|2022-07-11 03:55:00|511.91|509.11|512.66|509.86|512.85|510.05|511.72|508.92|0
1657512000000|2022-07-11 04:00:00|512.84|510.04|513.22|510.42|513.78|510.98|512.66|509.86|0
1657512300000|2022-07-11 04:05:00|513.03|510.23|512.84|510.04|513.03|510.23|512.65|509.85|0
1657512600000|2022-07-11 04:10:00|512.93|510.13|514.78|511.98|514.96|512.16|512.84|510.04|0
1657512900000|2022-07-11 04:15:00|514.96|512.16|514.4|511.6|514.96|512.16|514.22|511.42|0
1657513200000|2022-07-11 04:20:00|514.49|511.69|513.46|510.66|514.68|511.88|512.9|510.1|0
1657513500000|2022-07-11 04:25:00|513.37|510.57|513.46|510.66|513.84|511.04|512.9|510.1|0
1657513800000|2022-07-11 04:30:00|513.36|510.56|514.58|511.78|515.61|512.81|512.71|509.91|0
1657514100000|2022-07-11 04:35:00|514.67|511.87|514.2|511.4|514.95|512.15|513.83|511.03|0
1657514400000|2022-07-11 04:40:00|514.39|511.59|512.71|509.91|514.39|511.59|512.61|509.81|0
1657514700000|2022-07-11 04:45:00|512.89|510.09|512.89|510.09|513.73|510.93|512.89|510.09|0
1657515000000|2022-07-11 04:50:00|512.7|509.9|512.89|510.09|513.26|510.46|511.96|509.16|0
1657515300000|2022-07-11 04:55:00|512.7|509.9|512.51|509.71|513.07|510.27|512.14|509.34|0
1657515600000|2022-07-11 05:00:00|512.33|509.53|512.14|509.34|512.51|509.71|511.39|508.59|0
1657515900000|2022-07-11 05:05:00|511.95|509.15|511.76|508.96|513.07|510.27|511.58|508.78|0
1657516200000|2022-07-11 05:10:00|511.57|508.77|511.95|509.15|512.13|509.33|511.2|508.4|0
1657516500000|2022-07-11 05:15:00|512.13|509.33|513.25|510.45|513.62|510.82|512.13|509.33|0
1657516800000|2022-07-11 05:20:00|513.44|510.64|514.18|511.38|514.37|511.57|513.06|510.26|0
1657517100000|2022-07-11 05:25:00|514.37|511.57|513.43|510.63|514.37|511.57|512.5|509.7|0
1657517400000|2022-07-11 05:30:00|513.24|510.44|512.4|509.6|513.43|510.63|511.75|508.95|0
1657517700000|2022-07-11 05:35:00|512.5|509.7|513.24|510.44|513.43|510.63|512.12|509.32|0
1657518000000|2022-07-11 05:40:00|513.05|510.25|513.8|511|514.17|511.37|512.49|509.69|0
1657518300000|2022-07-11 05:45:00|513.98|511.18|512.67|509.87|514.17|511.37|512.49|509.69|0
1657518600000|2022-07-11 05:50:00|512.49|509.69|510.62|507.82|512.67|509.87|510.06|507.26|0
1657518900000|2022-07-11 05:55:00|510.43|507.63|510.62|507.82|511.64|508.84|509.69|506.89|0
1657519200000|2022-07-11 06:00:00|510.43|507.63|512.48|509.68|513.04|510.24|509.69|506.89|0
1657519500000|2022-07-11 06:05:00|512.67|509.87|504.85|502.05|512.67|509.87|503.08|500.28|0
1657519800000|2022-07-11 06:10:00|505.22|502.42|503.47|500.67|506.13|503.33|502.15|499.35|0
1657520100000|2022-07-11 06:15:00|503.29|500.49|505.78|502.98|505.88|503.08|503.1|500.3|0
1657520400000|2022-07-11 06:20:00|505.88|503.08|506.15|503.35|506.81|504.01|505.32|502.52|0
1657520700000|2022-07-11 06:25:00|506.25|503.45|507.36|504.56|507.92|505.12|505.88|503.08|0
1657521000000|2022-07-11 06:30:00|507.55|504.75|508.01|505.21|508.85|506.05|506.99|504.19|0
1657521300000|2022-07-11 06:35:00|508.1|505.3|507.82|505.02|508.85|506.05|507.17|504.37|0
1657521600000|2022-07-11 06:40:00|507.73|504.93|507.17|504.37|508.1|505.3|506.43|503.63|0
1657521900000|2022-07-11 06:45:00|506.98|504.18|506.61|503.81|507.35|504.55|506.24|503.44|0
1657522200000|2022-07-11 06:50:00|506.51|503.71|505.16|502.36|506.61|503.81|504.19|501.39|0
1657522500000|2022-07-11 06:55:00|504.98|502.18|505.62|502.82|506.83|504.03|504.98|502.18|0
1657522800000|2022-07-11 07:00:00|505.72|502.92|507.01|504.21|507.1|504.3|503.49|500.69|0
1657523100000|2022-07-11 07:05:00|506.53|504.13|509.32|506.92|510.72|508.32|506.34|503.94|0
1657523400000|2022-07-11 07:10:00|509.04|506.64|508.67|506.27|511.27|508.87|508.67|506.27|0
1657523700000|2022-07-11 07:15:00|508.29|505.89|510.99|508.59|511.08|508.68|507.55|505.15|0
1657524000000|2022-07-11 07:20:00|511.08|508.68|511.36|508.96|513.32|510.92|510.53|508.13|0
1657524300000|2022-07-11 07:25:00|511.27|508.87|509.49|507.09|511.83|509.43|509.22|506.82|0
1657524600000|2022-07-11 07:30:00|509.78|507.38|512.2|509.8|512.38|509.98|508.47|506.07|0
1657524900000|2022-07-11 07:35:00|512.38|509.98|511.63|509.23|514.15|511.75|511.45|509.05|0
1657525200000|2022-07-11 07:40:00|511.82|509.42|510.7|508.3|512.19|509.79|510.14|507.74|0
1657525500000|2022-07-11 07:45:00|511.07|508.67|509.39|506.99|512.65|510.25|508.83|506.43|0
1657525800000|2022-07-11 07:50:00|509.58|507.18|509.11|506.71|510.51|508.11|508.46|506.06|0
1657526100000|2022-07-11 07:55:00|509.2|506.8|509.76|507.36|510.69|508.29|508.83|506.43|0
1657526400000|2022-07-11 08:00:00|509.85|507.45|509.2|506.8|511.25|508.85|508.83|506.43|0
1657526700000|2022-07-11 08:05:00|509.29|506.89|511.43|509.03|512.08|509.68|509.2|506.8|0
1657527000000|2022-07-11 08:10:00|511.06|508.66|513.57|511.17|515.16|512.76|511.06|508.66|0
1657527300000|2022-07-11 08:15:00|513.86|511.46|515.16|512.76|515.91|513.51|512.82|510.42|0
1657527600000|2022-07-11 08:20:00|515.25|512.85|514.6|512.2|515.72|513.32|512.73|510.33|0
1657527900000|2022-07-11 08:25:00|514.41|512.01|512.73|510.33|515.16|512.76|512.73|510.33|0
1657528200000|2022-07-11 08:30:00|512.54|510.14|514.22|511.82|514.41|512.01|512.54|510.14|0
1657528500000|2022-07-11 08:35:00|514.03|511.63|515.52|513.12|517.09|514.69|513.85|511.45|0
1657528800000|2022-07-11 08:40:00|515.71|513.31|513.28|510.88|515.71|513.31|512.82|510.42|0
1657529100000|2022-07-11 08:45:00|513.19|510.79|513.28|510.88|513.65|511.25|512.63|510.23|0
1657529400000|2022-07-11 08:50:00|513.56|511.16|513.84|511.44|514.5|512.1|511.88|509.48|0
1657529700000|2022-07-11 08:55:00|513.75|511.35|513|510.6|513.75|511.35|511.88|509.48|0
1657530000000|2022-07-11 09:00:00|512.81|510.41|515.7|513.3|515.8|513.4|511.59|509.19|0
1657530300000|2022-07-11 09:05:00|515.61|513.21|515.79|513.39|516.36|513.96|514.58|512.18|0
1657530600000|2022-07-11 09:10:00|515.88|513.48|516.54|514.14|517.67|515.27|515.42|513.02|0
1657530900000|2022-07-11 09:15:00|516.82|514.42|516.54|514.14|517.57|515.17|515.98|513.58|0
1657531200000|2022-07-11 09:20:00|516.35|513.95|516.35|513.95|516.73|514.33|514.94|512.54|0
1657531500000|2022-07-11 09:25:00|516.54|514.14|515.41|513.01|517.85|515.45|514.85|512.45|0
1657531800000|2022-07-11 09:30:00|514.85|512.45|513.63|511.23|515.31|512.91|513.26|510.86|0
1657532100000|2022-07-11 09:35:00|513.54|511.14|514.37|511.97|515.22|512.82|513.35|510.95|0
1657532400000|2022-07-11 09:40:00|514.47|512.07|513.53|511.13|515.22|512.82|513.25|510.85|0
1657532700000|2022-07-11 09:45:00|513.72|511.32|513.53|511.13|515.03|512.63|513.34|510.94|0
1657533000000|2022-07-11 09:50:00|513.62|511.22|513.15|510.75|514.18|511.78|513.15|510.75|0
1657533300000|2022-07-11 09:55:00|513.34|510.94|513.15|510.75|513.71|511.31|513.06|510.66|0
1657533600000|2022-07-11 10:00:00|513.24|510.84|513.71|511.31|513.71|511.31|511.84|509.44|0
1657533900000|2022-07-11 10:05:00|513.52|511.12|515.48|513.08|516.51|514.11|513.52|511.12|0
1657534200000|2022-07-11 10:10:00|515.2|512.8|516.51|514.11|516.51|514.11|515.2|512.8|0
1657534500000|2022-07-11 10:15:00|516.79|514.39|519.13|516.73|519.32|516.92|516.51|514.11|0
1657534800000|2022-07-11 10:20:00|519.22|516.82|518.75|516.35|519.88|517.48|518.01|515.61|0
1657535100000|2022-07-11 10:25:00|518.66|516.26|516.78|514.38|519.32|516.92|516.78|514.38|0
1657535400000|2022-07-11 10:30:00|516.69|514.29|514.82|512.42|516.97|514.57|514.44|512.04|0
1657535700000|2022-07-11 10:35:00|514.63|512.23|515.19|512.79|516.12|513.72|514.26|511.86|0
1657536000000|2022-07-11 10:40:00|514.81|512.41|516.68|514.28|517.06|514.66|514.81|512.41|0
1657536300000|2022-07-11 10:45:00|517.06|514.66|517.24|514.84|518.18|515.78|516.87|514.47|0
1657536600000|2022-07-11 10:50:00|517.43|515.03|514.43|512.03|517.62|515.22|514.34|511.94|0
1657536900000|2022-07-11 10:55:00|514.25|511.85|515.93|513.53|516.02|513.62|514.25|511.85|0
1657537200000|2022-07-11 11:00:00|515.74|513.34|517.8|515.4|518.17|515.77|515.74|513.34|0
1657537500000|2022-07-11 11:05:00|517.61|515.21|518.17|515.77|518.73|516.33|517.51|515.11|0
1657537800000|2022-07-11 11:10:00|518.07|515.67|517.79|515.39|518.73|516.33|517.32|514.92|0
1657538100000|2022-07-11 11:15:00|517.88|515.48|517.6|515.2|518.35|515.95|517.23|514.83|0
1657538400000|2022-07-11 11:20:00|517.69|515.29|516.29|513.89|517.98|515.58|516.1|513.7|0
1657538700000|2022-07-11 11:25:00|516.1|513.7|514.13|511.73|516.1|513.7|514.04|511.64|0
1657539000000|2022-07-11 11:30:00|514.23|511.83|514.6|512.2|515.54|513.14|514.04|511.64|0
1657539300000|2022-07-11 11:35:00|514.41|512.01|513.85|511.45|514.97|512.57|513.66|511.26|0
1657539600000|2022-07-11 11:40:00|513.66|511.26|512.26|509.86|513.66|511.26|511.51|509.11|0
1657539900000|2022-07-11 11:45:00|511.98|509.58|511.79|509.39|512.17|509.77|511.05|508.65|0
1657540200000|2022-07-11 11:50:00|511.6|509.2|508.92|506.52|511.69|509.29|508.73|506.33|0
1657540500000|2022-07-11 11:55:00|509.01|506.61|510.48|508.08|510.48|508.08|508.36|505.96|0
1657540800000|2022-07-11 12:00:00|510.39|507.99|510.11|507.71|511.23|508.83|509.74|507.34|0
1657541100000|2022-07-11 12:05:00|509.92|507.52|511.78|509.38|512.16|509.76|508.99|506.59|0
1657541400000|2022-07-11 12:10:00|511.6|509.2|511.97|509.57|513.09|510.69|511.6|509.2|0
1657541700000|2022-07-11 12:15:00|512.16|509.76|511.97|509.57|512.34|509.94|511.22|508.82|0
1657542000000|2022-07-11 12:20:00|512.15|509.75|514.02|511.62|514.39|511.99|512.15|509.75|0
1657542300000|2022-07-11 12:25:00|513.83|511.43|512.89|510.49|514.02|511.62|512.24|509.84|0
1657542600000|2022-07-11 12:30:00|513.08|510.68|511.4|509|514.1|511.7|510.84|508.44|0
1657542900000|2022-07-11 12:35:00|511.21|508.81|510.28|507.88|511.77|509.37|510.28|507.88|0
1657543200000|2022-07-11 12:40:00|510.18|507.78|509.9|507.5|510.84|508.44|508.41|506.01|0
1657543500000|2022-07-11 12:45:00|510.09|507.69|508.78|506.38|510.28|507.88|507.48|505.08|0
1657543800000|2022-07-11 12:50:00|508.97|506.57|511.02|508.62|511.58|509.18|508.78|506.38|0
1657544100000|2022-07-11 12:55:00|511.2|508.8|511.76|509.36|512.51|510.11|510.27|507.87|0
1657544400000|2022-07-11 13:00:00|511.95|509.55|512.88|510.48|513.44|511.04|511.57|509.17|0
1657544700000|2022-07-11 13:05:00|512.69|510.29|512.13|509.73|514|511.6|511.57|509.17|0
1657545000000|2022-07-11 13:10:00|511.94|509.54|510.07|507.67|512.5|510.1|510.07|507.67|0
1657545300000|2022-07-11 13:15:00|509.89|507.49|512.12|509.72|512.77|510.37|509.89|507.49|0
1657545600000|2022-07-11 13:20:00|511.94|509.54|512.58|510.18|512.87|510.47|511.75|509.35|0
1657545900000|2022-07-11 13:25:00|512.49|510.09|509.88|507.48|512.68|510.28|509.88|507.48|0
1657546200000|2022-07-11 13:30:00|510.63|508.23|513.42|511.02|517.91|515.51|509.88|507.48|0
1657546500000|2022-07-11 13:35:00|512.11|509.71|499.95|497.55|512.11|509.71|499.95|497.55|0
1657546800000|2022-07-11 13:40:00|499.76|497.36|500.19|497.79|502.04|499.64|496.8|494.4|0
1657547100000|2022-07-11 13:45:00|499.82|497.42|497.23|494.83|499.82|497.42|494.1|491.7|0
1657547400000|2022-07-11 13:50:00|496.87|494.47|497.77|495.37|498.71|496.31|493.55|491.15|0
1657547700000|2022-07-11 13:55:00|497.03|494.63|501.52|499.12|503|500.6|496.76|494.36|0
1657548000000|2022-07-11 14:00:00|500.6|498.2|497.46|495.06|500.6|498.2|496.36|493.96|0
1657548300000|2022-07-11 14:05:00|497.64|495.24|499.49|497.09|501.52|499.12|495.8|493.4|0
1657548600000|2022-07-11 14:10:00|499.12|496.72|499.14|496.74|503.74|501.34|499.05|496.65|0
1657548900000|2022-07-11 14:15:00|499.24|496.84|497.02|494.62|502.94|500.54|496.83|494.43|0
1657549200000|2022-07-11 14:20:00|497.2|494.8|498|495.6|498|495.6|494.9|492.5|0
1657549500000|2022-07-11 14:25:00|497.35|494.95|500.39|497.99|501.69|499.29|497.35|494.95|0
1657549800000|2022-07-11 14:30:00|500.02|497.62|502.26|499.86|504.67|502.27|499.47|497.07|0
1657550100000|2022-07-11 14:35:00|502.44|500.04|505.24|502.84|506.33|503.93|500.97|498.57|0
1657550400000|2022-07-11 14:40:00|505.43|503.03|505.24|502.84|508.77|506.37|504.13|501.73|0
1657550700000|2022-07-11 14:45:00|505.61|503.21|504.13|501.73|506.91|504.51|502.83|500.43|0
1657551000000|2022-07-11 14:50:00|504.31|501.91|503.57|501.17|506.16|503.76|502.46|500.06|0
1657551300000|2022-07-11 14:55:00|503.75|501.35|498.21|495.81|503.94|501.54|498.21|495.81|0
1657551600000|2022-07-11 15:00:00|497.84|495.44|500.6|498.2|500.97|498.57|497.84|495.44|0
1657551900000|2022-07-11 15:05:00|500.42|498.02|504.12|501.72|504.86|502.46|500.05|497.65|0
1657552200000|2022-07-11 15:10:00|503.93|501.53|504.11|501.71|506.53|504.13|503.19|500.79|0
1657552500000|2022-07-11 15:15:00|504.3|501.9|503.55|501.15|506.71|504.31|503|500.6|0
1657552800000|2022-07-11 15:20:00|503.37|500.97|501.7|499.3|505.59|503.19|501.52|499.12|0
1657553100000|2022-07-11 15:25:00|501.52|499.12|505.03|502.63|505.77|503.37|501.52|499.12|0
1657553400000|2022-07-11 15:30:00|505.22|502.82|502.62|500.22|506.52|504.12|502.44|500.04|0
1657553700000|2022-07-11 15:35:00|503.18|500.78|503.73|501.33|507.44|505.04|500.4|498|0
1657554000000|2022-07-11 15:40:00|503.54|501.14|501.69|499.29|504.47|502.07|499.84|497.44|0
1657554300000|2022-07-11 15:45:00|502.99|500.59|500.03|497.63|502.99|500.59|499.66|497.26|0
1657554600000|2022-07-11 15:50:00|500.21|497.81|500.27|497.87|501.38|498.98|498.06|495.66|0
1657554900000|2022-07-11 15:55:00|500.09|497.69|501.38|498.98|502.49|500.09|499.53|497.13|0
1657555200000|2022-07-11 16:00:00|501.75|499.35|501.01|498.61|503.04|500.64|499.53|497.13|0
1657555500000|2022-07-11 16:05:00|500.82|498.42|502.3|499.9|502.49|500.09|499.9|497.5|0
1657555800000|2022-07-11 16:10:00|501.74|499.34|503.22|500.82|504.15|501.75|501.56|499.16|0
1657556100000|2022-07-11 16:15:00|503.04|500.64|502.85|500.45|504.89|502.49|502.3|499.9|0
1657556400000|2022-07-11 16:20:00|502.66|500.26|501.74|499.34|503.22|500.82|499.52|497.12|0
1657556700000|2022-07-11 16:25:00|501.55|499.15|502.84|500.44|503.03|500.63|500.44|498.04|0
1657557000000|2022-07-11 16:30:00|502.66|500.26|503.4|501|503.77|501.37|501.55|499.15|0
1657557300000|2022-07-11 16:35:00|503.58|501.18|506.36|503.96|506.92|504.52|503.58|501.18|0
1657557600000|2022-07-11 16:40:00|506.55|504.15|504.32|501.92|506.55|504.15|503.39|500.99|0
1657557900000|2022-07-11 16:45:00|504.5|502.1|503.76|501.36|505.06|502.66|503.58|501.18|0
1657558200000|2022-07-11 16:50:00|503.94|501.54|503.02|500.62|504.13|501.73|501.35|498.95|0
1657558500000|2022-07-11 16:55:00|503.2|500.8|505.33|502.93|506.35|503.95|503.2|500.8|0
1657558800000|2022-07-11 17:00:00|505.24|502.84|508.58|506.18|511.37|508.97|504.49|502.09|0
1657559100000|2022-07-11 17:05:00|508.67|506.27|512.95|510.55|513.6|511.2|507.46|505.06|0
1657559400000|2022-07-11 17:10:00|512.86|510.46|513|510.6|514.68|512.28|512.2|509.8|0
1657559700000|2022-07-11 17:15:00|512.82|510.42|511.62|509.22|513.37|510.97|511.62|509.22|0
1657560000000|2022-07-11 17:20:00|511.43|509.03|513.86|511.46|513.86|511.46|511.43|509.03|0
1657560300000|2022-07-11 17:25:00|513.67|511.27|513.85|511.45|514.42|512.02|512.73|510.33|0
1657560600000|2022-07-11 17:30:00|513.67|511.27|516.09|513.69|517.78|515.38|513.29|510.89|0
1657560900000|2022-07-11 17:35:00|516.28|513.88|517.59|515.19|517.59|515.19|515.9|513.5|0
1657561200000|2022-07-11 17:40:00|517.77|515.37|516.46|514.06|518.9|516.5|516.46|514.06|0
1657561500000|2022-07-11 17:45:00|516.65|514.25|515.71|513.31|517.4|515|515.15|512.75|0
1657561800000|2022-07-11 17:50:00|515.8|513.4|518.14|515.74|518.7|516.3|515.34|512.94|0
1657562100000|2022-07-11 17:55:00|517.95|515.55|515.89|513.49|518.14|515.74|515.8|513.4|0
1657562400000|2022-07-11 18:00:00|516.08|513.68|512.9|510.5|516.27|513.87|511.78|509.38|0
1657562700000|2022-07-11 18:05:00|512.72|510.32|510.48|508.08|514.39|511.99|510.48|508.08|0
1657563000000|2022-07-11 18:10:00|510.66|508.26|508.8|506.4|511.04|508.64|508.24|505.84|0
1657563300000|2022-07-11 18:15:00|508.61|506.21|509.17|506.77|509.91|507.51|506.94|504.54|0
1657563600000|2022-07-11 18:20:00|508.98|506.58|508.79|506.39|509.91|507.51|507.31|504.91|0
1657563900000|2022-07-11 18:25:00|508.61|506.21|507.49|505.09|508.79|506.39|507.12|504.72|0
1657564200000|2022-07-11 18:30:00|507.3|504.9|506.37|503.97|508.42|506.02|506|503.6|0
1657564500000|2022-07-11 18:35:00|506.56|504.16|506.74|504.34|507.86|505.46|505.63|503.23|0
1657564800000|2022-07-11 18:40:00|506.93|504.53|509.53|507.13|510.27|507.87|506.37|503.97|0
1657565100000|2022-07-11 18:45:00|509.62|507.22|507.29|504.89|510.46|508.06|507.29|504.89|0
1657565400000|2022-07-11 18:50:00|507.48|505.08|504.69|502.29|507.48|505.08|503.59|501.19|0
1657565700000|2022-07-11 18:55:00|504.51|502.11|502.47|500.07|505.81|503.41|502.47|500.07|0
1657566000000|2022-07-11 19:00:00|502.29|499.89|498.96|496.56|503.4|501|498.22|495.82|0
1657566300000|2022-07-11 19:05:00|498.77|496.37|499.07|496.67|500.73|498.33|497.97|495.57|0
1657566600000|2022-07-11 19:10:00|498.88|496.48|499.43|497.03|500.36|497.96|497.96|495.56|0
1657566900000|2022-07-11 19:15:00|499.06|496.66|497.95|495.55|499.99|497.59|496.85|494.45|0
1657567200000|2022-07-11 19:20:00|497.77|495.37|498.14|495.74|499.24|496.84|496.66|494.26|0
1657567500000|2022-07-11 19:25:00|497.95|495.55|499.43|497.03|500.35|497.95|497.4|495|0
1657567800000|2022-07-11 19:30:00|499.06|496.66|499.98|497.58|501.46|499.06|499.06|496.66|0
1657568100000|2022-07-11 19:35:00|499.79|497.39|499.32|496.92|500.72|498.32|497.76|495.36|0
1657568400000|2022-07-11 19:40:00|499.14|496.74|496.65|494.25|500.71|498.31|496.65|494.25|0
1657568700000|2022-07-11 19:45:00|496.84|494.44|497.39|494.99|499.79|497.39|496.19|493.79|0
1657569000000|2022-07-11 19:50:00|495.18|492.78|496.1|493.7|496.46|494.06|494.26|491.86|0
1657569300000|2022-07-11 19:55:00|496.09|493.69|500.15|497.75|500.15|497.75|495.17|492.77|0
1657569600000|2022-07-11 20:00:00|499.78|497.38|502.18|499.78|502.55|500.15|499.78|497.38|0
1657569900000|2022-07-11 20:05:00|502.36|499.96|503.29|500.89|503.84|501.44|502.36|499.96|0
1657570200000|2022-07-11 20:10:00|503.47|501.07|503.47|501.07|504.4|502|502.73|500.33|0
1657570500000|2022-07-11 20:15:00|503.85|501.05|503.11|500.31|504.22|501.42|503.11|500.31|0
1657570800000|2022-07-11 20:20:00|503.3|500.5|503.48|500.68|503.67|500.87|502.93|500.13|0
1657571100000|2022-07-11 20:25:00|503.29|500.49|503.48|500.68|503.48|500.68|502.92|500.12|0
1657571400000|2022-07-11 20:30:00|503.66|500.86|504.21|501.41|504.4|501.6|503.66|500.86|0
1657571700000|2022-07-11 20:35:00|504.03|501.23|503.84|501.04|504.21|501.41|503.1|500.3|0
1657572000000|2022-07-11 20:40:00|503.66|500.86|503.1|500.3|503.66|500.86|503.1|500.3|0
1657572300000|2022-07-11 20:45:00|502.91|500.11|502.91|500.11|503.47|500.67|502.73|499.93|0
1657572600000|2022-07-11 20:50:00|503.1|500.3|502.91|500.11|503.1|500.3|502.72|499.92|0
1657572900000|2022-07-11 20:55:00|502.81|500.01|502.99|500.19|503.09|500.29|502.35|499.55|0
1657573200000|2022-07-11 21:00:00|502.74|499.94|502.7|499.9|502.95|500.15|502.59|499.79|0
1657573500000|2022-07-11 21:05:00|502.67|499.87|502.49|499.69|502.75|499.95|502.43|499.63|0
1657573800000|2022-07-11 21:10:00|502.54|499.74|502.54|499.74|502.65|499.85|502.48|499.68|0
1657574100000|2022-07-11 21:15:00|502.7|499.9|502.81|500.01|502.91|500.11|502.61|499.81|0
1657574400000|2022-07-11 21:20:00|502.78|499.98|502.77|499.97|502.81|500.01|502.72|499.92|0
1657574700000|2022-07-11 21:25:00|502.88|500.08|502.74|499.94|502.88|500.08|502.72|499.92|0
1657575000000|2022-07-11 21:30:00|502.85|500.05|503.01|500.21|503.2|500.4|502.82|500.02|0
1657575300000|2022-07-11 21:35:00|502.98|500.18|502.85|500.05|502.98|500.18|502.8|500|0
1657575600000|2022-07-11 21:40:00|502.9|500.1|502.79|499.99|502.9|500.1|502.79|499.99|0
1657575900000|2022-07-11 21:45:00|502.82|500.02|502.98|500.18|503.33|500.53|502.82|500.02|0
1657576200000|2022-07-11 21:50:00|502.95|500.15|502.86|500.06|503.17|500.37|502.81|500.01|0
1657576500000|2022-07-11 21:55:00|502.92|500.12|503.19|500.39|503.19|500.39|502.92|500.12|0
1657576800000|2022-07-11 22:00:00|503.15|500.35|500.65|497.85|503.15|500.35|500.65|497.85|0
1657577100000|2022-07-11 22:05:00|500.47|497.67|501.21|498.41|501.39|498.59|500.37|497.57|0
1657577400000|2022-07-11 22:10:00|501.29|498.49|501.39|498.59|501.57|498.77|500.55|497.75|0
1657577700000|2022-07-11 22:15:00|501.2|498.4|501.57|498.77|501.84|499.04|501.02|498.22|0
1657578000000|2022-07-11 22:20:00|501.66|498.86|501.38|498.58|501.75|498.95|501.29|498.49|0
1657578300000|2022-07-11 22:25:00|501.57|498.77|501.93|499.13|501.94|499.14|501.38|498.58|0
1657578600000|2022-07-11 22:30:00|502.12|499.32|501.93|499.13|502.67|499.87|501.93|499.13|0
1657578900000|2022-07-11 22:35:00|501.84|499.04|500.27|497.47|501.93|499.13|500.08|497.28|0
1657579200000|2022-07-11 22:40:00|500.45|497.65|499.34|496.54|500.64|497.84|499.34|496.54|0
1657579500000|2022-07-11 22:45:00|499.24|496.44|498.6|495.8|499.52|496.72|498.05|495.25|0
1657579800000|2022-07-11 22:50:00|498.42|495.62|498.6|495.8|498.97|496.17|498.23|495.43|0
1657580100000|2022-07-11 22:55:00|498.5|495.7|498.5|495.7|498.96|496.16|498.04|495.24|0
1657580400000|2022-07-11 23:00:00|498.41|495.61|499.7|496.9|499.7|496.9|498.31|495.51|0
1657580700000|2022-07-11 23:05:00|499.88|497.08|501.36|498.56|501.36|498.56|499.88|497.08|0
1657581000000|2022-07-11 23:10:00|501.17|498.37|500.8|498|501.36|498.56|500.25|497.45|0
1657581300000|2022-07-11 23:15:00|500.89|498.09|500.06|497.26|501.36|498.56|499.88|497.08|0
1657581600000|2022-07-11 23:20:00|500.25|497.45|500.24|497.44|500.8|498|499.78|496.98|0
1657581900000|2022-07-11 23:25:00|500.33|497.53|502.27|499.47|502.28|499.48|500.33|497.53|0
1657582200000|2022-07-11 23:30:00|502.09|499.29|501.81|499.01|502.46|499.66|501.62|498.82|0
1657582500000|2022-07-11 23:35:00|501.8|499|503.01|500.21|503.65|500.85|501.72|498.92|0
1657582800000|2022-07-11 23:40:00|502.91|500.11|502.27|499.47|503.1|500.3|502.08|499.28|0
1657583100000|2022-07-11 23:45:00|502.45|499.65|503.56|500.76|503.74|500.94|502.27|499.47|0
1657583400000|2022-07-11 23:50:00|503.74|500.94|503|500.2|503.93|501.13|502.63|499.83|0
1657583700000|2022-07-11 23:55:00|503.19|500.39|504.3|501.5|504.48|501.68|502.63|499.83|0
1657584000000|2022-07-12 00:00:00|504.29|501.49|502.44|499.64|505.04|502.24|501.52|498.72|0
1657584300000|2022-07-12 00:05:00|502.63|499.83|502.53|499.73|503.37|500.57|501.88|499.08|0
1657584600000|2022-07-12 00:10:00|502.62|499.82|501.33|498.53|502.99|500.19|501.14|498.34|0
1657584900000|2022-07-12 00:15:00|501.14|498.34|500.77|497.97|502.25|499.45|500.4|497.6|0
1657585200000|2022-07-12 00:20:00|500.58|497.78|500.58|497.78|501.14|498.34|499.84|497.04|0
1657585500000|2022-07-12 00:25:00|500.4|497.6|496.71|493.91|500.49|497.69|496.06|493.26|0
1657585800000|2022-07-12 00:30:00|496.89|494.09|495.78|492.98|497.44|494.64|495.23|492.43|0
1657586100000|2022-07-12 00:35:00|495.41|492.61|496.88|494.08|496.88|494.08|494.68|491.88|0
1657586400000|2022-07-12 00:40:00|497.07|494.27|495.59|492.79|497.25|494.45|495.23|492.43|0
1657586700000|2022-07-12 00:45:00|495.41|492.61|490.35|487.55|495.96|493.16|489.07|486.27|0
1657587000000|2022-07-12 00:50:00|490.72|487.92|486.61|483.81|491|488.2|485.33|482.53|0
1657587300000|2022-07-12 00:55:00|486.51|483.71|485.33|482.53|487.34|484.54|484.96|482.16|0
1657587600000|2022-07-12 01:00:00|485.69|482.89|484.96|482.16|485.96|483.16|484.41|481.61|0
1657587900000|2022-07-12 01:05:00|485.05|482.25|485.77|482.97|486.97|484.17|484.86|482.06|0
1657588200000|2022-07-12 01:10:00|485.69|482.89|485.32|482.52|485.87|483.07|484.23|481.43|0
1657588500000|2022-07-12 01:15:00|486.05|483.25|485.68|482.88|486.6|483.8|485.32|482.52|0
1657588800000|2022-07-12 01:20:00|485.77|482.97|483.67|480.87|486.05|483.25|483.67|480.87|0
1657589100000|2022-07-12 01:25:00|483.86|481.06|486.13|483.33|486.41|483.61|483.13|480.33|0
1657589400000|2022-07-12 01:30:00|486.04|483.24|487.32|484.52|488.6|485.8|485.86|483.06|0
1657589700000|2022-07-12 01:35:00|487.13|484.33|486.77|483.97|487.5|484.7|485.49|482.69|0
1657590000000|2022-07-12 01:40:00|486.95|484.15|486.85|484.05|488.59|485.79|486.76|483.96|0
1657590300000|2022-07-12 01:45:00|486.76|483.96|486.58|483.78|487.31|484.51|485.48|482.68|0
1657590600000|2022-07-12 01:50:00|486.67|483.87|486.03|483.23|487.49|484.69|485.66|482.86|0
1657590900000|2022-07-12 01:55:00|485.85|483.05|486.39|483.59|486.48|483.68|485.3|482.5|0
1657591200000|2022-07-12 02:00:00|486.48|483.68|486.21|483.41|487.49|484.69|485.93|483.13|0
1657591500000|2022-07-12 02:05:00|486.29|483.49|487.3|484.5|488.21|485.41|486.29|483.49|0
1657591800000|2022-07-12 02:10:00|487.12|484.32|485.84|483.04|487.3|484.5|485.84|483.04|0
1657592100000|2022-07-12 02:15:00|485.65|482.85|485.1|482.3|486.1|483.3|484.92|482.12|0
1657592400000|2022-07-12 02:20:00|485.29|482.49|486.56|483.76|486.74|483.94|485.28|482.48|0
1657592700000|2022-07-12 02:25:00|486.47|483.67|486.01|483.21|487.29|484.49|485.92|483.12|0
1657593000000|2022-07-12 02:30:00|485.91|483.11|485.82|483.02|486.19|483.39|484.73|481.93|0
1657593300000|2022-07-12 02:35:00|486.01|483.21|484.91|482.11|486.55|483.75|484.73|481.93|0
1657593600000|2022-07-12 02:40:00|485.09|482.29|484|481.2|485.27|482.47|483.9|481.1|0
1657593900000|2022-07-12 02:45:00|484.18|481.38|484.54|481.74|485.64|482.84|484.18|481.38|0
1657594200000|2022-07-12 02:50:00|484.9|482.1|484.72|481.92|485.63|482.83|484.36|481.56|0
1657594500000|2022-07-12 02:55:00|484.63|481.83|485.26|482.46|485.63|482.83|484.17|481.37|0
1657594800000|2022-07-12 03:00:00|485.17|482.37|483.44|480.64|485.72|482.92|483.34|480.54|0
1657595100000|2022-07-12 03:05:00|483.53|480.73|482.16|479.36|483.62|480.82|480.53|477.73|0
1657595400000|2022-07-12 03:10:00|482.34|479.54|482.16|479.36|482.53|479.73|481.62|478.82|0
1657595700000|2022-07-12 03:15:00|481.98|479.18|481.43|478.63|482.16|479.36|481.34|478.54|0
1657596000000|2022-07-12 03:20:00|481.52|478.72|482.88|480.08|483.25|480.45|481.15|478.35|0
1657596300000|2022-07-12 03:25:00|483.06|480.26|482.7|479.9|483.52|480.72|482.52|479.72|0
1657596600000|2022-07-12 03:30:00|482.52|479.72|482.88|480.08|483.61|480.81|482.33|479.53|0
1657596900000|2022-07-12 03:35:00|482.7|479.9|482.69|479.89|483.06|480.26|481.97|479.17|0
1657597200000|2022-07-12 03:40:00|482.78|479.98|484.88|482.08|485.06|482.26|482.6|479.8|0
1657597500000|2022-07-12 03:45:00|484.69|481.89|484.51|481.71|484.96|482.16|483.96|481.16|0
1657597800000|2022-07-12 03:50:00|484.69|481.89|484.59|481.79|485.06|482.26|483.96|481.16|0
1657598100000|2022-07-12 03:55:00|484.69|481.89|484.87|482.07|485.05|482.25|483.96|481.16|0
1657598400000|2022-07-12 04:00:00|485.05|482.25|483.59|480.79|485.05|482.25|483.41|480.61|0
1657598700000|2022-07-12 04:05:00|483.41|480.61|483.41|480.61|483.95|481.15|482.86|480.06|0
1657599000000|2022-07-12 04:10:00|483.31|480.51|483.58|480.78|483.59|480.79|482.49|479.69|0
1657599300000|2022-07-12 04:15:00|483.49|480.69|482.13|479.33|483.49|480.69|482.13|479.33|0
1657599600000|2022-07-12 04:20:00|482.21|479.41|482.67|479.87|482.67|479.87|481.4|478.6|0
1657599900000|2022-07-12 04:25:00|482.49|479.69|483.39|480.59|483.76|480.96|482.39|479.59|0
1657600200000|2022-07-12 04:30:00|483.21|480.41|482.57|479.77|483.39|480.59|482.48|479.68|0
1657600500000|2022-07-12 04:35:00|482.48|479.68|482.84|480.04|483.21|480.41|482.3|479.5|0
1657600800000|2022-07-12 04:40:00|483.03|480.23|482.29|479.49|483.21|480.41|482.11|479.31|0
1657601100000|2022-07-12 04:45:00|482.2|479.4|482.11|479.31|482.66|479.86|481.93|479.13|0
1657601400000|2022-07-12 04:50:00|482.02|479.22|482.38|479.58|482.47|479.67|481.65|478.85|0
1657601700000|2022-07-12 04:55:00|482.47|479.67|483.1|480.3|483.56|480.76|482.29|479.49|0
1657602000000|2022-07-12 05:00:00|483.28|480.48|482.47|479.67|483.38|480.58|481.83|479.03|0
1657602300000|2022-07-12 05:05:00|482.37|479.57|483.56|480.76|483.56|480.76|481.74|478.94|0
1657602600000|2022-07-12 05:10:00|483.37|480.57|482.91|480.11|483.56|480.76|482.64|479.84|0
1657602900000|2022-07-12 05:15:00|482.83|480.03|484.1|481.3|484.37|481.57|482.28|479.48|0
1657603200000|2022-07-12 05:20:00|484.28|481.48|484.82|482.02|484.83|482.03|483.73|480.93|0
1657603500000|2022-07-12 05:25:00|484.64|481.84|484.18|481.38|485.01|482.21|483.91|481.11|0
1657603800000|2022-07-12 05:30:00|484.27|481.47|483.27|480.47|484.36|481.56|482.63|479.83|0
1657604100000|2022-07-12 05:35:00|483.36|480.56|483.18|480.38|484.09|481.29|482.99|480.19|0
1657604400000|2022-07-12 05:40:00|483.08|480.28|483.9|481.1|484.27|481.47|482.81|480.01|0
1657604700000|2022-07-12 05:45:00|483.81|481.01|483.54|480.74|484.63|481.83|483.54|480.74|0
1657605000000|2022-07-12 05:50:00|483.62|480.82|483.53|480.73|484.08|481.28|483.17|480.37|0
1657605300000|2022-07-12 05:55:00|483.71|480.91|482.26|479.46|484.08|481.28|482.07|479.27|0
1657605600000|2022-07-12 06:00:00|481.71|478.91|478.8|476|481.89|479.09|477.9|475.1|0
1657605900000|2022-07-12 06:05:00|478.62|475.82|479.32|476.52|480.22|477.42|475.89|473.09|0
1657606200000|2022-07-12 06:10:00|479.5|476.7|480.22|477.42|480.31|477.51|478.77|475.97|0
1657606500000|2022-07-12 06:15:00|480.04|477.24|480.76|477.96|480.95|478.15|478.77|475.97|0
1657606800000|2022-07-12 06:20:00|480.4|477.6|481.31|478.51|484.04|481.24|480.31|477.51|0
1657607100000|2022-07-12 06:25:00|481.39|478.59|481.76|478.96|483.31|480.51|481.31|478.51|0
1657607400000|2022-07-12 06:30:00|481.67|478.87|482.21|479.41|482.58|479.78|480.76|477.96|0
1657607700000|2022-07-12 06:35:00|482.3|479.5|481.3|478.5|482.58|479.78|480.57|477.77|0
1657608000000|2022-07-12 06:40:00|481.2|478.4|480.75|477.95|481.3|478.5|480.03|477.23|0
1657608300000|2022-07-12 06:45:00|480.93|478.13|478.93|476.13|480.93|478.13|478.75|475.95|0
1657608600000|2022-07-12 06:50:00|478.84|476.04|480.38|477.58|480.75|477.95|477.66|474.86|0
1657608900000|2022-07-12 06:55:00|480.02|477.22|481.47|478.67|481.47|478.67|479.47|476.67|0
1657609200000|2022-07-12 07:00:00|481.29|478.49|482.2|479.4|483.47|480.67|480.56|477.76|0
1657609500000|2022-07-12 07:05:00|482|479.6|481.45|479.05|483.36|480.96|479.45|477.05|0
1657609800000|2022-07-12 07:10:00|481.27|478.87|478.9|476.5|481.45|479.05|476.54|474.14|0
1657610100000|2022-07-12 07:15:00|479.26|476.86|477.27|474.87|480.35|477.95|477.08|474.68|0
1657610400000|2022-07-12 07:20:00|477.63|475.23|475.63|473.23|478.53|476.13|473.83|471.43|0
1657610700000|2022-07-12 07:25:00|475.45|473.05|474.91|472.51|477.08|474.68|474|471.6|0
1657611000000|2022-07-12 07:30:00|475.09|472.69|472.56|470.16|476.53|474.13|471.92|469.52|0
1657611300000|2022-07-12 07:35:00|472.19|469.79|474.08|471.68|474.54|472.14|471.38|468.98|0
1657611600000|2022-07-12 07:40:00|474.18|471.78|476.89|474.49|477.07|474.67|473.36|470.96|0
1657611900000|2022-07-12 07:45:00|477.07|474.67|477.43|475.03|479.07|476.67|476.89|474.49|0
1657612200000|2022-07-12 07:50:00|477.52|475.12|478.7|476.3|478.97|476.57|477.43|475.03|0
1657612500000|2022-07-12 07:55:00|478.34|475.94|479.06|476.66|479.42|477.02|477.51|475.11|0
1657612800000|2022-07-12 08:00:00|479.24|476.84|478.96|476.56|479.42|477.02|477.33|474.93|0
1657613100000|2022-07-12 08:05:00|478.87|476.47|477.78|475.38|479.6|477.2|477.33|474.93|0
1657613400000|2022-07-12 08:10:00|477.6|475.2|477.06|474.66|478.96|476.56|476.87|474.47|0
1657613700000|2022-07-12 08:15:00|476.96|474.56|477.6|475.2|477.96|475.56|476.69|474.29|0
1657614000000|2022-07-12 08:20:00|477.78|475.38|479.41|477.01|479.41|477.01|476.87|474.47|0
1657614300000|2022-07-12 08:25:00|479.23|476.83|479.41|477.01|479.59|477.19|478.5|476.1|0
1657614600000|2022-07-12 08:30:00|479.31|476.91|481.77|479.37|481.95|479.55|479.13|476.73|0
1657614900000|2022-07-12 08:35:00|481.95|479.55|482.03|479.63|483.4|481|481.58|479.18|0
1657615200000|2022-07-12 08:40:00|481.95|479.55|482.14|479.74|482.98|480.58|480.94|478.54|0
1657615500000|2022-07-12 08:45:00|481.96|479.56|481.59|479.19|482.14|479.74|481.23|478.83|0
1657615800000|2022-07-12 08:50:00|481.68|479.28|480.86|478.46|481.77|479.37|480.68|478.28|0
1657616100000|2022-07-12 08:55:00|480.68|478.28|480.86|478.46|481.22|478.82|480.49|478.09|0
1657616400000|2022-07-12 09:00:00|480.76|478.36|480.85|478.45|482.86|480.46|479.58|477.18|0
1657616700000|2022-07-12 09:05:00|480.76|478.36|481.4|479|482.86|480.46|480.49|478.09|0
1657617000000|2022-07-12 09:10:00|481.03|478.63|481.03|478.63|481.94|479.54|480.49|478.09|0
1657617300000|2022-07-12 09:15:00|481.48|479.08|481.11|478.71|481.94|479.54|480.66|478.26|0
1657617600000|2022-07-12 09:20:00|481.03|478.63|479.48|477.08|481.39|478.99|479.03|476.63|0
1657617900000|2022-07-12 09:25:00|479.39|476.99|478.11|475.71|479.75|477.35|478.11|475.71|0
1657618200000|2022-07-12 09:30:00|478.02|475.62|477.65|475.25|478.48|476.08|477.57|475.17|0
1657618500000|2022-07-12 09:35:00|477.2|474.8|477.02|474.62|478.11|475.71|476.84|474.44|0
1657618800000|2022-07-12 09:40:00|477.2|474.8|477.38|474.98|478.29|475.89|477.02|474.62|0
1657619100000|2022-07-12 09:45:00|477.56|475.16|475.57|473.17|477.56|475.16|475.38|472.98|0
1657619400000|2022-07-12 09:50:00|475.75|473.35|474.48|472.08|476.11|473.71|474.12|471.72|0
1657619700000|2022-07-12 09:55:00|474.66|472.26|476.1|473.7|476.29|473.89|474.66|472.26|0
1657620000000|2022-07-12 10:00:00|476.19|473.79|477.01|474.61|477.37|474.97|476.01|473.61|0
1657620300000|2022-07-12 10:05:00|477.19|474.79|478.32|475.92|478.5|476.1|476.34|473.94|0
1657620600000|2022-07-12 10:10:00|478.41|476.01|481.77|479.37|483.96|481.56|478.32|475.92|0
1657620900000|2022-07-12 10:15:00|481.95|479.55|482.51|480.11|483.31|480.91|481.78|479.38|0
1657621200000|2022-07-12 10:20:00|482.69|480.29|483.14|480.74|483.69|481.29|482.14|479.74|0
1657621500000|2022-07-12 10:25:00|483.23|480.83|482.68|480.28|484.87|482.47|482.41|480.01|0
1657621800000|2022-07-12 10:30:00|482.41|480.01|480.59|478.19|483.05|480.65|480.32|477.92|0
1657622100000|2022-07-12 10:35:00|480.77|478.37|479.95|477.55|481.41|479.01|479.95|477.55|0
1657622400000|2022-07-12 10:40:00|480.13|477.73|480.49|478.09|480.86|478.46|479.59|477.19|0
1657622700000|2022-07-12 10:45:00|480.4|478|481.3|478.9|481.4|479|479.76|477.36|0
1657623000000|2022-07-12 10:50:00|481.12|478.72|477.95|475.55|482.31|479.91|477.22|474.82|0
1657623300000|2022-07-12 10:55:00|478.13|475.73|475.67|473.27|478.13|475.73|475.41|473.01|0
1657623600000|2022-07-12 11:00:00|475.41|473.01|476.13|473.73|476.85|474.45|475.13|472.73|0
1657623900000|2022-07-12 11:05:00|475.95|473.55|476.85|474.45|476.94|474.54|475.95|473.55|0
1657624200000|2022-07-12 11:10:00|476.94|474.54|478.12|475.72|479.57|477.17|476.85|474.45|0
1657624500000|2022-07-12 11:15:00|478.2|475.8|479.93|477.53|480.11|477.71|477.39|474.99|0
1657624800000|2022-07-12 11:20:00|480.11|477.71|482.71|479.83|483.08|480.2|479.75|477.35|0
1657625100000|2022-07-12 11:25:00|482.8|479.92|483.8|480.92|484.26|481.38|482.35|479.47|0
1657625400000|2022-07-12 11:30:00|483.89|481.01|487.82|484.94|488|485.12|483.26|480.38|0
1657625700000|2022-07-12 11:35:00|488|485.12|487.63|484.75|488|485.12|486.35|483.47|0
1657626000000|2022-07-12 11:40:00|487.72|484.84|485.99|483.11|489|486.12|485.99|483.11|0
1657626300000|2022-07-12 11:45:00|486.07|483.19|485.43|482.55|486.07|483.19|484.34|481.46|0
1657626600000|2022-07-12 11:50:00|485.07|482.19|485.43|482.55|487.44|484.56|484.89|482.01|0
1657626900000|2022-07-12 11:55:00|485.25|482.37|484.15|481.27|485.25|482.37|483.7|480.82|0
1657627200000|2022-07-12 12:00:00|483.97|481.09|485.06|482.18|485.43|482.55|483.97|481.09|0
1657627500000|2022-07-12 12:05:00|484.88|482|484.78|481.9|486.89|484.01|484.69|481.81|0
1657627800000|2022-07-12 12:10:00|484.69|481.81|482.5|479.62|484.78|481.9|482.14|479.26|0
1657628100000|2022-07-12 12:15:00|482.32|479.44|481.77|478.89|482.69|479.81|481.41|478.53|0
1657628400000|2022-07-12 12:20:00|481.59|478.71|483.23|480.35|483.78|480.9|481.41|478.53|0
1657628700000|2022-07-12 12:25:00|483.41|480.53|484.87|481.99|486.42|483.54|483.23|480.35|0
1657629000000|2022-07-12 12:30:00|485.41|482.53|487.6|484.72|488.15|485.27|484.32|481.44|0
1657629300000|2022-07-12 12:35:00|487.42|484.54|489.98|487.1|489.98|487.1|487.24|484.36|0
1657629600000|2022-07-12 12:40:00|489.62|486.74|491.08|488.2|491.08|488.2|487.97|485.09|0
1657629900000|2022-07-12 12:45:00|490.9|488.02|488.15|485.27|490.9|488.02|487.05|484.17|0
1657630200000|2022-07-12 12:50:00|487.96|485.08|488.87|485.99|488.88|486|487.23|484.35|0
1657630500000|2022-07-12 12:55:00|488.69|485.81|488.51|485.63|489.79|486.91|488.14|485.26|0
1657630800000|2022-07-12 13:00:00|488.41|485.53|490.52|487.64|490.52|487.64|487.59|484.71|0
1657631100000|2022-07-12 13:05:00|490.89|488.01|491.62|488.74|492.72|489.84|490.7|487.82|0
1657631400000|2022-07-12 13:10:00|491.43|488.55|492.67|489.79|493.23|490.35|490.7|487.82|0
1657631700000|2022-07-12 13:15:00|492.49|489.61|491.94|489.06|493.22|490.34|491.39|488.51|0
1657632000000|2022-07-12 13:20:00|491.75|488.87|492.49|489.61|492.85|489.97|491.57|488.69|0
1657632300000|2022-07-12 13:25:00|492.67|489.79|492.85|489.97|495.61|492.73|492.67|489.79|0
1657632600000|2022-07-12 13:30:00|493.58|490.7|499.25|496.37|503.22|500.34|493.58|490.7|0
1657632900000|2022-07-12 13:35:00|500.63|497.75|510.65|507.77|512.88|510|500.63|497.75|0
1657633200000|2022-07-12 13:40:00|510.92|508.04|506.55|503.67|512.14|509.26|506.18|503.3|0
1657633500000|2022-07-12 13:45:00|507.48|504.6|501.18|498.3|508.6|505.72|501.18|498.3|0
1657633800000|2022-07-12 13:50:00|500.26|497.38|503.21|500.33|503.95|501.07|500.07|497.19|0
1657634100000|2022-07-12 13:55:00|502.29|499.41|495.65|492.77|502.93|500.05|495.09|492.21|0
1657634400000|2022-07-12 14:00:00|495.46|492.58|487.09|484.21|495.46|492.58|485.63|482.75|0
1657634700000|2022-07-12 14:05:00|487.18|484.3|488|485.12|491.12|488.24|486.72|483.84|0
1657635000000|2022-07-12 14:10:00|488.19|485.31|491.85|488.97|495.35|492.47|486.9|484.02|0
1657635300000|2022-07-12 14:15:00|492.03|489.15|492.86|489.98|492.86|489.98|488.63|485.75|0
1657635600000|2022-07-12 14:20:00|492.31|489.43|489.36|486.48|494.6|491.72|488.26|485.38|0
1657635900000|2022-07-12 14:25:00|488.81|485.93|487.53|484.65|492.3|489.42|486.24|483.36|0
1657636200000|2022-07-12 14:30:00|487.89|485.01|496.35|493.47|496.91|494.03|487.89|485.01|0
1657636500000|2022-07-12 14:35:00|495.8|492.92|492.24|489.36|496.35|493.47|492.24|489.36|0
1657636800000|2022-07-12 14:40:00|492.42|489.54|493.52|490.64|494.07|491.19|490.21|487.33|0
1657637100000|2022-07-12 14:45:00|493.71|490.83|492.78|489.9|496.29|493.41|490.21|487.33|0
1657637400000|2022-07-12 14:50:00|492.6|489.72|494.01|491.61|494.01|491.61|489.47|486.59|0
1657637700000|2022-07-12 14:55:00|493.65|491.25|495.49|493.09|496.97|494.57|492.72|490.32|0
1657638000000|2022-07-12 15:00:00|495.58|493.18|494.01|491.61|496.41|494.01|492.54|490.14|0
1657638300000|2022-07-12 15:05:00|493.64|491.24|497.51|495.11|497.52|495.12|491.61|489.21|0
1657638600000|2022-07-12 15:10:00|497.7|495.3|500.84|498.44|503.26|500.86|497.7|495.3|0
1657638900000|2022-07-12 15:15:00|500.66|498.26|496.77|494.37|501.21|498.81|495.66|493.26|0
1657639200000|2022-07-12 15:20:00|496.95|494.55|500.65|498.25|501.95|499.55|496.58|494.18|0
1657639500000|2022-07-12 15:25:00|500.47|498.07|503.38|500.98|504.02|501.62|498.99|496.59|0
1657639800000|2022-07-12 15:30:00|504.31|501.91|502.27|499.87|505.84|503.44|501.34|498.94|0
1657640100000|2022-07-12 15:35:00|502.82|500.42|499.49|497.09|503.75|501.35|497.45|495.05|0
1657640400000|2022-07-12 15:40:00|499.12|496.72|496.53|494.13|499.3|496.9|494.87|492.47|0
1657640700000|2022-07-12 15:45:00|496.34|493.94|497.26|494.86|498.19|495.79|495.23|492.83|0
1657641000000|2022-07-12 15:50:00|497.08|494.68|495.23|492.83|497.82|495.42|495.23|492.83|0
1657641300000|2022-07-12 15:55:00|495.04|492.64|497.81|495.41|497.81|495.41|494.68|492.28|0
1657641600000|2022-07-12 16:00:00|498.37|495.97|497.25|494.85|499.29|496.89|496.15|493.75|0
1657641900000|2022-07-12 16:05:00|497.44|495.04|495.04|492.64|500.58|498.18|495.04|492.64|0
1657642200000|2022-07-12 16:10:00|495.22|492.82|498.91|496.51|499.84|497.44|495.04|492.64|0
1657642500000|2022-07-12 16:15:00|499.28|496.88|498.54|496.14|500.02|497.62|497.8|495.4|0
1657642800000|2022-07-12 16:20:00|498.36|495.96|499.65|497.25|500.58|498.18|497.25|494.85|0
1657643100000|2022-07-12 16:25:00|499.46|497.06|500.57|498.17|500.76|498.36|498.35|495.95|0
1657643400000|2022-07-12 16:30:00|500.39|497.99|501.92|499.52|501.92|499.52|498.02|495.62|0
1657643700000|2022-07-12 16:35:00|501.55|499.15|502.1|499.7|503.22|500.82|500.8|498.4|0
1657644000000|2022-07-12 16:40:00|501.92|499.52|500.98|498.58|502.66|500.26|500.61|498.21|0
1657644300000|2022-07-12 16:45:00|501.17|498.77|500.98|498.58|502.47|500.07|500.24|497.84|0
1657644600000|2022-07-12 16:50:00|500.8|498.4|499.12|496.72|500.88|498.48|497.09|494.69|0
1657644900000|2022-07-12 16:55:00|498.94|496.54|500.51|498.11|500.98|498.58|498.2|495.8|0
1657645200000|2022-07-12 17:00:00|500.42|498.02|497.82|495.42|504.32|501.92|496.16|493.76|0
1657645500000|2022-07-12 17:05:00|498.38|495.98|495.97|493.57|498.75|496.35|495.23|492.83|0
1657645800000|2022-07-12 17:10:00|495.78|493.38|494.86|492.46|495.78|493.38|494.3|491.9|0
1657646100000|2022-07-12 17:15:00|494.3|491.9|493.56|491.16|495.59|493.19|493.19|490.79|0
1657646400000|2022-07-12 17:20:00|493.38|490.98|493|490.6|494.3|491.9|491.9|489.5|0
1657646700000|2022-07-12 17:25:00|492.82|490.42|494.85|492.45|494.85|492.45|491.9|489.5|0
1657647000000|2022-07-12 17:30:00|495.03|492.63|494.66|492.26|495.96|493.56|494.29|491.89|0
1657647300000|2022-07-12 17:35:00|494.48|492.08|494.66|492.26|495.77|493.37|494.11|491.71|0
1657647600000|2022-07-12 17:40:00|494.84|492.44|495.76|493.36|496.69|494.29|494.47|492.07|0
1657647900000|2022-07-12 17:45:00|495.58|493.18|495.58|493.18|496.32|493.92|493.73|491.33|0
1657648200000|2022-07-12 17:50:00|495.39|492.99|497.8|495.4|497.98|495.58|494.65|492.25|0
1657648500000|2022-07-12 17:55:00|497.98|495.58|497.24|494.84|498.72|496.32|496.87|494.47|0
1657648800000|2022-07-12 18:00:00|497.42|495.02|493.72|491.32|497.79|495.39|493.54|491.14|0
1657649100000|2022-07-12 18:05:00|493.91|491.51|493.72|491.32|494.28|491.88|492.61|490.21|0
1657649400000|2022-07-12 18:10:00|493.54|491.14|494.83|492.43|495.75|493.35|493.17|490.77|0
1657649700000|2022-07-12 18:15:00|494.64|492.24|493.9|491.5|495.01|492.61|493.35|490.95|0
1657650000000|2022-07-12 18:20:00|493.71|491.31|492.61|490.21|494.27|491.87|492.42|490.02|0
1657650300000|2022-07-12 18:25:00|492.42|490.02|492.97|490.57|493.53|491.13|492.05|489.65|0
1657650600000|2022-07-12 18:30:00|493.16|490.76|488.92|486.52|493.89|491.49|488.73|486.33|0
1657650900000|2022-07-12 18:35:00|488.73|486.33|489.83|487.43|490.76|488.36|488.73|486.33|0
1657651200000|2022-07-12 18:40:00|490.02|487.62|489.54|487.14|490.02|487.62|488.08|485.68|0
1657651500000|2022-07-12 18:45:00|489.18|486.78|490.28|487.88|490.65|488.25|488.62|486.22|0
1657651800000|2022-07-12 18:50:00|490.09|487.69|487.7|485.3|490.09|487.69|487.7|485.3|0
1657652100000|2022-07-12 18:55:00|487.89|485.49|483.49|481.09|488.07|485.67|483.49|481.09|0
1657652400000|2022-07-12 19:00:00|482.75|480.35|474.01|471.61|482.75|480.35|473.47|471.07|0
1657652700000|2022-07-12 19:05:00|473.83|471.43|470.57|468.17|476.01|473.61|470.57|468.17|0
1657653000000|2022-07-12 19:10:00|471.11|468.71|474.37|471.97|474.55|472.15|468.76|466.36|0
1657653300000|2022-07-12 19:15:00|474.55|472.15|473.46|471.06|474.55|472.15|470.93|468.53|0
1657653600000|2022-07-12 19:20:00|473.1|470.7|467.49|465.09|474|471.6|466.41|464.01|0
1657653900000|2022-07-12 19:25:00|467.58|465.18|467.86|465.46|470.66|468.26|466.23|463.83|0
1657654200000|2022-07-12 19:30:00|467.95|465.55|463.46|461.06|469.03|466.63|463.1|460.7|0
1657654500000|2022-07-12 19:35:00|463.28|460.88|462.2|459.8|463.46|461.06|458.8|456.4|0
1657654800000|2022-07-12 19:40:00|462.02|459.62|463.81|461.41|463.99|461.59|460.05|457.65|0
1657655100000|2022-07-12 19:45:00|463.99|461.59|466.05|463.65|468.12|465.72|463.63|461.23|0
1657655400000|2022-07-12 19:50:00|467.04|464.64|472.27|469.87|473.54|471.14|467.04|464.64|0
1657655700000|2022-07-12 19:55:00|471.91|469.51|472.99|470.59|473.18|470.78|470.1|467.7|0
1657656000000|2022-07-12 20:00:00|472.63|470.23|468.84|466.44|472.63|470.23|468.48|466.08|0
1657656300000|2022-07-12 20:05:00|469.02|466.62|469.37|466.97|470.64|468.24|468.83|466.43|0
1657656600000|2022-07-12 20:10:00|469.01|466.61|470.82|468.42|471.54|469.14|469.01|466.61|0
1657656900000|2022-07-12 20:15:00|471.02|468.22|471.37|468.57|472.1|469.3|470.84|468.04|0
1657657200000|2022-07-12 20:20:00|471.19|468.39|469.93|467.13|471.74|468.94|469.39|466.59|0
1657657500000|2022-07-12 20:25:00|469.75|466.95|470.29|467.49|470.83|468.03|469.39|466.59|0
1657657800000|2022-07-12 20:30:00|470.37|467.57|470.46|467.66|471.55|468.75|469.02|466.22|0
1657658100000|2022-07-12 20:35:00|470.64|467.84|470.64|467.84|471.01|468.21|470.1|467.3|0
1657658400000|2022-07-12 20:40:00|470.82|468.02|471.36|468.56|471.54|468.74|470.73|467.93|0
1657658700000|2022-07-12 20:45:00|471.18|468.38|471.36|468.56|471.36|468.56|471|468.2|0
1657659000000|2022-07-12 20:50:00|471.54|468.74|472.26|469.46|472.26|469.46|471.36|468.56|0
1657659300000|2022-07-12 20:55:00|472.08|469.28|472.05|469.25|472.26|469.46|471.53|468.73|0
1657659600000|2022-07-12 21:00:00|471.79|468.99|471.73|468.93|472.03|469.23|471.58|468.78|0
1657659900000|2022-07-12 21:05:00|471.76|468.96|471.78|468.98|472|469.2|471.54|468.74|0
1657660200000|2022-07-12 21:10:00|471.86|469.06|471.7|468.9|471.86|469.06|471.7|468.9|0
1657660500000|2022-07-12 21:15:00|471.73|468.93|471.89|469.09|471.92|469.12|471.7|468.9|0
1657660800000|2022-07-12 21:20:00|472.02|469.22|471.8|469|472.02|469.22|471.8|469|0
1657661100000|2022-07-12 21:25:00|471.75|468.95|471.72|468.92|471.75|468.95|471.61|468.81|0
1657661400000|2022-07-12 21:30:00|471.67|468.87|471.85|469.05|471.85|469.05|471.59|468.79|0
1657661700000|2022-07-12 21:35:00|471.8|469|472.01|469.21|472.19|469.39|471.8|469|0
1657662000000|2022-07-12 21:40:00|471.98|469.18|471.95|469.15|472.06|469.26|471.95|469.15|0
1657662300000|2022-07-12 21:45:00|472|469.2|471.9|469.1|472|469.2|471.9|469.1|0
1657662600000|2022-07-12 21:50:00|471.84|469.04|472.13|469.33|472.13|469.33|471.6|468.8|0
1657662900000|2022-07-12 21:55:00|472|469.2|471.81|469.01|472.07|469.27|471.58|468.78|0
1657663200000|2022-07-12 22:00:00|473.4|470.6|472.22|469.42|474.12|471.32|472.04|469.24|0
1657663500000|2022-07-12 22:05:00|472.31|469.51|473.67|470.87|474.21|471.41|472.31|469.51|0
1657663800000|2022-07-12 22:10:00|473.49|470.69|473.12|470.32|474.21|471.41|472.94|470.14|0
1657664100000|2022-07-12 22:15:00|472.94|470.14|472.03|469.23|472.94|470.14|471.4|468.6|0
1657664400000|2022-07-12 22:20:00|472.12|469.32|471.13|468.33|472.22|469.42|470.41|467.61|0
1657664700000|2022-07-12 22:25:00|470.95|468.15|471.67|468.87|472.39|469.59|470.95|468.15|0
1657665000000|2022-07-12 22:30:00|471.75|468.95|472.03|469.23|472.39|469.59|471.31|468.51|0
1657665300000|2022-07-12 22:35:00|472.11|469.31|471.3|468.5|472.39|469.59|471.3|468.5|0
1657665600000|2022-07-12 22:40:00|471.48|468.68|473.11|470.31|473.29|470.49|471.48|468.68|0
1657665900000|2022-07-12 22:45:00|473.19|470.39|473.1|470.3|473.29|470.49|472.38|469.58|0
1657666200000|2022-07-12 22:50:00|473.29|470.49|472.56|469.76|473.29|470.49|472.2|469.4|0
1657666500000|2022-07-12 22:55:00|472.38|469.58|471.83|469.03|472.38|469.58|471.47|468.67|0
1657666800000|2022-07-12 23:00:00|472.01|469.21|472.92|470.12|473.46|470.66|472.01|469.21|0
1657667100000|2022-07-12 23:05:00|473.1|470.3|472.91|470.11|473.64|470.84|472.73|469.93|0
1657667400000|2022-07-12 23:10:00|472.82|470.02|472.55|469.75|472.91|470.11|472.55|469.75|0
1657667700000|2022-07-12 23:15:00|472.45|469.65|471.28|468.48|472.55|469.75|471.28|468.48|0
1657668000000|2022-07-12 23:20:00|470.92|468.12|471|468.2|471|468.2|469.11|466.31|0
1657668300000|2022-07-12 23:25:00|470.74|467.94|470.73|467.93|471.1|468.3|470.19|467.39|0
1657668600000|2022-07-12 23:30:00|470.64|467.84|473.26|470.46|473.62|470.82|470.55|467.75|0
1657668900000|2022-07-12 23:35:00|473.44|470.64|474.53|471.73|474.53|471.73|472.99|470.19|0
1657669200000|2022-07-12 23:40:00|474.71|471.91|474.52|471.72|475.25|472.45|473.8|471|0
1657669500000|2022-07-12 23:45:00|474.34|471.54|473.62|470.82|474.61|471.81|473.25|470.45|0
1657669800000|2022-07-12 23:50:00|473.44|470.64|471.26|468.46|473.52|470.72|470.54|467.74|0
1657670100000|2022-07-12 23:55:00|471.08|468.28|471.26|468.46|471.62|468.82|470.72|467.92|0
1657670400000|2022-07-13 00:00:00|471.8|469|473.97|471.17|475.24|472.44|471.26|468.46|0
1657670700000|2022-07-13 00:05:00|474.33|471.53|473.24|470.44|474.33|471.53|472.88|470.08|0
1657671000000|2022-07-13 00:10:00|473.06|470.26|473.06|470.26|473.06|470.26|470.35|467.55|0
1657671300000|2022-07-13 00:15:00|473.33|470.53|473.78|470.98|474.51|471.71|472.33|469.53|0
1657671600000|2022-07-13 00:20:00|473.24|470.44|473.69|470.89|474.87|472.07|473.06|470.26|0
1657671900000|2022-07-13 00:25:00|473.78|470.98|473.05|470.25|474.41|471.61|472.69|469.89|0
1657672200000|2022-07-13 00:30:00|472.87|470.07|473.41|470.61|474.5|471.7|471.97|469.17|0
1657672500000|2022-07-13 00:35:00|473.5|470.7|476.03|473.23|476.13|473.33|472.69|469.89|0
1657672800000|2022-07-13 00:40:00|475.95|473.15|476.13|473.33|476.49|473.69|475.04|472.24|0
1657673100000|2022-07-13 00:45:00|476.03|473.23|475.03|472.23|476.85|474.05|474.85|472.05|0
1657673400000|2022-07-13 00:50:00|474.94|472.14|474.94|472.14|475.58|472.78|474.58|471.78|0
1657673700000|2022-07-13 00:55:00|474.58|471.78|475.39|472.59|476.48|473.68|474.58|471.78|0
1657674000000|2022-07-13 01:00:00|475.48|472.68|477.93|475.13|478.57|475.77|475.39|472.59|0
1657674300000|2022-07-13 01:05:00|478.11|475.31|478.47|475.67|479.38|476.58|477.93|475.13|0
1657674600000|2022-07-13 01:10:00|478.38|475.58|477.56|474.76|478.66|475.86|477.02|474.22|0
1657674900000|2022-07-13 01:15:00|477.74|474.94|475.56|472.76|478.01|475.21|475.38|472.58|0
1657675200000|2022-07-13 01:20:00|475.38|472.58|474.02|471.22|475.93|473.13|474.02|471.22|0
1657675500000|2022-07-13 01:25:00|473.65|470.85|474.11|471.31|474.83|472.03|473.38|470.58|0
1657675800000|2022-07-13 01:30:00|474.29|471.49|473.83|471.03|475.01|472.21|472.84|470.04|0
1657676100000|2022-07-13 01:35:00|473.92|471.12|471.47|468.67|473.92|471.12|471.39|468.59|0
1657676400000|2022-07-13 01:40:00|471.57|468.77|470.84|468.04|472.74|469.94|470.12|467.32|0
1657676700000|2022-07-13 01:45:00|470.75|467.95|472.19|469.39|473.19|470.39|470.12|467.32|0
1657677000000|2022-07-13 01:50:00|472.29|469.49|472.19|469.39|473.19|470.39|470.84|468.04|0
1657677300000|2022-07-13 01:55:00|472.28|469.48|471.83|469.03|472.91|470.11|471.38|468.58|0
1657677600000|2022-07-13 02:00:00|471.92|469.12|473.91|471.11|474.36|471.56|471.92|469.12|0
1657677900000|2022-07-13 02:05:00|474.09|471.29|472.28|469.48|474.27|471.47|472.1|469.3|0
1657678200000|2022-07-13 02:10:00|472.1|469.3|472.45|469.65|473.9|471.1|472.1|469.3|0
1657678500000|2022-07-13 02:15:00|472.27|469.47|471.63|468.83|472.27|469.47|471.01|468.21|0
1657678800000|2022-07-13 02:20:00|471.55|468.75|471.63|468.83|473.36|470.56|471|468.2|0
1657679100000|2022-07-13 02:25:00|471.73|468.93|471.72|468.92|472.27|469.47|470.91|468.11|0
1657679400000|2022-07-13 02:30:00|471.54|468.74|473.35|470.55|473.44|470.64|471.54|468.74|0
1657679700000|2022-07-13 02:35:00|473.53|470.73|475.34|472.54|475.52|472.72|472.62|469.82|0
1657680000000|2022-07-13 02:40:00|475.52|472.72|474.43|471.63|475.52|472.72|474.25|471.45|0
1657680300000|2022-07-13 02:45:00|474.52|471.72|476.24|473.44|476.42|473.62|474.07|471.27|0
1657680600000|2022-07-13 02:50:00|476.42|473.62|476.6|473.8|476.6|473.8|475.7|472.9|0
1657680900000|2022-07-13 02:55:00|476.42|473.62|476.51|473.71|477.15|474.35|475.88|473.08|0
1657681200000|2022-07-13 03:00:00|476.87|474.07|475.96|473.16|476.96|474.16|475.69|472.89|0
1657681500000|2022-07-13 03:05:00|476.05|473.25|476.41|473.61|476.6|473.8|475.69|472.89|0
1657681800000|2022-07-13 03:10:00|476.23|473.43|476.32|473.52|476.41|473.61|475.87|473.07|0
1657682100000|2022-07-13 03:15:00|476.41|473.61|475.86|473.06|477.14|474.34|475.41|472.61|0
1657682400000|2022-07-13 03:20:00|476.04|473.24|477.5|474.7|477.5|474.7|476.04|473.24|0
1657682700000|2022-07-13 03:25:00|477.31|474.51|476.4|473.6|477.49|474.69|476.22|473.42|0
1657683000000|2022-07-13 03:30:00|476.49|473.69|478.22|475.42|478.4|475.6|476.49|473.69|0
1657683300000|2022-07-13 03:35:00|478.58|475.78|478.21|475.41|478.76|475.96|477.67|474.87|0
1657683600000|2022-07-13 03:40:00|478.4|475.6|478.39|475.59|478.76|475.96|477.67|474.87|0
1657683900000|2022-07-13 03:45:00|478.21|475.41|477.85|475.05|478.57|475.77|477.85|475.05|0
1657684200000|2022-07-13 03:50:00|477.66|474.86|477.48|474.68|477.93|475.13|476.75|473.95|0
1657684500000|2022-07-13 03:55:00|477.3|474.5|476.93|474.13|477.66|474.86|476.57|473.77|0
1657684800000|2022-07-13 04:00:00|477.02|474.22|476.11|473.31|477.11|474.31|475.84|473.04|0
1657685100000|2022-07-13 04:05:00|476.02|473.22|475.66|472.86|476.2|473.4|475.48|472.68|0
1657685400000|2022-07-13 04:10:00|475.74|472.94|475.65|472.85|476.2|473.4|475.47|472.67|0
1657685700000|2022-07-13 04:15:00|475.83|473.03|476.01|473.21|476.2|473.4|475.65|472.85|0
1657686000000|2022-07-13 04:20:00|476.19|473.39|476.37|473.57|476.92|474.12|476.19|473.39|0
1657686300000|2022-07-13 04:25:00|476.19|473.39|476.92|474.12|477.1|474.3|476.19|473.39|0
1657686600000|2022-07-13 04:30:00|477.1|474.3|476.09|473.29|477.1|474.3|475.28|472.48|0
1657686900000|2022-07-13 04:35:00|476.19|473.39|476.27|473.47|476.37|473.57|475.46|472.66|0
1657687200000|2022-07-13 04:40:00|476.37|473.57|476.36|473.56|477.09|474.29|476.18|473.38|0
1657687500000|2022-07-13 04:45:00|476.45|473.65|476|473.2|476.45|473.65|475.82|473.02|0
1657687800000|2022-07-13 04:50:00|475.82|473.02|475.63|472.83|476.54|473.74|475.36|472.56|0
1657688100000|2022-07-13 04:55:00|475.45|472.65|475.81|473.01|476.18|473.38|475.09|472.29|0
1657688400000|2022-07-13 05:00:00|475.72|472.92|476.17|473.37|476.99|474.19|474.99|472.19|0
1657688700000|2022-07-13 05:05:00|475.99|473.19|475.44|472.64|476.17|473.37|475.26|472.46|0
1657689000000|2022-07-13 05:10:00|475.26|472.46|475.08|472.28|475.62|472.82|474.72|471.92|0
1657689300000|2022-07-13 05:15:00|474.9|472.1|475.07|472.27|475.44|472.64|474.35|471.55|0
1657689600000|2022-07-13 05:20:00|475.26|472.46|475.25|472.45|475.26|472.46|473.8|471|0
1657689900000|2022-07-13 05:25:00|475.34|472.54|476.34|473.54|476.7|473.9|474.71|471.91|0
1657690200000|2022-07-13 05:30:00|475.98|473.18|473.62|470.82|475.98|473.18|473.62|470.82|0
1657690500000|2022-07-13 05:35:00|473.8|471|475.25|472.45|475.25|472.45|473.8|471|0
1657690800000|2022-07-13 05:40:00|475.43|472.63|475.51|472.71|475.97|473.17|474.61|471.81|0
1657691100000|2022-07-13 05:45:00|475.42|472.62|476.33|473.53|476.33|473.53|475.06|472.26|0
1657691400000|2022-07-13 05:50:00|476.15|473.35|476.33|473.53|476.69|473.89|475.6|472.8|0
1657691700000|2022-07-13 05:55:00|476.69|473.89|476.14|473.34|476.69|473.89|475.96|473.16|0
1657692000000|2022-07-13 06:00:00|475.96|473.16|475.86|473.06|477.05|474.25|475.41|472.61|0
1657692300000|2022-07-13 06:05:00|475.6|472.8|475.05|472.25|476.32|473.52|474.69|471.89|0
1657692600000|2022-07-13 06:10:00|474.87|472.07|474.5|471.7|475.77|472.97|473.23|470.43|0
1657692900000|2022-07-13 06:15:00|474.32|471.52|474.14|471.34|474.5|471.7|472.41|469.61|0
1657693200000|2022-07-13 06:20:00|474.32|471.52|474.13|471.33|475.04|472.24|473.95|471.15|0
1657693500000|2022-07-13 06:25:00|473.95|471.15|475.95|473.15|476.21|473.41|473.59|470.79|0
1657693800000|2022-07-13 06:30:00|476.13|473.33|475.4|472.6|476.31|473.51|474.86|472.06|0
1657694100000|2022-07-13 06:35:00|475.3|472.5|476.85|474.05|477.21|474.41|475.22|472.42|0
1657694400000|2022-07-13 06:40:00|477.03|474.23|480.3|477.5|480.49|477.69|477.03|474.23|0
1657694700000|2022-07-13 06:45:00|480.48|477.68|481.94|479.14|482.86|480.06|479.76|476.96|0
1657695000000|2022-07-13 06:50:00|482.03|479.23|480.66|477.86|483.04|480.24|479.75|476.95|0
1657695300000|2022-07-13 06:55:00|480.84|478.04|481.21|478.41|482.12|479.32|480.38|477.58|0
1657695600000|2022-07-13 07:00:00|480.66|477.86|479.83|477.03|481.02|478.22|478.66|475.86|0
1657695900000|2022-07-13 07:05:00|479.18|476.78|477.91|475.51|479.73|477.33|477.18|474.78|0
1657696200000|2022-07-13 07:10:00|477.72|475.32|477.54|475.14|479.73|477.33|477.18|474.78|0
1657696500000|2022-07-13 07:15:00|477.36|474.96|475.62|473.22|477.54|475.14|473.54|471.14|0
1657696800000|2022-07-13 07:20:00|475.36|472.96|475.35|472.95|475.72|473.32|474.27|471.87|0
1657697100000|2022-07-13 07:25:00|475.26|472.86|474.35|471.95|476.26|473.86|473.36|470.96|0
1657697400000|2022-07-13 07:30:00|474.26|471.86|476.07|473.67|476.62|474.22|473.18|470.78|0
1657697700000|2022-07-13 07:35:00|475.98|473.58|473.98|471.58|476.16|473.76|472.81|470.41|0
1657698000000|2022-07-13 07:40:00|474.34|471.94|472.44|470.04|474.62|472.22|471.9|469.5|0
1657698300000|2022-07-13 07:45:00|472.08|469.68|472.44|470.04|472.62|470.22|470.18|467.78|0
1657698600000|2022-07-13 07:50:00|472.35|469.95|471.71|469.31|472.35|469.95|470.99|468.59|0
1657698900000|2022-07-13 07:55:00|471.44|469.04|471.17|468.77|471.71|469.31|470.27|467.87|0
1657699200000|2022-07-13 08:00:00|470.99|468.59|472.25|469.85|472.98|470.58|469.9|467.5|0
1657699500000|2022-07-13 08:05:00|472.34|469.94|470.26|467.86|472.79|470.39|468.28|465.88|0
1657699800000|2022-07-13 08:10:00|470.62|468.22|469.72|467.32|470.8|468.4|469.54|467.14|0
1657700100000|2022-07-13 08:15:00|469.9|467.5|472.87|470.47|473.33|470.93|469.54|467.14|0
1657700400000|2022-07-13 08:20:00|472.79|470.39|473.51|471.11|473.6|471.2|472.42|470.02|0
1657700700000|2022-07-13 08:25:00|473.33|470.93|474.59|472.19|474.78|472.38|473.33|470.93|0
1657701000000|2022-07-13 08:30:00|474.41|472.01|476.59|474.19|476.95|474.55|474.23|471.83|0
1657701300000|2022-07-13 08:35:00|476.68|474.28|478.22|475.82|478.22|475.82|476.49|474.09|0
1657701600000|2022-07-13 08:40:00|478.04|475.64|476.4|474|478.04|475.64|476.22|473.82|0
1657701900000|2022-07-13 08:45:00|476.49|474.09|478.76|476.36|479.49|477.09|476.31|473.91|0
1657702200000|2022-07-13 08:50:00|478.58|476.18|479.31|476.91|479.58|477.18|478.4|476|0
1657702500000|2022-07-13 08:55:00|479.49|477.09|481.4|479|481.67|479.27|478.94|476.54|0
1657702800000|2022-07-13 09:00:00|481.13|478.73|481.03|478.63|481.49|479.09|479.75|477.35|0
1657703100000|2022-07-13 09:05:00|480.94|478.54|479.85|477.45|480.94|478.54|479.12|476.72|0
1657703400000|2022-07-13 09:10:00|479.84|477.44|479.48|477.08|480.39|477.99|478.75|476.35|0
1657703700000|2022-07-13 09:15:00|479.3|476.9|479.11|476.71|480.39|477.99|478.75|476.35|0
1657704000000|2022-07-13 09:20:00|478.93|476.53|479.11|476.71|480.57|478.17|478.93|476.53|0
1657704300000|2022-07-13 09:25:00|478.93|476.53|481.11|478.71|481.11|478.71|478.74|476.34|0
1657704600000|2022-07-13 09:30:00|481.02|478.62|480.65|478.25|481.11|478.71|479.83|477.43|0
1657704900000|2022-07-13 09:35:00|480.83|478.43|480.19|477.79|480.83|478.43|479.65|477.25|0
1657705200000|2022-07-13 09:40:00|480.01|477.61|478.01|475.61|480.28|477.88|477.82|475.42|0
1657705500000|2022-07-13 09:45:00|478.19|475.79|478.45|476.05|478.92|476.52|477.91|475.51|0
1657705800000|2022-07-13 09:50:00|478.55|476.15|478.73|476.33|479.09|476.69|477.36|474.96|0
1657706100000|2022-07-13 09:55:00|478.55|476.15|478|475.6|478.91|476.51|478|475.6|0
1657706400000|2022-07-13 10:00:00|477.82|475.42|477.63|475.23|478.63|476.23|476.91|474.51|0
1657706700000|2022-07-13 10:05:00|477.72|475.32|477.63|475.23|478.18|475.78|477.45|475.05|0
1657707000000|2022-07-13 10:10:00|477.53|475.13|477.44|475.04|477.99|475.59|476.9|474.5|0
1657707300000|2022-07-13 10:15:00|477.63|475.23|477.62|475.22|478.35|475.95|477.62|475.22|0
1657707600000|2022-07-13 10:20:00|477.71|475.31|477.62|475.22|478.17|475.77|477.26|474.86|0
1657707900000|2022-07-13 10:25:00|477.53|475.13|476.53|474.13|477.62|475.22|475.8|473.4|0
1657708200000|2022-07-13 10:30:00|476.35|473.95|475.89|473.49|476.35|473.95|475.26|472.86|0
1657708500000|2022-07-13 10:35:00|475.98|473.58|475.98|473.58|476.25|473.85|473.8|471.4|0
1657708800000|2022-07-13 10:40:00|475.8|473.4|477.25|474.85|477.43|475.03|475.8|473.4|0
1657709100000|2022-07-13 10:45:00|477.07|474.67|476.7|474.3|477.79|475.39|476.7|474.3|0
1657709400000|2022-07-13 10:50:00|476.88|474.48|476.24|473.84|477.43|475.03|476.24|473.84|0
1657709700000|2022-07-13 10:55:00|476.15|473.75|477.42|475.02|477.42|475.02|475.61|473.21|0
1657710000000|2022-07-13 11:00:00|477.51|475.11|476.87|474.47|477.51|475.11|475.97|473.57|0
1657710300000|2022-07-13 11:05:00|476.78|474.38|477.96|475.56|478.14|475.74|475.96|473.56|0
1657710600000|2022-07-13 11:10:00|477.87|475.47|479.6|477.2|480.33|477.93|477.6|475.2|0
1657710900000|2022-07-13 11:15:00|479.42|477.02|479.05|476.65|479.96|477.56|478.87|476.47|0
1657711200000|2022-07-13 11:20:00|479.14|476.74|476.04|473.64|479.5|477.1|475.95|473.55|0
1657711500000|2022-07-13 11:25:00|476.32|473.92|476.4|474|477.59|475.19|475.86|473.46|0
1657711800000|2022-07-13 11:30:00|476.22|473.82|477.4|475|477.59|475.19|475.59|473.19|0
1657712100000|2022-07-13 11:35:00|477.58|475.18|478.13|475.73|478.13|475.73|476.86|474.46|0
1657712400000|2022-07-13 11:40:00|478.31|475.91|479.95|477.55|480.5|478.1|478.31|475.91|0
1657712700000|2022-07-13 11:45:00|479.85|477.45|480.86|478.46|481.4|479|479.76|477.36|0
1657713000000|2022-07-13 11:50:00|481.04|478.64|481.47|479.07|481.47|479.07|479.58|477.18|0
1657713300000|2022-07-13 11:55:00|481.37|478.97|481.65|479.25|482.75|480.35|480.92|478.52|0
1657713600000|2022-07-13 12:00:00|481.55|479.15|484.66|482.26|486.76|484.36|480.56|478.16|0
1657713900000|2022-07-13 12:05:00|484.75|482.35|484.02|481.62|484.75|482.35|483.83|481.43|0
1657714200000|2022-07-13 12:10:00|483.65|481.25|482.37|479.97|484.02|481.62|481.28|478.88|0
1657714500000|2022-07-13 12:15:00|482.55|480.15|483.83|481.43|483.83|481.43|481.82|479.42|0
1657714800000|2022-07-13 12:20:00|484.19|481.79|484.92|482.52|486.2|483.8|484.19|481.79|0
1657715100000|2022-07-13 12:25:00|485.29|482.89|499.64|497.24|506.97|504.57|483.36|480.96|0
1657715400000|2022-07-13 12:30:00|483|480.6|429.45|427.05|483|480.6|423.72|421.32|0
1657715700000|2022-07-13 12:35:00|428.93|426.53|427.53|425.13|432.06|429.66|425.36|422.96|0
1657716000000|2022-07-13 12:40:00|427.71|425.31|425.97|423.57|430.14|427.74|422.68|420.28|0
1657716300000|2022-07-13 12:45:00|425.45|423.05|431.39|428.99|431.39|428.99|419.74|417.34|0
1657716600000|2022-07-13 12:50:00|431.04|428.64|432.08|429.68|432.96|430.56|428.62|426.22|0
1657716900000|2022-07-13 12:55:00|432.26|429.86|435.39|432.99|435.91|433.51|428.96|426.56|0
1657717200000|2022-07-13 13:00:00|434.34|431.94|440.53|438.13|440.68|438.28|430.87|428.47|0
1657717500000|2022-07-13 13:05:00|440.36|437.96|438.6|436.2|440.53|438.13|434.24|431.84|0
1657717800000|2022-07-13 13:10:00|438.78|436.38|439.74|437.34|440.81|438.41|436.33|433.93|0
1657718100000|2022-07-13 13:15:00|440.09|437.69|434.68|432.28|442.02|439.62|433.98|431.58|0
1657718400000|2022-07-13 13:20:00|434.85|432.45|432.93|430.53|436.33|433.93|431.2|428.8|0
1657718700000|2022-07-13 13:25:00|433.11|430.71|431.89|429.49|434.15|431.75|430.68|428.28|0
1657719000000|2022-07-13 13:30:00|432.41|430.01|436.29|433.89|440.61|438.21|429.46|427.06|0
1657719300000|2022-07-13 13:35:00|436.99|434.59|449.14|446.74|449.14|446.74|432.28|429.88|0
1657719600000|2022-07-13 13:40:00|448.97|446.57|440.13|437.73|449.14|446.74|439.6|437.2|0
1657719900000|2022-07-13 13:45:00|441.27|438.87|450.2|447.8|450.2|447.8|434.34|431.94|0
1657720200000|2022-07-13 13:50:00|450.37|447.97|447|444.6|455.31|452.91|445.91|443.51|0
1657720500000|2022-07-13 13:55:00|447.17|444.77|447.17|444.77|449.48|447.08|442.22|439.82|0
1657720800000|2022-07-13 14:00:00|446.64|444.24|443.98|441.58|448.41|446.01|437.47|435.07|0
1657721100000|2022-07-13 14:05:00|443.81|441.41|438.52|436.12|446.46|444.06|436.77|434.37|0
1657721400000|2022-07-13 14:10:00|438.17|435.77|439.95|437.55|444.16|441.76|436.77|434.37|0
1657721700000|2022-07-13 14:15:00|439.77|437.37|431.87|429.47|440.48|438.08|431.7|429.3|0
1657722000000|2022-07-13 14:20:00|431.35|428.95|431.19|428.79|435.39|432.99|426.66|424.26|0
1657722300000|2022-07-13 14:25:00|431.54|429.14|439.25|436.85|439.25|436.85|430.66|428.26|0
1657722600000|2022-07-13 14:30:00|438.19|435.79|447.55|445.15|449.86|447.46|436.61|434.21|0
1657722900000|2022-07-13 14:35:00|448.79|446.39|449.99|447.59|451.64|449.24|445.73|443.33|0
1657723200000|2022-07-13 14:40:00|449.63|447.23|460.17|457.77|460.17|457.77|448.92|446.52|0
1657723500000|2022-07-13 14:45:00|460.53|458.13|458.42|456.02|461.78|459.38|457.17|454.77|0
1657723800000|2022-07-13 14:50:00|458.96|456.56|458.25|455.85|464.56|462.16|457.53|455.13|0
1657724100000|2022-07-13 14:55:00|458.43|456.03|460.23|457.83|462.93|460.53|458.25|455.85|0
1657724400000|2022-07-13 15:00:00|460.41|458.01|459.5|457.1|462.02|459.62|457.17|454.77|0
1657724700000|2022-07-13 15:05:00|460.04|457.64|465.55|463.15|469.62|467.22|460.04|457.64|0
1657725000000|2022-07-13 15:10:00|465.37|462.97|467.54|465.14|468.89|466.49|465.01|462.61|0
1657725300000|2022-07-13 15:15:00|467.9|465.5|462.67|460.27|468.08|465.68|461.77|459.37|0
1657725600000|2022-07-13 15:20:00|463.21|460.81|461.4|459|465.37|462.97|461.4|459|0
1657725900000|2022-07-13 15:25:00|461.22|458.82|456.4|454|461.22|458.82|454.88|452.48|0
1657726200000|2022-07-13 15:30:00|456.04|453.64|455.63|453.23|459.93|457.53|455.63|453.23|0
1657726500000|2022-07-13 15:35:00|455.46|453.06|455.45|453.05|456.7|454.3|454.56|452.16|0
1657726800000|2022-07-13 15:40:00|455.27|452.87|453.67|451.27|456.88|454.48|453.14|450.74|0
1657727100000|2022-07-13 15:45:00|452.78|450.38|455.63|453.23|455.71|453.31|451.18|448.78|0
1657727400000|2022-07-13 15:50:00|455.8|453.4|457.95|455.55|461.71|459.31|455.27|452.87|0
1657727700000|2022-07-13 15:55:00|457.77|455.37|456.87|454.47|459.38|456.98|456.69|454.29|0
1657728000000|2022-07-13 16:00:00|457.23|454.83|461.52|459.12|461.7|459.3|455.62|453.22|0
1657728300000|2022-07-13 16:05:00|461.34|458.94|462.96|460.56|464.39|461.99|460.45|458.05|0
1657728600000|2022-07-13 16:10:00|462.78|460.38|458.24|455.84|462.78|460.38|457.7|455.3|0
1657728900000|2022-07-13 16:15:00|457.88|455.48|459.67|457.27|459.67|457.27|456.81|454.41|0
1657729200000|2022-07-13 16:20:00|459.58|457.18|462.17|459.77|462.53|460.13|457.52|455.12|0
1657729500000|2022-07-13 16:25:00|461.99|459.59|464.33|461.93|464.87|462.47|460.74|458.34|0
1657729800000|2022-07-13 16:30:00|464.51|462.11|466.48|464.08|467.57|465.17|462.71|460.31|0
1657730100000|2022-07-13 16:35:00|465.76|463.36|467.49|465.09|467.49|465.09|463.52|461.12|0
1657730400000|2022-07-13 16:40:00|467.85|465.45|465.77|463.37|467.85|465.45|464.06|461.66|0
1657730700000|2022-07-13 16:45:00|465.5|463.1|466.4|464|467.12|464.72|463.88|461.48|0
1657731000000|2022-07-13 16:50:00|466.22|463.82|469.29|466.89|469.65|467.25|464.78|462.38|0
1657731300000|2022-07-13 16:55:00|469.83|467.43|471.28|468.88|471.28|468.88|467.48|465.08|0
1657731600000|2022-07-13 17:00:00|471.46|469.06|475.9|473.5|479.1|476.7|468.56|466.16|0
1657731900000|2022-07-13 17:05:00|476.36|473.96|473.27|470.87|478|475.6|471.82|469.42|0
1657732200000|2022-07-13 17:10:00|472.9|470.5|478.4|476|478.4|476|472.18|469.78|0
1657732500000|2022-07-13 17:15:00|478.77|476.37|469.7|467.3|478.77|476.37|468.44|466.04|0
1657732800000|2022-07-13 17:20:00|469.88|467.48|472.41|470.01|472.41|470.01|468.26|465.86|0
1657733100000|2022-07-13 17:25:00|472.23|469.83|472.23|469.83|472.59|470.19|469.16|466.76|0
1657733400000|2022-07-13 17:30:00|472.05|469.65|469.88|467.48|472.05|469.65|467.89|465.49|0
1657733700000|2022-07-13 17:35:00|469.7|467.3|466.81|464.41|470.06|467.66|466.45|464.05|0
1657734000000|2022-07-13 17:40:00|466.63|464.23|470.95|468.55|471.68|469.28|466.63|464.23|0
1657734300000|2022-07-13 17:45:00|471.5|469.1|473.67|471.27|474.3|471.9|470.23|467.83|0
1657734600000|2022-07-13 17:50:00|473.85|471.45|471.31|468.91|474.75|472.35|471.31|468.91|0
1657734900000|2022-07-13 17:55:00|470.77|468.37|473.12|470.72|473.66|471.26|470.23|467.83|0
1657735200000|2022-07-13 18:00:00|472.94|470.54|457.3|454.9|472.94|470.54|456.94|454.54|0
1657735500000|2022-07-13 18:05:00|456.76|454.36|457.25|454.85|462.48|460.08|456.76|454.36|0
1657735800000|2022-07-13 18:10:00|457.43|455.03|462.99|460.59|463.17|460.77|456.9|454.5|0
1657736100000|2022-07-13 18:15:00|462.81|460.41|463.35|460.95|463.53|461.13|458.15|455.75|0
1657736400000|2022-07-13 18:20:00|462.99|460.59|465.87|463.47|466.95|464.55|460.29|457.89|0
1657736700000|2022-07-13 18:25:00|466.41|464.01|469.16|466.76|469.34|466.94|463.16|460.76|0
1657737000000|2022-07-13 18:30:00|470.81|468.41|471.11|468.71|472.55|470.15|466.83|464.43|0
1657737300000|2022-07-13 18:35:00|471.47|469.07|472.38|469.98|472.74|470.34|468.92|466.52|0
1657737600000|2022-07-13 18:40:00|472.56|470.16|470.01|467.61|473.65|471.25|470.01|467.61|0
1657737900000|2022-07-13 18:45:00|470.74|468.34|468.97|466.57|472.92|470.52|468.79|466.39|0
1657738200000|2022-07-13 18:50:00|469.15|466.75|468.06|465.66|472.42|470.02|467.88|465.48|0
1657738500000|2022-07-13 18:55:00|467.88|465.48|474.05|471.65|474.42|472.02|464.8|462.4|0
1657738800000|2022-07-13 19:00:00|474.23|471.83|473.5|471.1|474.96|472.56|470.23|467.83|0
1657739100000|2022-07-13 19:05:00|473.41|471.01|467.23|464.83|473.5|471.1|464.79|462.39|0
1657739400000|2022-07-13 19:10:00|466.78|464.38|470.41|468.01|471.32|468.92|466.42|464.02|0
1657739700000|2022-07-13 19:15:00|470.22|467.82|471.58|469.18|471.86|469.46|468.41|466.01|0
1657740000000|2022-07-13 19:20:00|471.68|469.28|469.86|467.46|472.4|470|468.59|466.19|0
1657740300000|2022-07-13 19:25:00|469.67|467.27|466.23|463.83|469.67|467.27|465.87|463.47|0
1657740600000|2022-07-13 19:30:00|465.87|463.47|461.17|458.77|467.31|464.91|460.09|457.69|0
1657740900000|2022-07-13 19:35:00|459.2|456.8|464.84|462.44|465.2|462.8|459.02|456.62|0
1657741200000|2022-07-13 19:40:00|464.48|462.08|460.16|457.76|464.48|462.08|459.62|457.22|0
1657741500000|2022-07-13 19:45:00|459.98|457.58|460.51|458.11|461.41|459.01|458.18|455.78|0
1657741800000|2022-07-13 19:50:00|459.43|457.03|461.23|458.83|462.31|459.91|457.1|454.7|0
1657742100000|2022-07-13 19:55:00|461.14|458.74|457.1|454.7|463.57|461.17|456.74|454.34|0
1657742400000|2022-07-13 20:00:00|456.56|454.16|456.74|454.34|457.63|455.23|455.66|453.26|0
1657742700000|2022-07-13 20:05:00|456.56|454.16|455.3|452.9|456.91|454.51|454.76|452.36|0
1657743000000|2022-07-13 20:10:00|455.66|453.26|453.15|450.75|456.37|453.97|453.15|450.75|0
1657743300000|2022-07-13 20:15:00|453.53|450.73|452.1|449.3|454.07|451.27|452.1|449.3|0
1657743600000|2022-07-13 20:20:00|451.92|449.12|452.28|449.48|452.46|449.66|451.74|448.94|0
1657743900000|2022-07-13 20:25:00|451.92|449.12|452.81|450.01|452.81|450.01|451.39|448.59|0
1657744200000|2022-07-13 20:30:00|452.63|449.83|452.81|450.01|453.17|450.37|452.63|449.83|0
1657744500000|2022-07-13 20:35:00|452.99|450.19|452.27|449.47|452.99|450.19|451.56|448.76|0
1657744800000|2022-07-13 20:40:00|452.35|449.55|451.55|448.75|452.63|449.83|451.55|448.75|0
1657745100000|2022-07-13 20:45:00|451.73|448.93|451.19|448.39|451.91|449.11|450.84|448.04|0
1657745400000|2022-07-13 20:50:00|451.37|448.57|452.08|449.28|452.26|449.46|450.84|448.04|0
1657745700000|2022-07-13 20:55:00|451.9|449.1|452.21|449.41|453.6|450.8|451.55|448.75|0
1657746000000|2022-07-13 21:00:00|451.97|449.17|451.91|449.11|451.97|449.17|451.81|449.01|0
1657746300000|2022-07-13 21:05:00|451.83|449.03|451.86|449.06|451.94|449.14|451.83|449.03|0
1657746600000|2022-07-13 21:10:00|451.83|449.03|451.44|448.64|451.83|449.03|451.13|448.33|0
1657746900000|2022-07-13 21:15:00|451.42|448.62|451.26|448.46|451.42|448.62|451.08|448.28|0
1657747200000|2022-07-13 21:20:00|451.38|448.58|451.28|448.48|451.51|448.71|451.23|448.43|0
1657747500000|2022-07-13 21:25:00|451.27|448.47|451.51|448.71|451.54|448.74|451.27|448.47|0
1657747800000|2022-07-13 21:30:00|451.49|448.69|451.38|448.58|451.63|448.83|451.38|448.58|0
1657748100000|2022-07-13 21:35:00|451.35|448.55|451.42|448.62|451.5|448.7|451.35|448.55|0
1657748400000|2022-07-13 21:40:00|451.5|448.7|451.5|448.7|451.5|448.7|451.5|448.7|0
1657748700000|2022-07-13 21:45:00|451.63|448.83|451.53|448.73|451.63|448.83|451.42|448.62|0
1657749000000|2022-07-13 21:50:00|451.5|448.7|451.44|448.64|451.53|448.73|451.44|448.64|0
1657749300000|2022-07-13 21:55:00|451.47|448.67|451.41|448.61|451.49|448.69|451.26|448.46|0
1657749600000|2022-07-13 22:00:00|450.93|448.13|450.84|448.04|451.91|449.11|449.86|447.06|0
1657749900000|2022-07-13 22:05:00|450.57|447.77|448.7|445.9|450.66|447.86|448.35|445.55|0
1657750200000|2022-07-13 22:10:00|448.61|445.81|449.5|446.7|449.59|446.79|448.53|445.73|0
1657750500000|2022-07-13 22:15:00|449.41|446.61|449.94|447.14|450.39|447.59|449.41|446.61|0
1657750800000|2022-07-13 22:20:00|450.12|447.32|449.76|446.96|450.3|447.5|449.23|446.43|0
1657751100000|2022-07-13 22:25:00|449.94|447.14|449.76|446.96|449.94|447.14|448.42|445.62|0
1657751400000|2022-07-13 22:30:00|449.58|446.78|446.74|443.94|449.76|446.96|446.74|443.94|0
1657751700000|2022-07-13 22:35:00|446.91|444.11|443.9|441.1|446.91|444.11|443.72|440.92|0
1657752000000|2022-07-13 22:40:00|444.25|441.45|443.54|440.74|445.14|442.34|443.54|440.74|0
1657752300000|2022-07-13 22:45:00|443.72|440.92|443.8|441|444.78|441.98|442.48|439.68|0
1657752600000|2022-07-13 22:50:00|443.9|441.1|444.6|441.8|445.66|442.86|443.9|441.1|0
1657752900000|2022-07-13 22:55:00|444.69|441.89|444.68|441.88|445.13|442.33|444.33|441.53|0
1657753200000|2022-07-13 23:00:00|444.77|441.97|446.01|443.21|446.9|444.1|444.42|441.62|0
1657753500000|2022-07-13 23:05:00|445.83|443.03|446.01|443.21|446.09|443.29|445.12|442.32|0
1657753800000|2022-07-13 23:10:00|445.83|443.03|442.29|439.49|445.83|443.03|442.11|439.31|0
1657754100000|2022-07-13 23:15:00|442.11|439.31|441.41|438.61|442.64|439.84|441.41|438.61|0
1657754400000|2022-07-13 23:20:00|441.58|438.78|443.17|440.37|443.35|440.55|441.41|438.61|0
1657754700000|2022-07-13 23:25:00|443.35|440.55|442.11|439.31|443.43|440.63|441.93|439.13|0
1657755000000|2022-07-13 23:30:00|441.93|439.13|442.63|439.83|443.52|440.72|441.93|439.13|0
1657755300000|2022-07-13 23:35:00|442.72|439.92|438.58|435.78|442.81|440.01|438.58|435.78|0
1657755600000|2022-07-13 23:40:00|438.66|435.86|438.66|435.86|438.75|435.95|437.17|434.37|0
1657755900000|2022-07-13 23:45:00|438.57|435.77|438.4|435.6|438.75|435.95|437.52|434.72|0
1657756200000|2022-07-13 23:50:00|438.48|435.68|439.36|436.56|440.15|437.35|438.22|435.42|0
1657756500000|2022-07-13 23:55:00|439.45|436.65|439.62|436.82|440.15|437.35|439.36|436.56|0
1657756800000|2022-07-14 00:00:00|439.45|436.65|442.26|439.46|442.44|439.64|437.33|434.53|0
1657757100000|2022-07-14 00:05:00|442.62|439.82|442.62|439.82|442.97|440.17|441.73|438.93|0
1657757400000|2022-07-14 00:10:00|442.79|439.99|442.97|440.17|443.14|440.34|441.73|438.93|0
1657757700000|2022-07-14 00:15:00|442.61|439.81|445.17|442.37|445.62|442.82|442.61|439.81|0
1657758000000|2022-07-14 00:20:00|445.09|442.29|444.38|441.58|446.15|443.35|444.2|441.4|0
1657758300000|2022-07-14 00:25:00|444.55|441.75|444.2|441.4|445.08|442.28|443.49|440.69|0
1657758600000|2022-07-14 00:30:00|444.02|441.22|444.19|441.39|445.43|442.63|443.84|441.04|0
1657758900000|2022-07-14 00:35:00|444.28|441.48|444.19|441.39|444.72|441.92|443.13|440.33|0
1657759200000|2022-07-14 00:40:00|444.37|441.57|444.54|441.74|445.43|442.63|444.19|441.39|0
1657759500000|2022-07-14 00:45:00|444.63|441.83|444.19|441.39|444.63|441.83|443.13|440.33|0
1657759800000|2022-07-14 00:50:00|444.36|441.56|444.98|442.18|445.6|442.8|444.01|441.21|0
1657760100000|2022-07-14 00:55:00|445.25|442.45|444.53|441.73|445.78|442.98|444.53|441.73|0
1657760400000|2022-07-14 01:00:00|444.71|441.91|445.59|442.79|445.59|442.79|443.82|441.02|0
1657760700000|2022-07-14 01:05:00|445.42|442.62|445.41|442.61|445.42|442.62|444.35|441.55|0
1657761000000|2022-07-14 01:10:00|445.59|442.79|445.94|443.14|446.65|443.85|445.06|442.26|0
1657761300000|2022-07-14 01:15:00|446.3|443.5|447.44|444.64|448.07|445.27|446.12|443.32|0
1657761600000|2022-07-14 01:20:00|447.54|444.74|448.6|445.8|449.31|446.51|447.18|444.38|0
1657761900000|2022-07-14 01:25:00|448.33|445.53|448.24|445.44|448.95|446.15|448.06|445.26|0
1657762200000|2022-07-14 01:30:00|448.42|445.62|447.88|445.08|448.78|445.98|447|444.2|0
1657762500000|2022-07-14 01:35:00|447.71|444.91|448.24|445.44|448.68|445.88|447|444.2|0
1657762800000|2022-07-14 01:40:00|448.32|445.52|447.7|444.9|448.32|445.52|446.99|444.19|0
1657763100000|2022-07-14 01:45:00|447.79|444.99|446.46|443.66|448.14|445.34|446.46|443.66|0
1657763400000|2022-07-14 01:50:00|446.54|443.74|446.81|444.01|446.99|444.19|445.39|442.59|0
1657763700000|2022-07-14 01:55:00|446.72|443.92|449.38|446.58|450.98|448.18|446.72|443.92|0
1657764000000|2022-07-14 02:00:00|449.83|447.03|449.65|446.85|450.36|447.56|449.11|446.31|0
1657764300000|2022-07-14 02:05:00|449.73|446.93|450.18|447.38|450.98|448.18|449.47|446.67|0
1657764600000|2022-07-14 02:10:00|450.08|447.28|450|447.2|450.89|448.09|449.73|446.93|0
1657764900000|2022-07-14 02:15:00|449.82|447.02|449.1|446.3|450.17|447.37|448.75|445.95|0
1657765200000|2022-07-14 02:20:00|449.28|446.48|450.7|447.9|450.88|448.08|449.19|446.39|0
1657765500000|2022-07-14 02:25:00|450.88|448.08|450.52|447.72|451.14|448.34|450.17|447.37|0
1657765800000|2022-07-14 02:30:00|450.34|447.54|451.95|449.15|452.66|449.86|450.17|447.37|0
1657766100000|2022-07-14 02:35:00|452.03|449.23|453.91|451.11|454.27|451.47|452.03|449.23|0
1657766400000|2022-07-14 02:40:00|453.55|450.75|453.19|450.39|454.62|451.82|452.66|449.86|0
1657766700000|2022-07-14 02:45:00|453.28|450.48|452.29|449.49|453.37|450.57|451.76|448.96|0
1657767000000|2022-07-14 02:50:00|452.47|449.67|451.4|448.6|452.83|450.03|451.4|448.6|0
1657767300000|2022-07-14 02:55:00|451.58|448.78|452.11|449.31|452.47|449.67|451.58|448.78|0
1657767600000|2022-07-14 03:00:00|452.29|449.49|453.71|450.91|453.71|450.91|452.11|449.31|0
1657767900000|2022-07-14 03:05:00|453.54|450.74|454.25|451.45|455.14|452.34|453.18|450.38|0
1657768200000|2022-07-14 03:10:00|454.43|451.63|454.15|451.35|454.69|451.89|453.17|450.37|0
1657768500000|2022-07-14 03:15:00|454.25|451.45|453.53|450.73|454.33|451.53|453.53|450.73|0
1657768800000|2022-07-14 03:20:00|453.61|450.81|455.13|452.33|456.03|453.23|453.61|450.81|0
1657769100000|2022-07-14 03:25:00|455.22|452.42|456.56|453.76|457.46|454.66|455.13|452.33|0
1657769400000|2022-07-14 03:30:00|456.47|453.67|456.38|453.58|456.92|454.12|455.67|452.87|0
1657769700000|2022-07-14 03:35:00|456.56|453.76|455.66|452.86|457.1|454.3|455.48|452.68|0
1657770000000|2022-07-14 03:40:00|455.75|452.95|456.73|453.93|457.99|455.19|455.13|452.33|0
1657770300000|2022-07-14 03:45:00|456.91|454.11|455.48|452.68|457.27|454.47|455.48|452.68|0
1657770600000|2022-07-14 03:50:00|455.66|452.86|455.12|452.32|456.02|453.22|454.94|452.14|0
1657770900000|2022-07-14 03:55:00|454.76|451.96|455.12|452.32|455.3|452.5|454.4|451.6|0
1657771200000|2022-07-14 04:00:00|455.38|452.58|455.65|452.85|456.37|453.57|455.29|452.49|0
1657771500000|2022-07-14 04:05:00|455.56|452.76|454.22|451.42|455.65|452.85|453.86|451.06|0
1657771800000|2022-07-14 04:10:00|454.12|451.32|453.68|450.88|454.75|451.95|453.5|450.7|0
1657772100000|2022-07-14 04:15:00|453.86|451.06|454.75|451.95|455.29|452.49|453.86|451.06|0
1657772400000|2022-07-14 04:20:00|454.57|451.77|454.39|451.59|454.57|451.77|453.85|451.05|0
1657772700000|2022-07-14 04:25:00|454.47|451.67|455.1|452.3|455.46|452.66|454.21|451.41|0
1657773000000|2022-07-14 04:30:00|455.19|452.39|455.99|453.19|456.17|453.37|455.1|452.3|0
1657773300000|2022-07-14 04:35:00|456.08|453.28|455.99|453.19|456.62|453.82|455.72|452.92|0
1657773600000|2022-07-14 04:40:00|456.17|453.37|456.07|453.27|456.35|453.55|455.99|453.19|0
1657773900000|2022-07-14 04:45:00|456.17|453.37|456.7|453.9|457.5|454.7|455.99|453.19|0
1657774200000|2022-07-14 04:50:00|456.79|453.99|455.8|453|456.96|454.16|455.45|452.65|0
1657774500000|2022-07-14 04:55:00|455.98|453.18|455.8|453|456.34|453.54|455.44|452.64|0
1657774800000|2022-07-14 05:00:00|456.06|453.26|456.87|454.07|457.23|454.43|455.17|452.37|0
1657775100000|2022-07-14 05:05:00|457.05|454.25|456.33|453.53|457.59|454.79|456.15|453.35|0
1657775400000|2022-07-14 05:10:00|456.24|453.44|456.51|453.71|456.69|453.89|455.79|452.99|0
1657775700000|2022-07-14 05:15:00|456.33|453.53|455.97|453.17|457.22|454.42|455.61|452.81|0
1657776000000|2022-07-14 05:20:00|455.88|453.08|454|451.2|455.97|453.17|453.64|450.84|0
1657776300000|2022-07-14 05:25:00|453.82|451.02|454|451.2|454.36|451.56|453.1|450.3|0
1657776600000|2022-07-14 05:30:00|454.08|451.28|454.53|451.73|454.71|451.91|453.46|450.66|0
1657776900000|2022-07-14 05:35:00|454.44|451.64|452.47|449.67|454.53|451.73|452.47|449.67|0
1657777200000|2022-07-14 05:40:00|452.56|449.76|449.71|446.91|452.56|449.76|449.71|446.91|0
1657777500000|2022-07-14 05:45:00|449.53|446.73|449.88|447.08|450.24|447.44|448.99|446.19|0
1657777800000|2022-07-14 05:50:00|449.97|447.17|448.99|446.19|450.24|447.44|448.46|445.66|0
1657778100000|2022-07-14 05:55:00|449.08|446.28|449.07|446.27|449.88|447.08|448.36|445.56|0
1657778400000|2022-07-14 06:00:00|449.34|446.54|447.47|444.67|449.88|447.08|446.32|443.52|0
1657778700000|2022-07-14 06:05:00|447.39|444.59|450.67|447.87|451.12|448.32|447.21|444.41|0
1657779000000|2022-07-14 06:10:00|450.58|447.78|451.12|448.32|452.01|449.21|450.05|447.25|0
1657779300000|2022-07-14 06:15:00|450.94|448.14|447.82|445.02|450.94|448.14|447.73|444.93|0
1657779600000|2022-07-14 06:20:00|447.91|445.11|446.53|443.73|448.62|445.82|445.94|443.14|0
1657779900000|2022-07-14 06:25:00|447.38|444.58|447.91|445.11|448.98|446.18|446.67|443.87|0
1657780200000|2022-07-14 06:30:00|447.38|444.58|445.78|442.98|448.09|445.29|444.9|442.1|0
1657780500000|2022-07-14 06:35:00|445.69|442.89|445.42|442.62|446.13|443.33|444.72|441.92|0
1657780800000|2022-07-14 06:40:00|445.25|442.45|446.31|443.51|446.66|443.86|444.89|442.09|0
1657781100000|2022-07-14 06:45:00|446.13|443.33|448.01|445.21|449.14|446.34|446.13|443.33|0
1657781400000|2022-07-14 06:50:00|447.83|445.03|446.94|444.14|448.36|445.56|446.94|444.14|0
1657781700000|2022-07-14 06:55:00|446.76|443.96|446.76|443.96|448.18|445.38|446.05|443.25|0
1657782000000|2022-07-14 07:00:00|446.94|444.14|445.87|443.07|449.42|446.62|445.78|442.98|0
1657782300000|2022-07-14 07:05:00|445.32|442.92|440.01|437.61|445.49|443.09|439.84|437.44|0
1657782600000|2022-07-14 07:10:00|439.84|437.44|442.04|439.64|444.25|441.85|439.13|436.73|0
1657782900000|2022-07-14 07:15:00|441.96|439.56|446.2|443.8|447.79|445.39|441.33|438.93|0
1657783200000|2022-07-14 07:20:00|446.37|443.97|447.01|444.61|447.97|445.57|445.77|443.37|0
1657783500000|2022-07-14 07:25:00|446.92|444.52|447.18|444.78|448.34|445.94|445.59|443.19|0
1657783800000|2022-07-14 07:30:00|446.91|444.51|444.25|441.85|448.07|445.67|443.54|441.14|0
1657784100000|2022-07-14 07:35:00|444.52|442.12|444.43|442.03|448.25|445.85|444.17|441.77|0
1657784400000|2022-07-14 07:40:00|444.16|441.76|443.98|441.58|445.84|443.44|442.57|440.17|0
1657784700000|2022-07-14 07:45:00|443.89|441.49|440.35|437.95|444.07|441.67|440.35|437.95|0
1657785000000|2022-07-14 07:50:00|440.53|438.13|438.86|436.46|441.15|438.75|438.15|435.75|0
1657785300000|2022-07-14 07:55:00|439.21|436.81|438.15|435.75|439.74|437.34|437.62|435.22|0
1657785600000|2022-07-14 08:00:00|438.23|435.83|441.14|438.74|441.85|439.45|435.86|433.46|0
1657785900000|2022-07-14 08:05:00|441.5|439.1|440.79|438.39|441.5|439.1|438.85|436.45|0
1657786200000|2022-07-14 08:10:00|441.14|438.74|440.43|438.03|441.32|438.92|439.2|436.8|0
1657786500000|2022-07-14 08:15:00|440.61|438.21|439.72|437.32|441.31|438.91|437.96|435.56|0
1657786800000|2022-07-14 08:20:00|439.9|437.5|434|431.6|439.9|437.5|434|431.6|0
1657787100000|2022-07-14 08:25:00|433.92|431.52|434.62|432.22|435.32|432.92|433.39|430.99|0
1657787400000|2022-07-14 08:30:00|434|431.6|432.16|429.76|434|431.6|431.55|429.15|0
1657787700000|2022-07-14 08:35:00|432.34|429.94|427.87|425.47|433.91|431.51|427.87|425.47|0
1657788000000|2022-07-14 08:40:00|427.95|425.55|423.52|421.12|428.3|425.9|423.52|421.12|0
1657788300000|2022-07-14 08:45:00|423.35|420.95|426.28|423.88|427.67|425.27|423.35|420.95|0
1657788600000|2022-07-14 08:50:00|426.11|423.71|425.06|422.66|426.97|424.57|424.2|421.8|0
1657788900000|2022-07-14 08:55:00|424.89|422.49|425.93|423.53|428.88|426.48|423.67|421.27|0
1657789200000|2022-07-14 09:00:00|426.1|423.7|427.57|425.17|427.57|425.17|425.23|422.83|0
1657789500000|2022-07-14 09:05:00|427.49|425.09|428.35|425.95|428.35|425.95|426.44|424.04|0
1657789800000|2022-07-14 09:10:00|428.44|426.04|427.39|424.99|429.22|426.82|427.04|424.64|0
1657790100000|2022-07-14 09:15:00|427.31|424.91|426.52|424.12|428|425.6|425.57|423.17|0
1657790400000|2022-07-14 09:20:00|426.44|424.04|423.88|421.48|427.83|425.43|423.27|420.87|0
1657790700000|2022-07-14 09:25:00|423.79|421.39|425.61|423.21|427|424.6|423.79|421.39|0
1657791000000|2022-07-14 09:30:00|425.52|423.12|424.82|422.42|427.52|425.12|424.57|422.17|0
1657791300000|2022-07-14 09:35:00|425|422.6|426.65|424.25|426.82|424.42|424.04|421.64|0
1657791600000|2022-07-14 09:40:00|426.73|424.33|429.08|426.68|429.69|427.29|426.13|423.73|0
1657791900000|2022-07-14 09:45:00|428.91|426.51|429.78|427.38|429.78|427.38|428.73|426.33|0
1657792200000|2022-07-14 09:50:00|429.6|427.2|431.34|428.94|431.34|428.94|427.86|425.46|0
1657792500000|2022-07-14 09:55:00|431.17|428.77|431.83|429.43|432.52|430.12|430.61|428.21|0
1657792800000|2022-07-14 10:00:00|431.91|429.51|430.64|428.24|431.91|429.51|429.94|427.54|0
1657793100000|2022-07-14 10:05:00|430.81|428.41|430.46|428.06|432.38|429.98|430.46|428.06|0
1657793400000|2022-07-14 10:10:00|430.28|427.88|428.71|426.31|430.98|428.58|428.01|425.61|0
1657793700000|2022-07-14 10:15:00|428.62|426.22|428.62|426.22|430.11|427.71|427.84|425.44|0
1657794000000|2022-07-14 10:20:00|428.53|426.13|428.09|425.69|430.45|428.05|427.66|425.26|0
1657794300000|2022-07-14 10:25:00|427.84|425.44|428.7|426.3|429.14|426.74|427.84|425.44|0
1657794600000|2022-07-14 10:30:00|428.79|426.39|429.57|427.17|429.75|427.35|427.48|425.08|0
1657794900000|2022-07-14 10:35:00|429.75|427.35|430.09|427.69|430.7|428.3|428.87|426.47|0
1657795200000|2022-07-14 10:40:00|429.92|427.52|428.17|425.77|430.97|428.57|427.91|425.51|0
1657795500000|2022-07-14 10:45:00|428.52|426.12|421.92|419.52|429.31|426.91|421.49|419.09|0
1657795800000|2022-07-14 10:50:00|422.01|419.61|421.66|419.26|422.01|419.61|418.89|416.49|0
1657796100000|2022-07-14 10:55:00|422.52|420.12|420.9|418.5|423.33|420.93|420.18|417.78|0
1657796400000|2022-07-14 11:00:00|421.51|419.11|423.24|420.84|425.07|422.67|421.08|418.68|0
1657796700000|2022-07-14 11:05:00|423.33|420.93|421.77|419.37|423.76|421.36|420.46|418.06|0
1657797000000|2022-07-14 11:10:00|421.42|419.02|422.37|419.97|422.63|420.23|419.34|416.94|0
1657797300000|2022-07-14 11:15:00|422.28|419.88|422.71|420.31|423.5|421.1|421.07|418.67|0
1657797600000|2022-07-14 11:20:00|422.63|420.23|422.45|420.05|423.49|421.09|420.72|418.32|0
1657797900000|2022-07-14 11:25:00|422.28|419.88|421.66|419.26|422.28|419.88|419.33|416.93|0
1657798200000|2022-07-14 11:30:00|423.32|420.92|420.54|418.14|424.71|422.31|418.12|415.72|0
1657798500000|2022-07-14 11:35:00|420.19|417.79|418.98|416.58|420.19|417.79|417.94|415.54|0
1657798800000|2022-07-14 11:40:00|418.63|416.23|418.28|415.88|421.4|419|418.02|415.62|0
1657799100000|2022-07-14 11:45:00|418.11|415.71|420.36|417.96|421.22|418.82|418.02|415.62|0
1657799400000|2022-07-14 11:50:00|420.18|417.78|419.66|417.26|421.05|418.65|419.32|416.92|0
1657799700000|2022-07-14 11:55:00|419.84|417.44|419.66|417.26|421.05|418.65|418.97|416.57|0
1657800000000|2022-07-14 12:00:00|419.57|417.17|417.67|415.27|421.39|418.99|416.73|414.33|0
1657800300000|2022-07-14 12:05:00|417.76|415.36|415.4|413|418.1|415.7|414.49|412.09|0
1657800600000|2022-07-14 12:10:00|415.57|413.17|418.84|416.44|419.36|416.96|415.57|413.17|0
1657800900000|2022-07-14 12:15:00|418.75|416.35|420.13|417.73|420.39|417.99|418.32|415.92|0
1657801200000|2022-07-14 12:20:00|420.05|417.65|419.7|417.3|421.95|419.55|419.35|416.95|0
1657801500000|2022-07-14 12:25:00|419.44|417.04|420.3|417.9|420.74|418.34|418.74|416.34|0
1657801800000|2022-07-14 12:30:00|420.21|417.81|423.66|421.26|425.67|423.27|414.78|412.38|0
1657802100000|2022-07-14 12:35:00|423.74|421.34|424.7|422.3|426.7|424.3|421.4|419|0
1657802400000|2022-07-14 12:40:00|425.05|422.65|421.54|419.14|425.05|422.65|420.35|417.95|0
1657802700000|2022-07-14 12:45:00|421.19|418.79|420.33|417.93|421.89|419.49|418.6|416.2|0
1657803000000|2022-07-14 12:50:00|420.15|417.75|421.54|419.14|422.23|419.83|419.46|417.06|0
1657803300000|2022-07-14 12:55:00|421.36|418.96|420.32|417.92|421.88|419.48|417.9|415.5|0
1657803600000|2022-07-14 13:00:00|420.06|417.66|421.61|419.21|422.4|420|418.59|416.19|0
1657803900000|2022-07-14 13:05:00|421.53|419.13|417.03|414.63|422.22|419.82|416.86|414.46|0
1657804200000|2022-07-14 13:10:00|417.29|414.89|417.28|414.88|417.72|415.32|415.03|412.63|0
1657804500000|2022-07-14 13:15:00|417.11|414.71|420.04|417.64|420.56|418.16|417.11|414.71|0
1657804800000|2022-07-14 13:20:00|419.69|417.29|421.07|418.67|422.11|419.71|419.43|417.03|0
1657805100000|2022-07-14 13:25:00|420.9|418.5|419.25|416.85|422.63|420.23|419.17|416.77|0
1657805400000|2022-07-14 13:30:00|419|416.6|416.06|413.66|423.84|421.44|414|411.6|0
1657805700000|2022-07-14 13:35:00|416.49|414.09|409.37|406.97|417.1|414.7|408.18|405.78|0
1657806000000|2022-07-14 13:40:00|408.35|405.95|406.19|403.79|409.37|406.97|405|402.6|0
1657806300000|2022-07-14 13:45:00|406.02|403.62|411.49|409.09|413.89|411.49|405.68|403.28|0
1657806600000|2022-07-14 13:50:00|411.15|408.75|412.86|410.46|416.99|414.59|409.95|407.55|0
1657806900000|2022-07-14 13:55:00|413.2|410.8|409.09|406.69|414.75|412.35|409.09|406.69|0
1657807200000|2022-07-14 14:00:00|408.75|406.35|401.77|399.37|408.75|406.35|401.77|399.37|0
1657807500000|2022-07-14 14:05:00|401.61|399.21|403.16|400.76|404.35|401.95|401.61|399.21|0
1657807800000|2022-07-14 14:10:00|402.82|400.42|404.51|402.11|405.02|402.62|400.61|398.21|0
1657808100000|2022-07-14 14:15:00|404.34|401.94|402.47|400.07|405.7|403.3|401.29|398.89|0
1657808400000|2022-07-14 14:20:00|402.3|399.9|406.38|403.98|407.23|404.83|402.3|399.9|0
1657808700000|2022-07-14 14:25:00|405.87|403.47|406.72|404.32|408.25|405.85|404.68|402.28|0
1657809000000|2022-07-14 14:30:00|406.54|404.14|405.86|403.46|411.15|408.75|403.48|401.08|0
1657809300000|2022-07-14 14:35:00|406.03|403.63|405.84|403.44|406.18|403.78|401.93|399.53|0
1657809600000|2022-07-14 14:40:00|405.67|403.27|406.52|404.12|409.25|406.85|405.67|403.27|0
1657809900000|2022-07-14 14:45:00|406.18|403.78|408.05|405.65|408.48|406.08|403.96|401.56|0
1657810200000|2022-07-14 14:50:00|408.74|406.34|413.84|411.44|414.18|411.78|406.51|404.11|0
1657810500000|2022-07-14 14:55:00|413.15|410.75|409.21|406.81|413.32|410.92|407.84|405.44|0
1657810800000|2022-07-14 15:00:00|410.92|408.52|412.46|410.06|416.41|414.01|409.04|406.64|0
1657811100000|2022-07-14 15:05:00|412.12|409.72|418.13|415.73|418.13|415.73|411.94|409.54|0
1657811400000|2022-07-14 15:10:00|417.79|415.39|415.89|413.49|419.17|416.77|414.86|412.46|0
1657811700000|2022-07-14 15:15:00|415.54|413.14|419.68|417.28|419.85|417.45|412.97|410.57|0
1657812000000|2022-07-14 15:20:00|419.51|417.11|421.06|418.66|424.18|421.78|418.3|415.9|0
1657812300000|2022-07-14 15:25:00|420.89|418.49|422.62|420.22|422.97|420.57|420.37|417.97|0
1657812600000|2022-07-14 15:30:00|422.27|419.87|419.42|417.02|423.66|421.26|419.08|416.68|0
1657812900000|2022-07-14 15:35:00|419.59|417.19|421.32|418.92|422.54|420.14|417.18|414.78|0
1657813200000|2022-07-14 15:40:00|421.41|419.01|431.77|429.37|434.75|432.35|421.41|419.01|0
1657813500000|2022-07-14 15:45:00|431.42|429.02|431.77|429.37|432.47|430.07|429.67|427.27|0
1657813800000|2022-07-14 15:50:00|431.6|429.2|431.07|428.67|434.4|432|430.55|428.15|0
1657814100000|2022-07-14 15:55:00|431.25|428.85|433.52|431.12|434.92|432.52|430.02|427.62|0
1657814400000|2022-07-14 16:00:00|433.87|431.47|432.64|430.24|435.1|432.7|431.07|428.67|0
1657814700000|2022-07-14 16:05:00|432.47|430.07|429.32|426.92|432.64|430.24|428.27|425.87|0
1657815000000|2022-07-14 16:10:00|429.67|427.27|430.01|427.61|431.06|428.66|428.09|425.69|0
1657815300000|2022-07-14 16:15:00|430.36|427.96|429.83|427.43|432.28|429.88|426.86|424.46|0
1657815600000|2022-07-14 16:20:00|429.48|427.08|427.03|424.63|432.1|429.7|427.03|424.63|0
1657815900000|2022-07-14 16:25:00|427.38|424.98|421.99|419.59|427.38|424.98|421.81|419.41|0
1657816200000|2022-07-14 16:30:00|422.33|419.93|423.55|421.15|425.81|423.41|422.33|419.93|0
1657816500000|2022-07-14 16:35:00|423.37|420.97|423.89|421.49|424.59|422.19|421.98|419.58|0
1657816800000|2022-07-14 16:40:00|424.06|421.66|421.81|419.41|424.06|421.66|420.25|417.85|0
1657817100000|2022-07-14 16:45:00|422.15|419.75|415.41|413.01|422.85|420.45|415.24|412.84|0
1657817400000|2022-07-14 16:50:00|415.24|412.84|418.54|416.14|419.06|416.66|414.39|411.99|0
1657817700000|2022-07-14 16:55:00|418.71|416.31|420|417.6|420.27|417.87|416.99|414.59|0
1657818000000|2022-07-14 17:00:00|420.09|417.69|417.67|415.27|420.44|418.04|416.64|414.24|0
1657818300000|2022-07-14 17:05:00|417.33|414.93|420.09|417.69|420.26|417.86|415.26|412.86|0
1657818600000|2022-07-14 17:10:00|419.92|417.52|420.02|417.62|420.58|418.18|416.46|414.06|0
1657818900000|2022-07-14 17:15:00|419.85|417.45|425.23|422.83|426.45|424.05|418.47|416.07|0
1657819200000|2022-07-14 17:20:00|425.66|423.26|425.24|422.84|428.8|426.4|425.07|422.67|0
1657819500000|2022-07-14 17:25:00|424.9|422.5|428.55|426.15|429.08|426.68|424.9|422.5|0
1657819800000|2022-07-14 17:30:00|428.38|425.98|423.67|421.27|428.38|425.98|423.33|420.93|0
1657820100000|2022-07-14 17:35:00|423.5|421.1|427.68|425.28|428.55|426.15|423.5|421.1|0
1657820400000|2022-07-14 17:40:00|427.85|425.45|430.12|427.72|431.17|428.77|427.5|425.1|0
1657820700000|2022-07-14 17:45:00|430.47|428.07|430.71|428.31|431.39|428.99|428.9|426.5|0
1657821000000|2022-07-14 17:50:00|430.89|428.49|429.31|426.91|432.99|430.59|426.86|424.46|0
1657821300000|2022-07-14 17:55:00|430.01|427.61|431.93|429.53|432.81|430.41|429.66|427.26|0
1657821600000|2022-07-14 18:00:00|431.58|429.18|434.04|431.64|434.92|432.52|430.88|428.48|0
1657821900000|2022-07-14 18:05:00|433.69|431.29|435.08|432.68|436.68|434.28|433.33|430.93|0
1657822200000|2022-07-14 18:10:00|434.55|432.15|434.02|431.62|435.25|432.85|432.09|429.69|0
1657822500000|2022-07-14 18:15:00|434.2|431.8|440.9|438.5|441.96|439.56|433.14|430.74|0
1657822800000|2022-07-14 18:20:00|441.25|438.85|444.03|441.63|445.62|443.22|441.25|438.85|0
1657823100000|2022-07-14 18:25:00|444.74|442.34|446.51|444.11|447.05|444.65|442.43|440.03|0
1657823400000|2022-07-14 18:30:00|446.69|444.29|447.22|444.82|448.11|445.71|444.91|442.51|0
1657823700000|2022-07-14 18:35:00|447.4|445|450.97|448.57|451.82|449.42|447.4|445|0
1657824000000|2022-07-14 18:40:00|451.15|448.75|445.09|442.69|451.15|448.75|444.02|441.62|0
1657824300000|2022-07-14 18:45:00|444.91|442.51|445.97|443.57|446.15|443.75|443.13|440.73|0
1657824600000|2022-07-14 18:50:00|446.15|443.75|443.66|441.26|446.15|443.75|442.6|440.2|0
1657824900000|2022-07-14 18:55:00|443.84|441.44|447.04|444.64|449|446.6|443.84|441.44|0
1657825200000|2022-07-14 19:00:00|447.75|445.35|446.5|444.1|449.53|447.13|445.61|443.21|0
1657825500000|2022-07-14 19:05:00|446.14|443.74|442.37|439.97|446.95|444.55|442.02|439.62|0
1657825800000|2022-07-14 19:10:00|442.2|439.8|446.64|444.24|447.17|444.77|441.84|439.44|0
1657826100000|2022-07-14 19:15:00|446.82|444.42|445.92|443.52|447.35|444.95|443.08|440.68|0
1657826400000|2022-07-14 19:20:00|446.28|443.88|450.74|448.34|451.1|448.7|445.57|443.17|0
1657826700000|2022-07-14 19:25:00|451.1|448.7|451.63|449.23|451.63|449.23|448.77|446.37|0
1657827000000|2022-07-14 19:30:00|451.81|449.41|448.41|446.01|451.99|449.59|448.41|446.01|0
1657827300000|2022-07-14 19:35:00|447.52|445.12|445.2|442.8|448.32|445.92|443.78|441.38|0
1657827600000|2022-07-14 19:40:00|444.49|442.09|446.27|443.87|446.98|444.58|443.78|441.38|0
1657827900000|2022-07-14 19:45:00|445.38|442.98|445.55|443.15|447.33|444.93|442.18|439.78|0
1657828200000|2022-07-14 19:50:00|446.8|444.4|448.22|445.82|448.94|446.54|446.44|444.04|0
1657828500000|2022-07-14 19:55:00|447.69|445.29|447.15|444.75|450.9|448.5|445.55|443.15|0
1657828800000|2022-07-14 20:00:00|448.04|445.64|450.9|448.5|451.08|448.68|447.86|445.46|0
1657829100000|2022-07-14 20:05:00|451.07|448.67|449.46|447.06|451.07|448.67|448.39|445.99|0
1657829400000|2022-07-14 20:10:00|449.11|446.71|450.53|448.13|450.53|448.13|447.68|445.28|0
1657829700000|2022-07-14 20:15:00|450.38|447.58|448.59|445.79|450.38|447.58|448.59|445.79|0
1657830000000|2022-07-14 20:20:00|448.41|445.61|448.41|445.61|449.12|446.32|448.05|445.25|0
1657830300000|2022-07-14 20:25:00|448.58|445.78|448.76|445.96|448.76|445.96|448.4|445.6|0
1657830600000|2022-07-14 20:30:00|448.58|445.78|448.4|445.6|448.76|445.96|448.4|445.6|0
1657830900000|2022-07-14 20:35:00|448.58|445.78|449.83|447.03|450.01|447.21|448.4|445.6|0
1657831200000|2022-07-14 20:40:00|450|447.2|450.72|447.92|451.08|448.28|449.83|447.03|0
1657831500000|2022-07-14 20:45:00|450.54|447.74|450.36|447.56|450.54|447.74|450|447.2|0
1657831800000|2022-07-14 20:50:00|450.54|447.74|449.82|447.02|450.71|447.91|449.82|447.02|0
1657832100000|2022-07-14 20:55:00|449.64|446.84|449.54|446.74|449.82|447.02|448.92|446.12|0
1657832400000|2022-07-14 21:00:00|449.32|446.52|448.98|446.18|449.58|446.78|448.56|445.76|0
1657832700000|2022-07-14 21:05:00|448.96|446.16|449.03|446.23|449.03|446.23|448.8|446|0
1657833000000|2022-07-14 21:10:00|448.95|446.15|449|446.2|449.05|446.25|448.89|446.09|0
1657833300000|2022-07-14 21:15:00|449.08|446.28|449.16|446.36|449.16|446.36|449.03|446.23|0
1657833600000|2022-07-14 21:20:00|449.15|446.35|449.07|446.27|449.15|446.35|449.07|446.27|0
1657833900000|2022-07-14 21:25:00|449.05|446.25|449.18|446.38|449.23|446.43|449.05|446.25|0
1657834200000|2022-07-14 21:30:00|449.15|446.35|449.2|446.4|449.2|446.4|449.15|446.35|0
1657834500000|2022-07-14 21:35:00|449.23|446.43|449.24|446.44|449.27|446.47|449.22|446.42|0
1657834800000|2022-07-14 21:40:00|449.27|446.47|449.43|446.63|449.46|446.66|449.27|446.47|0
1657835100000|2022-07-14 21:45:00|449.51|446.71|449.61|446.81|449.61|446.81|449.43|446.63|0
1657835400000|2022-07-14 21:50:00|449.66|446.86|449.66|446.86|449.66|446.86|449.61|446.81|0
1657835700000|2022-07-14 21:55:00|449.63|446.83|449.63|446.83|449.69|446.89|449.63|446.83|0
1657836000000|2022-07-14 22:00:00|450.41|447.61|451.39|448.59|452.83|450.03|450.41|447.61|0
1657836300000|2022-07-14 22:05:00|451.03|448.23|452.82|450.02|452.82|450.02|450.5|447.7|0
1657836600000|2022-07-14 22:10:00|452.64|449.84|452.28|449.48|452.73|449.93|451.92|449.12|0
1657836900000|2022-07-14 22:15:00|452.37|449.57|454.25|451.45|454.25|451.45|452.37|449.57|0
1657837200000|2022-07-14 22:20:00|453.71|450.91|453.71|450.91|454.25|451.45|452.28|449.48|0
1657837500000|2022-07-14 22:25:00|453.62|450.82|453.89|451.09|454.61|451.81|453.53|450.73|0
1657837800000|2022-07-14 22:30:00|454.07|451.27|454.6|451.8|454.78|451.98|454.07|451.27|0
1657838100000|2022-07-14 22:35:00|454.69|451.89|456.22|453.42|457.12|454.32|454.42|451.62|0
1657838400000|2022-07-14 22:40:00|456.4|453.6|456.93|454.13|457.83|455.03|456.4|453.6|0
1657838700000|2022-07-14 22:45:00|456.75|453.95|456.93|454.13|457.65|454.85|456.66|453.86|0
1657839000000|2022-07-14 22:50:00|456.75|453.95|455.31|452.51|456.75|453.95|455.13|452.33|0
1657839300000|2022-07-14 22:55:00|455.49|452.69|455.49|452.69|456.03|453.23|455.13|452.33|0
1657839600000|2022-07-14 23:00:00|455.57|452.77|455.48|452.68|455.85|453.05|455.31|452.51|0
1657839900000|2022-07-14 23:05:00|455.3|452.5|455.84|453.04|456.56|453.76|455.3|452.5|0
1657840200000|2022-07-14 23:10:00|455.66|452.86|454.76|451.96|455.66|452.86|454.76|451.96|0
1657840500000|2022-07-14 23:15:00|454.94|452.14|454.94|452.14|455.12|452.32|454.76|451.96|0
1657840800000|2022-07-14 23:20:00|454.84|452.04|454.75|451.95|455.12|452.32|454.75|451.95|0
1657841100000|2022-07-14 23:25:00|454.93|452.13|455.83|453.03|456.19|453.39|454.93|452.13|0
1657841400000|2022-07-14 23:30:00|456.19|453.39|455.47|452.67|456.19|453.39|455.29|452.49|0
1657841700000|2022-07-14 23:35:00|455.29|452.49|457.62|454.82|457.62|454.82|455.29|452.49|0
1657842000000|2022-07-14 23:40:00|457.8|455|457.89|455.09|459.24|456.44|457.62|454.82|0
1657842300000|2022-07-14 23:45:00|457.8|455|458.52|455.72|458.61|455.81|457.8|455|0
1657842600000|2022-07-14 23:50:00|458.34|455.54|457.26|454.46|458.6|455.8|457.08|454.28|0
1657842900000|2022-07-14 23:55:00|456.9|454.1|460.32|457.52|460.5|457.7|456.89|454.09|0
1657843200000|2022-07-15 00:00:00|460.14|457.34|457.97|455.17|460.32|457.52|457.07|454.27|0
1657843500000|2022-07-15 00:05:00|458.06|455.26|457.15|454.35|458.06|455.26|456.17|453.37|0
1657843800000|2022-07-15 00:10:00|456.89|454.09|455.45|452.65|457.61|454.81|455.27|452.47|0
1657844100000|2022-07-15 00:15:00|455.53|452.73|454.09|451.29|455.89|453.09|452.93|450.13|0
1657844400000|2022-07-15 00:20:00|453.65|450.85|451.5|448.7|454.19|451.39|451.5|448.7|0
1657844700000|2022-07-15 00:25:00|451.4|448.6|450.69|447.89|452.21|449.41|449.88|447.08|0
1657845000000|2022-07-15 00:30:00|450.6|447.8|453.1|450.3|453.28|450.48|450.24|447.44|0
1657845300000|2022-07-15 00:35:00|453.28|450.48|451.67|448.87|453.64|450.84|450.95|448.15|0
1657845600000|2022-07-15 00:40:00|451.85|449.05|451.79|448.99|451.85|449.05|448.98|446.18|0
1657845900000|2022-07-15 00:45:00|451.97|449.17|454.3|451.5|454.47|451.67|451.26|448.46|0
1657846200000|2022-07-15 00:50:00|453.94|451.14|453.22|450.42|454.12|451.32|453.22|450.42|0
1657846500000|2022-07-15 00:55:00|453.4|450.6|450.71|447.91|453.76|450.96|450.71|447.91|0
1657846800000|2022-07-15 01:00:00|450.35|447.55|451.42|448.62|451.51|448.71|449.82|447.02|0
1657847100000|2022-07-15 01:05:00|451.25|448.45|450.71|447.91|451.6|448.8|448.92|446.12|0
1657847400000|2022-07-15 01:10:00|450.79|447.99|451.6|448.8|451.6|448.8|449.81|447.01|0
1657847700000|2022-07-15 01:15:00|451.42|448.62|451.14|448.34|452.31|449.51|451.06|448.26|0
1657848000000|2022-07-15 01:20:00|451.06|448.26|452.67|449.87|453.56|450.76|450.07|447.27|0
1657848300000|2022-07-15 01:25:00|452.57|449.77|453.92|451.12|454.45|451.65|451.86|449.06|0
1657848600000|2022-07-15 01:30:00|454.18|451.38|453.91|451.11|455.71|452.91|453.73|450.93|0
1657848900000|2022-07-15 01:35:00|454.36|451.56|454.45|451.65|454.99|452.19|452.84|450.04|0
1657849200000|2022-07-15 01:40:00|454.63|451.83|454.62|451.82|454.98|452.18|452.38|449.58|0
1657849500000|2022-07-15 01:45:00|454.45|451.65|454.8|452|455.88|453.08|454.09|451.29|0
1657849800000|2022-07-15 01:50:00|454.89|452.09|456.23|453.43|457.13|454.33|454.8|452|0
1657850100000|2022-07-15 01:55:00|456.41|453.61|457.49|454.69|457.49|454.69|455.88|453.08|0
1657850400000|2022-07-15 02:00:00|457.31|454.51|457.31|454.51|457.85|455.05|456.05|453.25|0
1657850700000|2022-07-15 02:05:00|457.39|454.59|457.84|455.04|458.2|455.4|457.13|454.33|0
1657851000000|2022-07-15 02:10:00|457.75|454.95|457.12|454.32|458.38|455.58|456.94|454.14|0
1657851300000|2022-07-15 02:15:00|457.21|454.41|458.28|455.48|458.47|455.67|456.67|453.87|0
1657851600000|2022-07-15 02:20:00|458.38|455.58|458.02|455.22|458.74|455.94|457.66|454.86|0
1657851900000|2022-07-15 02:25:00|457.92|455.12|458.1|455.3|458.1|455.3|457.12|454.32|0
1657852200000|2022-07-15 02:30:00|458.55|455.75|458.01|455.21|458.73|455.93|457.65|454.85|0
1657852500000|2022-07-15 02:35:00|458.19|455.39|457.11|454.31|458.73|455.93|456.39|453.59|0
1657852800000|2022-07-15 02:40:00|457.02|454.22|457.01|454.21|457.47|454.67|456.93|454.13|0
1657853100000|2022-07-15 02:45:00|457.29|454.49|455.49|452.69|457.29|454.49|455.49|452.69|0
1657853400000|2022-07-15 02:50:00|455.67|452.87|458|455.2|458|455.2|455.67|452.87|0
1657853700000|2022-07-15 02:55:00|458.18|455.38|458.36|455.56|458.54|455.74|457.46|454.66|0
1657854000000|2022-07-15 03:00:00|458.18|455.38|458.53|455.73|458.9|456.1|458|455.2|0
1657854300000|2022-07-15 03:05:00|458.44|455.64|457.09|454.29|458.53|455.73|457.09|454.29|0
1657854600000|2022-07-15 03:10:00|457.18|454.38|456.82|454.02|458.17|455.37|456.73|453.93|0
1657854900000|2022-07-15 03:15:00|456.91|454.11|454.75|451.95|457.63|454.83|454.75|451.95|0
1657855200000|2022-07-15 03:20:00|454.48|451.68|456.19|453.39|456.55|453.75|453.86|451.06|0
1657855500000|2022-07-15 03:25:00|456.09|453.29|455.91|453.11|457.62|454.82|455.91|453.11|0
1657855800000|2022-07-15 03:30:00|456.01|453.21|457.98|455.18|457.98|455.18|455.83|453.03|0
1657856100000|2022-07-15 03:35:00|458.34|455.54|458.16|455.36|458.34|455.54|457.08|454.28|0
1657856400000|2022-07-15 03:40:00|457.98|455.18|458.24|455.44|458.52|455.72|457.8|455|0
1657856700000|2022-07-15 03:45:00|458.42|455.62|457.79|454.99|458.69|455.89|456.89|454.09|0
1657857000000|2022-07-15 03:50:00|457.88|455.08|458.51|455.71|459.05|456.25|457.25|454.45|0
1657857300000|2022-07-15 03:55:00|458.33|455.53|458.69|455.89|459.05|456.25|458.15|455.35|0
1657857600000|2022-07-15 04:00:00|458.87|456.07|456.71|453.91|458.95|456.15|456.71|453.91|0
1657857900000|2022-07-15 04:05:00|456.79|453.99|456.79|453.99|457.24|454.44|456.07|453.27|0
1657858200000|2022-07-15 04:10:00|456.52|453.72|457.24|454.44|457.6|454.8|456.52|453.72|0
1657858500000|2022-07-15 04:15:00|457.06|454.26|457.24|454.44|457.42|454.62|456.7|453.9|0
1657858800000|2022-07-15 04:20:00|457.42|454.62|456.87|454.07|457.42|454.62|456.52|453.72|0
1657859100000|2022-07-15 04:25:00|456.78|453.98|456.69|453.89|457.23|454.43|456.51|453.71|0
1657859400000|2022-07-15 04:30:00|456.78|453.98|457.05|454.25|457.5|454.7|456.69|453.89|0
1657859700000|2022-07-15 04:35:00|457.14|454.34|457.05|454.25|457.23|454.43|456.15|453.35|0
1657860000000|2022-07-15 04:40:00|456.95|454.15|456.33|453.53|457.23|454.43|455.97|453.17|0
1657860300000|2022-07-15 04:45:00|456.23|453.43|455.78|452.98|456.68|453.88|455.78|452.98|0
1657860600000|2022-07-15 04:50:00|455.6|452.8|456.14|453.34|456.32|453.52|455.06|452.26|0
1657860900000|2022-07-15 04:55:00|455.96|453.16|455.69|452.89|456.32|453.52|455.42|452.62|0
1657861200000|2022-07-15 05:00:00|455.78|452.98|454.25|451.45|456.5|453.7|454.16|451.36|0
1657861500000|2022-07-15 05:05:00|454.34|451.54|453.98|451.18|454.7|451.9|453.8|451|0
1657861800000|2022-07-15 05:10:00|453.8|451|453.35|450.55|454.34|451.54|453.08|450.28|0
1657862100000|2022-07-15 05:15:00|453.44|450.64|452.81|450.01|453.44|450.64|452.36|449.56|0
1657862400000|2022-07-15 05:20:00|452.9|450.1|452.18|449.38|453.44|450.64|451.91|449.11|0
1657862700000|2022-07-15 05:25:00|452|449.2|451.64|448.84|452.62|449.82|451.64|448.84|0
1657863000000|2022-07-15 05:30:00|451.37|448.57|449.67|446.87|451.82|449.02|449.5|446.7|0
1657863300000|2022-07-15 05:35:00|449.5|446.7|449.32|446.52|450.47|447.67|449.32|446.52|0
1657863600000|2022-07-15 05:40:00|449.22|446.42|449.67|446.87|449.85|447.05|448.6|445.8|0
1657863900000|2022-07-15 05:45:00|449.49|446.69|452.35|449.55|452.35|449.55|449.49|446.69|0
1657864200000|2022-07-15 05:50:00|452.17|449.37|451.63|448.83|453.24|450.44|451.63|448.83|0
1657864500000|2022-07-15 05:55:00|451.45|448.65|452.52|449.72|453.32|450.52|451.09|448.29|0
1657864800000|2022-07-15 06:00:00|452.16|449.36|453.36|450.56|454.26|451.46|451.63|448.83|0
1657865100000|2022-07-15 06:05:00|453.18|450.38|453|450.2|454.2|451.4|450.32|447.52|0
1657865400000|2022-07-15 06:10:00|452.64|449.84|454.6|451.8|454.6|451.8|452.01|449.21|0
1657865700000|2022-07-15 06:15:00|454.43|451.63|454.06|451.26|454.87|452.07|453.35|450.55|0
1657866000000|2022-07-15 06:20:00|454.24|451.44|452.09|449.29|454.42|451.62|451.38|448.58|0
1657866300000|2022-07-15 06:25:00|451.92|449.12|451.38|448.58|452.36|449.56|450.31|447.51|0
1657866600000|2022-07-15 06:30:00|451.2|448.4|449.86|447.06|452.45|449.65|449.59|446.79|0
1657866900000|2022-07-15 06:35:00|449.95|447.15|446.38|443.58|450.13|447.33|446.21|443.41|0
1657867200000|2022-07-15 06:40:00|446.21|443.41|446.29|443.49|447|444.2|445.14|442.34|0
1657867500000|2022-07-15 06:45:00|446.74|443.94|446.46|443.66|447.8|445|446.03|443.23|0
1657867800000|2022-07-15 06:50:00|446.56|443.76|446.38|443.58|447.27|444.47|446.2|443.4|0
1657868100000|2022-07-15 06:55:00|446.2|443.4|444.95|442.15|446.64|443.84|444.95|442.15|0
1657868400000|2022-07-15 07:00:00|444.6|441.8|444.42|441.62|446.2|443.4|442.83|440.03|0
1657868700000|2022-07-15 07:05:00|444.84|442.44|442.09|439.69|444.84|442.44|439.26|436.86|0
1657869000000|2022-07-15 07:10:00|442.27|439.87|444.39|441.99|444.75|442.35|441.64|439.24|0
1657869300000|2022-07-15 07:15:00|444.04|441.64|449.37|446.97|449.37|446.97|443.86|441.46|0
1657869600000|2022-07-15 07:20:00|449.81|447.41|450.26|447.86|451.15|448.75|448.12|445.72|0
1657869900000|2022-07-15 07:25:00|450.7|448.3|450.87|448.47|453.02|450.62|450.34|447.94|0
1657870200000|2022-07-15 07:30:00|451.05|448.65|449.89|447.49|452.4|450|449.27|446.87|0
1657870500000|2022-07-15 07:35:00|449.72|447.32|452.12|449.72|452.93|450.53|449.54|447.14|0
1657870800000|2022-07-15 07:40:00|451.68|449.28|450.15|447.75|451.94|449.54|449.53|447.13|0
1657871100000|2022-07-15 07:45:00|450.07|447.67|448.72|446.32|450.96|448.56|448.64|446.24|0
1657871400000|2022-07-15 07:50:00|448.64|446.24|447.65|445.25|448.99|446.59|446.94|444.54|0
1657871700000|2022-07-15 07:55:00|447.48|445.08|449.17|446.77|450.24|447.84|447.48|445.08|0
1657872000000|2022-07-15 08:00:00|449.35|446.95|445.34|442.94|449.7|447.3|445.25|442.85|0
1657872300000|2022-07-15 08:05:00|445.96|443.56|447.38|444.98|447.92|445.52|445.61|443.21|0
1657872600000|2022-07-15 08:10:00|447.03|444.63|446.19|443.79|448.09|445.69|445.48|443.08|0
1657872900000|2022-07-15 08:15:00|446.37|443.97|445.84|443.44|446.9|444.5|444.77|442.37|0
1657873200000|2022-07-15 08:20:00|446.1|443.7|447.97|445.57|448.15|445.75|444.95|442.55|0
1657873500000|2022-07-15 08:25:00|447.79|445.39|449.39|446.99|449.39|446.99|447.61|445.21|0
1657873800000|2022-07-15 08:30:00|449.75|447.35|449.3|446.9|450.64|448.24|448.68|446.28|0
1657874100000|2022-07-15 08:35:00|449.12|446.72|449.74|447.34|450.64|448.24|449.03|446.63|0
1657874400000|2022-07-15 08:40:00|449.92|447.52|453.86|451.46|454.21|451.81|449.83|447.43|0
1657874700000|2022-07-15 08:45:00|454.03|451.63|456.36|453.96|456.54|454.14|453.04|450.64|0
1657875000000|2022-07-15 08:50:00|456.45|454.05|457.08|454.68|458.52|456.12|456|453.6|0
1657875300000|2022-07-15 08:55:00|457.17|454.77|454.39|451.99|457.44|455.04|454.11|451.71|0
1657875600000|2022-07-15 09:00:00|454.11|451.71|455.46|453.06|456|453.6|454.11|451.71|0
1657875900000|2022-07-15 09:05:00|455.64|453.24|457.25|454.85|457.61|455.21|455.64|453.24|0
1657876200000|2022-07-15 09:10:00|457.52|455.12|457.07|454.67|458.69|456.29|456.89|454.49|0
1657876500000|2022-07-15 09:15:00|457.43|455.03|455.81|453.41|457.87|455.47|455.54|453.14|0
1657876800000|2022-07-15 09:20:00|455.45|453.05|453.3|450.9|455.81|453.41|453.12|450.72|0
1657877100000|2022-07-15 09:25:00|453.2|450.8|454.37|451.97|454.99|452.59|453.12|450.72|0
1657877400000|2022-07-15 09:30:00|454.19|451.79|456.16|453.76|456.25|453.85|454.01|451.61|0
1657877700000|2022-07-15 09:35:00|456.25|453.85|455.89|453.49|456.25|453.85|454.01|451.61|0
1657878000000|2022-07-15 09:40:00|455.98|453.58|454.72|452.32|455.98|453.58|454.27|451.87|0
1657878300000|2022-07-15 09:45:00|454.99|452.59|452.57|450.17|455.08|452.68|452.57|450.17|0
1657878600000|2022-07-15 09:50:00|452.75|450.35|451.31|448.91|452.93|450.53|451.13|448.73|0
1657878900000|2022-07-15 09:55:00|451.13|448.73|452.92|450.52|454.18|451.78|451.13|448.73|0
1657879200000|2022-07-15 10:00:00|452.56|450.16|452.38|449.98|452.92|450.52|450.59|448.19|0
1657879500000|2022-07-15 10:05:00|452.2|449.8|452.02|449.62|452.56|450.16|450.95|448.55|0
1657879800000|2022-07-15 10:10:00|451.48|449.08|452.02|449.62|452.56|450.16|451.3|448.9|0
1657880100000|2022-07-15 10:15:00|451.84|449.44|451.48|449.08|452.55|450.15|451.3|448.9|0
1657880400000|2022-07-15 10:20:00|451.3|448.9|453.62|451.22|455.24|452.84|451.12|448.72|0
1657880700000|2022-07-15 10:25:00|453.53|451.13|454.88|452.48|455.23|452.83|453.17|450.77|0
1657881000000|2022-07-15 10:30:00|454.78|452.38|453.08|450.68|455.41|453.01|453.08|450.68|0
1657881300000|2022-07-15 10:35:00|453.17|450.77|453.62|451.22|453.62|451.22|452.36|449.96|0
1657881600000|2022-07-15 10:40:00|453.7|451.3|453.79|451.39|453.97|451.57|452.9|450.5|0
1657881900000|2022-07-15 10:45:00|453.52|451.12|455.49|453.09|455.58|453.18|453.34|450.94|0
1657882200000|2022-07-15 10:50:00|455.22|452.82|454.86|452.46|455.58|453.18|454.33|451.93|0
1657882500000|2022-07-15 10:55:00|454.95|452.55|454.5|452.1|455.22|452.82|453.79|451.39|0
1657882800000|2022-07-15 11:00:00|454.77|452.37|456.2|453.8|456.83|454.43|454.32|451.92|0
1657883100000|2022-07-15 11:05:00|456.11|453.71|456.11|453.71|457.1|454.7|455.39|452.99|0
1657883400000|2022-07-15 11:10:00|455.93|453.53|457.73|455.33|458.09|455.69|455.39|452.99|0
1657883700000|2022-07-15 11:15:00|457.55|455.15|456.47|454.07|457.55|455.15|456.37|453.97|0
1657884000000|2022-07-15 11:20:00|456.46|454.06|458.26|455.86|458.98|456.58|456.28|453.88|0
1657884300000|2022-07-15 11:25:00|458.35|455.95|457.9|455.5|459.34|456.94|457.72|455.32|0
1657884600000|2022-07-15 11:30:00|457.98|455.58|458.98|456.58|459.16|456.76|457.9|455.5|0
1657884900000|2022-07-15 11:35:00|458.8|456.4|457.35|454.95|459.15|456.75|457.17|454.77|0
1657885200000|2022-07-15 11:40:00|457.44|455.04|455.2|452.8|457.53|455.13|455.02|452.62|0
1657885500000|2022-07-15 11:45:00|455.02|452.62|456.81|454.41|456.81|454.41|454.84|452.44|0
1657885800000|2022-07-15 11:50:00|456.63|454.23|455.73|453.33|456.63|454.23|455.37|452.97|0
1657886100000|2022-07-15 11:55:00|455.55|453.15|453.22|450.82|455.91|453.51|453.22|450.82|0
1657886400000|2022-07-15 12:00:00|453.39|450.99|453.57|451.17|455.19|452.79|453.3|450.9|0
1657886700000|2022-07-15 12:05:00|453.21|450.81|453.21|450.81|454.11|451.71|452.49|450.09|0
1657887000000|2022-07-15 12:10:00|453.39|450.99|453.21|450.81|453.39|450.99|451.96|449.56|0
1657887300000|2022-07-15 12:15:00|453.03|450.63|450.88|448.48|453.39|450.99|450.16|447.76|0
1657887600000|2022-07-15 12:20:00|450.52|448.12|449.71|447.31|450.7|448.3|448.38|445.98|0
1657887900000|2022-07-15 12:25:00|449.8|447.4|450.29|447.89|452.44|450.04|449.8|447.4|0
1657888200000|2022-07-15 12:30:00|449.4|447|447.88|445.48|452.08|449.68|442.19|439.79|0
1657888500000|2022-07-15 12:35:00|447.53|445.13|458.83|456.43|458.83|456.43|446.81|444.41|0
1657888800000|2022-07-15 12:40:00|459.01|456.61|459.37|456.97|459.91|457.51|456.84|454.44|0
1657889100000|2022-07-15 12:45:00|459.73|457.33|470.25|467.85|470.98|468.58|459.19|456.79|0
1657889400000|2022-07-15 12:50:00|469.88|467.48|473.35|470.95|475.18|472.78|469.7|467.3|0
1657889700000|2022-07-15 12:55:00|473.16|470.76|471.72|469.32|475.39|472.99|470.81|468.41|0
1657890000000|2022-07-15 13:00:00|471.54|469.14|475.2|472.8|475.93|473.53|471.18|468.78|0
1657890300000|2022-07-15 13:05:00|475.01|472.61|478.67|476.27|480.33|477.93|474.83|472.43|0
1657890600000|2022-07-15 13:10:00|478.49|476.09|475.28|472.88|478.49|476.09|474.46|472.06|0
1657890900000|2022-07-15 13:15:00|475.19|472.79|474.55|472.15|475.37|472.97|473.18|470.78|0
1657891200000|2022-07-15 13:20:00|474.64|472.24|475.19|472.79|475.37|472.97|472.81|470.41|0
1657891500000|2022-07-15 13:25:00|475.74|473.34|481.97|479.57|482.52|480.12|475.74|473.34|0
1657891800000|2022-07-15 13:30:00|482.34|479.94|480.51|478.11|486.49|484.09|480.51|478.11|0
1657892100000|2022-07-15 13:35:00|481.99|479.59|476.65|474.25|483.83|481.43|475.37|472.97|0
1657892400000|2022-07-15 13:40:00|477.39|474.99|476.83|474.43|477.75|475.35|473.72|471.32|0
1657892700000|2022-07-15 13:45:00|477.38|474.98|473.07|470.67|477.38|474.98|469.88|467.48|0
1657893000000|2022-07-15 13:50:00|472.7|470.3|467.59|465.19|473.43|471.03|466.5|464.1|0
1657893300000|2022-07-15 13:55:00|466.87|464.47|473.33|470.93|474.16|471.76|465.78|463.38|0
1657893600000|2022-07-15 14:00:00|479.01|476.61|482.79|480.39|490.55|488.15|478.74|476.34|0
1657893900000|2022-07-15 14:05:00|482.42|480.02|481.31|478.91|484.81|482.41|476.9|474.5|0
1657894200000|2022-07-15 14:10:00|481.49|479.09|482.78|480.38|485.18|482.78|479.29|476.89|0
1657894500000|2022-07-15 14:15:00|482.6|480.2|484.07|481.67|485.18|482.78|480.57|478.17|0
1657894800000|2022-07-15 14:20:00|484.44|482.04|486.47|484.07|487.02|484.62|476.89|474.49|0
1657895100000|2022-07-15 14:25:00|487.02|484.62|492.95|490.55|493.51|491.11|484.71|482.31|0
1657895400000|2022-07-15 14:30:00|493.51|491.11|491.69|489.29|495.58|493.18|490.72|488.32|0
1657895700000|2022-07-15 14:35:00|492.06|489.66|488.35|485.95|492.99|490.59|487.97|485.57|0
1657896000000|2022-07-15 14:40:00|488.9|486.5|485.57|483.17|489.83|487.43|485.57|483.17|0
1657896300000|2022-07-15 14:45:00|485.38|482.98|485.93|483.53|487.04|484.64|482.61|480.21|0
1657896600000|2022-07-15 14:50:00|485.38|482.98|485.75|483.35|486.86|484.46|484.08|481.68|0
1657896900000|2022-07-15 14:55:00|485.19|482.79|488.71|486.31|489.63|487.23|484.64|482.24|0
1657897200000|2022-07-15 15:00:00|488.52|486.12|490.75|488.35|491.49|489.09|487.87|485.47|0
1657897500000|2022-07-15 15:05:00|490.93|488.53|494.84|492.44|495.77|493.37|489.63|487.23|0
1657897800000|2022-07-15 15:10:00|495.4|493|495.02|492.62|495.4|493|492.41|490.01|0
1657898100000|2022-07-15 15:15:00|495.39|492.99|494.46|492.06|497.07|494.67|493.9|491.5|0
1657898400000|2022-07-15 15:20:00|494.64|492.24|495.76|493.36|497.07|494.67|494.64|492.24|0
1657898700000|2022-07-15 15:25:00|496.03|493.63|494.54|492.14|496.59|494.19|494.35|491.95|0
1657899000000|2022-07-15 15:30:00|494.35|491.95|493.98|491.58|496.59|494.19|491.93|489.53|0
1657899300000|2022-07-15 15:35:00|494.16|491.76|496.02|493.62|496.77|494.37|493.05|490.65|0
1657899600000|2022-07-15 15:40:00|495.65|493.25|495.28|492.88|496.4|494|493.79|491.39|0
1657899900000|2022-07-15 15:45:00|495.46|493.06|495.65|493.25|497.51|495.11|493.97|491.57|0
1657900200000|2022-07-15 15:50:00|495.09|492.69|492.85|490.45|495.09|492.69|492.85|490.45|0
1657900500000|2022-07-15 15:55:00|492.29|489.89|491.55|489.15|493.59|491.19|490.99|488.59|0
1657900800000|2022-07-15 16:00:00|491.18|488.78|492.47|490.07|493.22|490.82|489.69|487.29|0
1657901100000|2022-07-15 16:05:00|492.29|489.89|488.39|485.99|492.29|489.89|487.92|485.52|0
1657901400000|2022-07-15 16:10:00|488.2|485.8|488.57|486.17|489.68|487.28|486.54|484.14|0
1657901700000|2022-07-15 16:15:00|488.2|485.8|490.79|488.39|490.79|488.39|487.46|485.06|0
1657902000000|2022-07-15 16:20:00|490.61|488.21|488.5|486.1|491.16|488.76|488.31|485.91|0
1657902300000|2022-07-15 16:25:00|488.31|485.91|488.86|486.46|489.79|487.39|487.65|485.25|0
1657902600000|2022-07-15 16:30:00|488.77|486.37|486.45|484.05|489.61|487.21|485.15|482.75|0
1657902900000|2022-07-15 16:35:00|486.64|484.24|486.82|484.42|487.56|485.16|485.52|483.12|0
1657903200000|2022-07-15 16:40:00|486.63|484.23|487.93|485.53|488.49|486.09|484.6|482.2|0
1657903500000|2022-07-15 16:45:00|487.65|485.25|489.6|487.2|490.15|487.75|487.56|485.16|0
1657903800000|2022-07-15 16:50:00|489.78|487.38|487.74|485.34|490.15|487.75|487|484.6|0
1657904100000|2022-07-15 16:55:00|487.83|485.43|488.07|485.67|489.41|487.01|487.18|484.78|0
1657904400000|2022-07-15 17:00:00|488.26|485.86|489.93|487.53|489.93|487.53|488.07|485.67|0
1657904700000|2022-07-15 17:05:00|490.11|487.71|491.41|489.01|491.6|489.2|489.55|487.15|0
1657905000000|2022-07-15 17:10:00|491.23|488.83|491.41|489.01|491.97|489.57|490.67|488.27|0
1657905300000|2022-07-15 17:15:00|490.85|488.45|491.04|488.64|491.41|489.01|489.74|487.34|0
1657905600000|2022-07-15 17:20:00|491.22|488.82|491.41|489.01|491.59|489.19|489.92|487.52|0
1657905900000|2022-07-15 17:25:00|491.59|489.19|494.39|491.99|494.39|491.99|491.22|488.82|0
1657906200000|2022-07-15 17:30:00|494.2|491.8|494.76|492.36|495.32|492.92|493.27|490.87|0
1657906500000|2022-07-15 17:35:00|494.57|492.17|495.31|492.91|495.32|492.92|493.82|491.42|0
1657906800000|2022-07-15 17:40:00|495.5|493.1|493.82|491.42|495.5|493.1|493.45|491.05|0
1657907100000|2022-07-15 17:45:00|493.63|491.23|492.7|490.3|494.38|491.98|492.7|490.3|0
1657907400000|2022-07-15 17:50:00|492.51|490.11|489.9|487.5|493.44|491.04|489.9|487.5|0
1657907700000|2022-07-15 17:55:00|489.62|487.22|491.39|488.99|491.57|489.17|489.34|486.94|0
1657908000000|2022-07-15 18:00:00|491.2|488.8|488.6|486.2|491.76|489.36|487.85|485.45|0
1657908300000|2022-07-15 18:05:00|488.78|486.38|490.27|487.87|490.27|487.87|488.41|486.01|0
1657908600000|2022-07-15 18:10:00|490.64|488.24|491.75|489.35|491.75|489.35|489.24|486.84|0
1657908900000|2022-07-15 18:15:00|491.94|489.54|492.68|490.28|492.87|490.47|491.19|488.79|0
1657909200000|2022-07-15 18:20:00|492.87|490.47|490.91|488.51|492.87|490.47|489.33|486.93|0
1657909500000|2022-07-15 18:25:00|491|488.6|491.84|489.44|491.93|489.53|488.96|486.56|0
1657909800000|2022-07-15 18:30:00|491.93|489.53|491.56|489.16|492.49|490.09|490.81|488.41|0
1657910100000|2022-07-15 18:35:00|491.37|488.97|491.18|488.78|491.74|489.34|490.62|488.22|0
1657910400000|2022-07-15 18:40:00|491.37|488.97|493.42|491.02|493.42|491.02|491|488.6|0
1657910700000|2022-07-15 18:45:00|493.6|491.2|495.47|493.07|495.47|493.07|493.6|491.2|0
1657911000000|2022-07-15 18:50:00|495.28|492.88|494.34|491.94|495.47|493.07|493.6|491.2|0
1657911300000|2022-07-15 18:55:00|494.25|491.85|492.29|489.89|494.43|492.03|491.92|489.52|0
1657911600000|2022-07-15 19:00:00|491.73|489.33|492.85|490.45|492.85|490.45|490.24|487.84|0
1657911900000|2022-07-15 19:05:00|492.66|490.26|493.78|491.38|493.96|491.56|491.91|489.51|0
1657912200000|2022-07-15 19:10:00|493.59|491.19|491.91|489.51|494.34|491.94|491.72|489.32|0
1657912500000|2022-07-15 19:15:00|492.1|489.7|491.91|489.51|493.77|491.37|491.53|489.13|0
1657912800000|2022-07-15 19:20:00|492.09|489.69|490.6|488.2|493.58|491.18|490.6|488.2|0
1657913100000|2022-07-15 19:25:00|490.04|487.64|490.97|488.57|491.72|489.32|490.04|487.64|0
1657913400000|2022-07-15 19:30:00|490.78|488.38|488.18|485.78|491.34|488.94|487.07|484.67|0
1657913700000|2022-07-15 19:35:00|488.37|485.97|488.73|486.33|490.6|488.2|486.88|484.48|0
1657914000000|2022-07-15 19:40:00|488.55|486.15|492.27|489.87|492.27|489.87|488.18|485.78|0
1657914300000|2022-07-15 19:45:00|492.08|489.68|489.47|487.07|492.64|490.24|489.29|486.89|0
1657914600000|2022-07-15 19:50:00|490.22|487.82|492.08|489.68|492.08|489.68|486.69|484.29|0
1657914900000|2022-07-15 19:55:00|492.45|490.05|497.49|495.09|498.61|496.21|492.45|490.05|0
1657915200000|2022-07-15 20:00:00|496.93|494.53|497.49|495.09|497.86|495.46|495.43|493.03|0
1657915500000|2022-07-15 20:05:00|497.11|494.71|497.67|495.27|497.67|495.27|496.74|494.34|0
1657915800000|2022-07-15 20:10:00|497.86|495.46|496.92|494.52|498.42|496.02|496.73|494.33|0
1658103300000|2022-07-18 00:15:00|503.08|500.28|502.99|500.19|503.17|500.37|502.42|499.62|0
1658103600000|2022-07-18 00:20:00|503.08|500.28|503.45|500.65|503.55|500.75|502.61|499.81|0
1658103900000|2022-07-18 00:25:00|503.55|500.75|503.92|501.12|503.92|501.12|503.17|500.37|0
1658104200000|2022-07-18 00:30:00|503.73|500.93|502.69|499.89|504.01|501.21|502.5|499.7|0
1658104500000|2022-07-18 00:35:00|502.6|499.8|500.16|497.36|503.35|500.55|499.97|497.17|0
1658104800000|2022-07-18 00:40:00|500.35|497.55|499.6|496.8|500.91|498.11|499.03|496.23|0
1658105100000|2022-07-18 00:45:00|499.69|496.89|499.59|496.79|500.53|497.73|499.59|496.79|0
1658105400000|2022-07-18 00:50:00|499.41|496.61|499.12|496.32|499.78|496.98|498.66|495.86|0
1658105700000|2022-07-18 00:55:00|499.03|496.23|499.78|496.98|500.53|497.73|498.93|496.13|0
1658106000000|2022-07-18 01:00:00|499.96|497.16|501.27|498.47|501.27|498.47|499.78|496.98|0
1658106300000|2022-07-18 01:05:00|501.09|498.29|501.27|498.47|501.46|498.66|500.15|497.35|0
1658106600000|2022-07-18 01:10:00|501.46|498.66|501.27|498.47|501.46|498.66|499.96|497.16|0
1658106900000|2022-07-18 01:15:00|501.46|498.66|503.89|501.09|503.89|501.09|501.27|498.47|0
1658107200000|2022-07-18 01:20:00|503.8|501|504.83|502.03|505.21|502.41|503.14|500.34|0
1658107500000|2022-07-18 01:25:00|505.02|502.22|504.27|501.47|505.58|502.78|504.08|501.28|0
1658107800000|2022-07-18 01:30:00|504.54|501.74|504.64|501.84|504.64|501.84|503.14|500.34|0
1658108100000|2022-07-18 01:35:00|504.83|502.03|501.63|498.83|504.83|502.03|501.07|498.27|0
1658108400000|2022-07-18 01:40:00|501.53|498.73|502.19|499.39|502.76|499.96|501.35|498.55|0
1658108700000|2022-07-18 01:45:00|502.28|499.48|503.5|500.7|503.69|500.89|501.82|499.02|0
1658109000000|2022-07-18 01:50:00|503.41|500.61|504.25|501.45|504.63|501.83|503.41|500.61|0
1658109300000|2022-07-18 01:55:00|504.15|501.35|504.15|501.35|504.25|501.45|503.59|500.79|0
1658109600000|2022-07-18 02:00:00|504.25|501.45|503.77|500.97|504.81|502.01|503.68|500.88|0
1658109900000|2022-07-18 02:05:00|503.68|500.88|503.58|500.78|503.96|501.16|503.31|500.51|0
1658110200000|2022-07-18 02:10:00|503.68|500.88|503.49|500.69|504.43|501.63|503.12|500.32|0
1658110500000|2022-07-18 02:15:00|503.58|500.78|504.24|501.44|504.8|502|503.58|500.78|0
1658110800000|2022-07-18 02:20:00|504.43|501.63|503.86|501.06|504.71|501.91|503.58|500.78|0
1658111100000|2022-07-18 02:25:00|503.67|500.87|502.73|499.93|504.24|501.44|502.54|499.74|0
1658111400000|2022-07-18 02:30:00|502.92|500.12|503.95|501.15|504.23|501.43|502.92|500.12|0
1658111700000|2022-07-18 02:35:00|504.04|501.24|504.13|501.33|505.17|502.37|502.92|500.12|0
1658112000000|2022-07-18 02:40:00|504.04|501.24|504.6|501.8|504.98|502.18|503.76|500.96|0
1658112300000|2022-07-18 02:45:00|504.69|501.89|504.6|501.8|505.07|502.27|503.75|500.95|0
1658112600000|2022-07-18 02:50:00|504.98|502.18|504.79|501.99|505.35|502.55|504.41|501.61|0
1658112900000|2022-07-18 02:55:00|504.97|502.17|505.35|502.55|505.54|502.74|504.88|502.08|0
1658113200000|2022-07-18 03:00:00|505.44|502.64|506.48|503.68|506.85|504.05|505.16|502.36|0
1658113500000|2022-07-18 03:05:00|506.57|503.77|508.17|505.37|508.36|505.56|506.57|503.77|0
1658113800000|2022-07-18 03:10:00|508.36|505.56|508.17|505.37|509.3|506.5|507.79|504.99|0
1658114100000|2022-07-18 03:15:00|508.36|505.56|508.92|506.12|509.11|506.31|508.35|505.55|0
1658114400000|2022-07-18 03:20:00|508.82|506.02|511.43|508.63|511.81|509.01|508.54|505.74|0
1658114700000|2022-07-18 03:25:00|511.52|508.72|511.62|508.82|512.09|509.29|511.05|508.25|0
1658115000000|2022-07-18 03:30:00|511.43|508.63|511.24|508.44|511.81|509.01|510.48|507.68|0
1658115300000|2022-07-18 03:35:00|511.05|508.25|511.33|508.53|511.8|509|510.11|507.31|0
1658115600000|2022-07-18 03:40:00|511.42|508.62|510.67|507.87|511.8|509|510.38|507.58|0
1658115900000|2022-07-18 03:45:00|510.86|508.06|510.48|507.68|511.04|508.24|510.48|507.68|0
1658116200000|2022-07-18 03:50:00|510.38|507.58|510.94|508.14|511.23|508.43|510.19|507.39|0
1658116500000|2022-07-18 03:55:00|510.85|508.05|510.85|508.05|511.42|508.62|510.66|507.86|0
1658116800000|2022-07-18 04:00:00|510.94|508.14|511.79|508.99|511.98|509.18|510.94|508.14|0
1658117100000|2022-07-18 04:05:00|511.6|508.8|511.6|508.8|511.79|508.99|511.22|508.42|0
1658117400000|2022-07-18 04:10:00|511.79|508.99|511.03|508.23|511.98|509.18|511.03|508.23|0
1658117700000|2022-07-18 04:15:00|510.84|508.04|510.84|508.04|511.03|508.23|510.65|507.85|0
1658118000000|2022-07-18 04:20:00|510.74|507.94|509.7|506.9|510.74|507.94|509.7|506.9|0
1658118300000|2022-07-18 04:25:00|509.52|506.72|510.17|507.37|510.17|507.37|508.95|506.15|0
1658118600000|2022-07-18 04:30:00|510.27|507.47|509.79|506.99|510.27|507.47|509.7|506.9|0
1658118900000|2022-07-18 04:35:00|509.89|507.09|511.02|508.22|511.02|508.22|509.89|507.09|0
1658119200000|2022-07-18 04:40:00|510.83|508.03|511.01|508.21|511.01|508.21|510.45|507.65|0
1658119500000|2022-07-18 04:45:00|511.2|508.4|510.82|508.02|511.39|508.59|510.73|507.93|0
1658119800000|2022-07-18 04:50:00|510.72|507.92|511.39|508.59|511.58|508.78|510.72|507.92|0
1658120100000|2022-07-18 04:55:00|511.2|508.4|512.23|509.43|512.52|509.72|511.1|508.3|0
1658120400000|2022-07-18 05:00:00|512.52|509.72|510.63|507.83|512.71|509.91|510.25|507.45|0
1658120700000|2022-07-18 05:05:00|510.82|508.02|510.25|507.45|511.09|508.29|510.25|507.45|0
1658121000000|2022-07-18 05:10:00|510.34|507.54|510.52|507.72|510.81|508.01|510.06|507.26|0
1658121300000|2022-07-18 05:15:00|510.62|507.82|510.14|507.34|511.38|508.58|510.14|507.34|0
1658121600000|2022-07-18 05:20:00|510.05|507.25|511.37|508.57|511.37|508.57|509.96|507.16|0
1658121900000|2022-07-18 05:25:00|511.56|508.76|512.12|509.32|512.12|509.32|511.18|508.38|0
1658122200000|2022-07-18 05:30:00|512.21|509.41|513.07|510.27|513.07|510.27|511.75|508.95|0
1658122500000|2022-07-18 05:35:00|513.16|510.36|514.01|511.21|514.95|512.15|512.31|509.51|0
1658122800000|2022-07-18 05:40:00|513.91|511.11|514.76|511.96|514.85|512.05|513.53|510.73|0
1658123100000|2022-07-18 05:45:00|514.95|512.15|515.61|512.81|515.71|512.91|514.47|511.67|0
1658123400000|2022-07-18 05:50:00|515.42|512.62|514.57|511.77|515.71|512.91|514.57|511.77|0
1658123700000|2022-07-18 05:55:00|514.66|511.86|515.32|512.52|515.41|512.61|514.38|511.58|0
1658124000000|2022-07-18 06:00:00|515.13|512.33|513.62|510.82|517.41|514.61|513.62|510.82|0
1658124300000|2022-07-18 06:05:00|513.52|510.72|513.62|510.82|515.03|512.23|513.43|510.63|0
1658124600000|2022-07-18 06:10:00|513.43|510.63|512.67|509.87|513.61|510.81|512.48|509.68|0
1658124900000|2022-07-18 06:15:00|512.1|509.3|513.42|510.62|513.99|511.19|512.1|509.3|0
1658125200000|2022-07-18 06:20:00|513.61|510.81|513.8|511|513.89|511.09|512.48|509.68|0
1658125500000|2022-07-18 06:25:00|513.61|510.81|513.79|510.99|513.79|510.99|512.28|509.48|0
1658125800000|2022-07-18 06:30:00|513.61|510.81|513.79|510.99|514.74|511.94|512.47|509.67|0
1658126100000|2022-07-18 06:35:00|513.98|511.18|513.79|510.99|515.11|512.31|513.41|510.61|0
1658126400000|2022-07-18 06:40:00|513.69|510.89|515.68|512.88|516.06|513.26|513.6|510.8|0
1658126700000|2022-07-18 06:45:00|515.87|513.07|516.43|513.63|517.38|514.58|515.87|513.07|0
1658127000000|2022-07-18 06:50:00|516.24|513.44|516.81|514.01|517.57|514.77|515.87|513.07|0
1658127300000|2022-07-18 06:55:00|516.71|513.91|518.14|515.34|518.14|515.34|516.43|513.63|0
1658127600000|2022-07-18 07:00:00|516.81|514.01|514.53|511.73|517.95|515.15|514.53|511.73|0
1658127900000|2022-07-18 07:05:00|514.52|512.12|516.69|514.29|517.83|515.43|514.14|511.74|0
1658128200000|2022-07-18 07:10:00|516.6|514.2|518.12|515.72|518.5|516.1|516.03|513.63|0
1658128500000|2022-07-18 07:15:00|517.93|515.53|520.39|517.99|520.97|518.57|517.93|515.53|0
1658128800000|2022-07-18 07:20:00|520.01|517.61|521.34|518.94|522.11|519.71|519.25|516.85|0
1658129100000|2022-07-18 07:25:00|521.15|518.75|521.34|518.94|521.53|519.13|519.44|517.04|0
1658129400000|2022-07-18 07:30:00|521.53|519.13|524.39|521.99|524.77|522.37|521.15|518.75|0
1658129700000|2022-07-18 07:35:00|524.29|521.89|524.38|521.98|525.53|523.13|524|521.6|0
1658130000000|2022-07-18 07:40:00|524.19|521.79|524.95|522.55|526.48|524.08|523.81|521.41|0
1658130300000|2022-07-18 07:45:00|524.76|522.36|524.28|521.88|525.33|522.93|523.71|521.31|0
1658130600000|2022-07-18 07:50:00|524.19|521.79|522.66|520.26|524.57|522.17|522.47|520.07|0
1658130900000|2022-07-18 07:55:00|522.85|520.45|523.04|520.64|523.04|520.64|522.28|519.88|0
1658131200000|2022-07-18 08:00:00|523.23|520.83|523.42|521.02|524.18|521.78|521.71|519.31|0
1658131500000|2022-07-18 08:05:00|523.61|521.21|523.76|521.36|526.77|524.37|522.04|519.64|0
1658131800000|2022-07-18 08:10:00|523.38|520.98|523.85|521.45|523.95|521.55|522.23|519.83|0
1658132100000|2022-07-18 08:15:00|523.66|521.26|523.27|520.87|523.95|521.55|522.99|520.59|0
1658132400000|2022-07-18 08:20:00|523.08|520.68|525.85|523.45|525.85|523.45|522.99|520.59|0
1658132700000|2022-07-18 08:25:00|526.04|523.64|529.68|527.28|530.44|528.04|526.04|523.64|0
1658133000000|2022-07-18 08:30:00|529.87|527.47|530.06|527.66|531.02|528.62|528.72|526.32|0
1658133300000|2022-07-18 08:35:00|530.15|527.75|529.57|527.17|530.25|527.85|528.14|525.74|0
1658133600000|2022-07-18 08:40:00|529.48|527.08|528.9|526.5|530.63|528.23|528.9|526.5|0
1658133900000|2022-07-18 08:45:00|528.99|526.59|529.28|526.88|529.67|527.27|528.23|525.83|0
1658134200000|2022-07-18 08:50:00|529.18|526.78|530.33|527.93|530.62|528.22|528.9|526.5|0
1658134500000|2022-07-18 08:55:00|530.24|527.84|531.29|528.89|531.96|529.56|530.24|527.84|0
1658134800000|2022-07-18 09:00:00|531.19|528.79|530.23|527.83|531.67|529.27|530.23|527.83|0
1658135100000|2022-07-18 09:05:00|530.32|527.92|528.31|525.91|530.62|528.22|527.74|525.34|0
1658135400000|2022-07-18 09:10:00|528.12|525.72|529.27|526.87|529.27|526.87|528.12|525.72|0
1658135700000|2022-07-18 09:15:00|529.08|526.68|529.65|527.25|530.03|527.63|528.12|525.72|0
1658136000000|2022-07-18 09:20:00|529.84|527.44|530.89|528.49|530.99|528.59|529.84|527.44|0
1658136300000|2022-07-18 09:25:00|530.99|528.59|527.73|525.33|530.99|528.59|527.54|525.14|0
1658136600000|2022-07-18 09:30:00|527.63|525.23|526.96|524.56|528.3|525.9|526.48|524.08|0
1658136900000|2022-07-18 09:35:00|527.06|524.66|527.34|524.94|527.92|525.52|526.58|524.18|0
1658137200000|2022-07-18 09:40:00|527.44|525.04|527.15|524.75|527.92|525.52|526.19|523.79|0
1658137500000|2022-07-18 09:45:00|526.96|524.56|525.52|523.12|527.05|524.65|525.52|523.12|0
1658137800000|2022-07-18 09:50:00|525.43|523.03|525.04|522.64|525.71|523.31|524.85|522.45|0
1658138100000|2022-07-18 09:55:00|525.23|522.83|526.38|523.98|526.38|523.98|525.23|522.83|0
1658138400000|2022-07-18 10:00:00|526.19|523.79|525.04|522.64|526.57|524.17|525.04|522.64|0
1658138700000|2022-07-18 10:05:00|525.23|522.83|526.56|524.16|526.76|524.36|525.23|522.83|0
1658139000000|2022-07-18 10:10:00|526.66|524.26|528.67|526.27|528.67|526.27|526.37|523.97|0
1658139300000|2022-07-18 10:15:00|528.47|526.07|527.8|525.4|528.47|526.07|527.03|524.63|0
1658139600000|2022-07-18 10:20:00|527.9|525.5|528.47|526.07|528.66|526.26|527.7|525.3|0
1658139900000|2022-07-18 10:25:00|528.28|525.88|527.79|525.39|528.66|526.26|527.51|525.11|0
1658140200000|2022-07-18 10:30:00|527.7|525.3|527.89|525.49|528.08|525.68|527.7|525.3|0
1658140500000|2022-07-18 10:35:00|527.7|525.3|526.55|524.15|527.7|525.3|525.78|523.38|0
1658140800000|2022-07-18 10:40:00|526.45|524.05|526.16|523.76|526.93|524.53|525.59|523.19|0
1658141100000|2022-07-18 10:45:00|525.97|523.57|526.54|524.14|526.54|524.14|525.21|522.81|0
1658141400000|2022-07-18 10:50:00|526.73|524.33|525.2|522.8|526.73|524.33|525.2|522.8|0
1658141700000|2022-07-18 10:55:00|525.01|522.61|525.77|523.37|526.54|524.14|525.01|522.61|0
1658142000000|2022-07-18 11:00:00|525.58|523.18|525.58|523.18|525.77|523.37|523.86|521.46|0
1658142300000|2022-07-18 11:05:00|525.77|523.37|528.64|526.24|528.83|526.43|525.58|523.18|0
1658142600000|2022-07-18 11:10:00|528.83|526.43|527.49|525.09|529.02|526.62|527.49|525.09|0
1658142900000|2022-07-18 11:15:00|527.3|524.9|528.34|525.94|528.83|526.43|527.3|524.9|0
1658143200000|2022-07-18 11:20:00|528.44|526.04|530.36|527.96|530.74|528.34|528.25|525.85|0
1658143500000|2022-07-18 11:25:00|530.16|527.76|529.39|526.99|530.16|527.76|528.25|525.85|0
1658143800000|2022-07-18 11:30:00|529.2|526.8|529.01|526.61|529.97|527.57|528.82|526.42|0
1658144100000|2022-07-18 11:35:00|528.82|526.42|527.86|525.46|528.82|526.42|527.67|525.27|0
1658144400000|2022-07-18 11:40:00|527.67|525.27|527.28|524.88|527.86|525.46|526.9|524.5|0
1658144700000|2022-07-18 11:45:00|527.09|524.69|528.24|525.84|528.43|526.03|527.09|524.69|0
1658145000000|2022-07-18 11:50:00|528.14|525.74|527.28|524.88|528.81|526.41|527.09|524.69|0
1658145300000|2022-07-18 11:55:00|527.09|524.69|526.7|524.3|527.66|525.26|526.13|523.73|0
1658145600000|2022-07-18 12:00:00|526.89|524.49|526.7|524.3|528.61|526.21|526.32|523.92|0
1658145900000|2022-07-18 12:05:00|526.79|524.39|527.27|524.87|528.23|525.83|526.7|524.3|0
1658146200000|2022-07-18 12:10:00|527.08|524.68|526.12|523.72|527.08|524.68|525.74|523.34|0
1658146500000|2022-07-18 12:15:00|526.31|523.91|521.92|519.52|526.31|523.91|521.73|519.33|0
1658146800000|2022-07-18 12:20:00|522.11|519.71|520.58|518.18|522.68|520.28|519.44|517.04|0
1658147100000|2022-07-18 12:25:00|520.2|517.8|517.73|515.33|520.58|518.18|517.16|514.76|0
1658147400000|2022-07-18 12:30:00|517.44|515.04|520.39|517.99|520.58|518.18|517.16|514.76|0
1658147700000|2022-07-18 12:35:00|520.2|517.8|520.31|517.91|521.74|519.34|518.87|516.47|0
1658148000000|2022-07-18 12:40:00|520.22|517.82|521.16|518.76|521.16|518.76|519.46|517.06|0
1658148300000|2022-07-18 12:45:00|520.97|518.57|519.45|517.05|521.54|519.14|518.4|516|0
1658148600000|2022-07-18 12:50:00|519.16|516.76|519.45|517.05|520.3|517.9|518.88|516.48|0
1658148900000|2022-07-18 12:55:00|519.35|516.95|522.68|520.28|522.87|520.47|519.07|516.67|0
1658149200000|2022-07-18 13:00:00|522.58|520.18|521.15|518.75|522.58|520.18|520.96|518.56|0
1658149500000|2022-07-18 13:05:00|521.34|518.94|521.81|519.41|522.48|520.08|520.96|518.56|0
1658149800000|2022-07-18 13:10:00|521.72|519.32|520.58|518.18|522.1|519.7|519.82|517.42|0
1658150100000|2022-07-18 13:15:00|520.77|518.37|522.29|519.89|522.67|520.27|520.58|518.18|0
1658150400000|2022-07-18 13:20:00|522.1|519.7|522.09|519.69|522.67|520.27|520.58|518.18|0
1658150700000|2022-07-18 13:25:00|521.9|519.5|523.42|521.02|524.57|522.17|521.71|519.31|0
1658151000000|2022-07-18 13:30:00|523.81|521.41|524.61|522.21|528.44|526.04|521.33|518.93|0
1658151300000|2022-07-18 13:35:00|522.99|520.59|522.32|519.92|526.33|523.93|521.18|518.78|0
1658151600000|2022-07-18 13:40:00|521.56|519.16|525.9|523.5|526.09|523.69|518.52|516.12|0
1658151900000|2022-07-18 13:45:00|526.28|523.88|527.13|524.73|528.57|526.17|523.8|521.4|0
1658152200000|2022-07-18 13:50:00|527.04|524.64|526.85|524.45|527.99|525.59|525.13|522.73|0
1658152500000|2022-07-18 13:55:00|526.65|524.25|524.17|521.77|529.33|526.93|523.6|521.2|0
1658152800000|2022-07-18 14:00:00|524.36|521.96|523.03|520.63|526.27|523.87|520.94|518.54|0
1658153100000|2022-07-18 14:05:00|523.22|520.82|520.93|518.53|523.41|521.01|519.41|517.01|0
1658153400000|2022-07-18 14:10:00|521.12|518.72|518.13|515.73|521.69|519.29|508.52|506.12|0
1658153700000|2022-07-18 14:15:00|518.32|515.92|518.88|516.48|520.6|518.2|516.6|514.2|0
1658154000000|2022-07-18 14:20:00|519.07|516.67|519.64|517.24|520.97|518.57|518.4|516|0
1658154300000|2022-07-18 14:25:00|519.45|517.05|518.5|516.1|519.64|517.24|517.17|514.77|0
1658154600000|2022-07-18 14:30:00|518.69|516.29|521.35|518.95|522.3|519.9|518.5|516.1|0
1658154900000|2022-07-18 14:35:00|521.44|519.04|519.9|517.5|522.3|519.9|518.19|515.79|0
1658155200000|2022-07-18 14:40:00|519.99|517.59|519.52|517.12|521.42|519.02|518.95|516.55|0
1658155500000|2022-07-18 14:45:00|519.33|516.93|517.24|514.84|519.52|517.12|515.15|512.75|0
1658155800000|2022-07-18 14:50:00|517.14|514.74|518.56|516.16|518.75|516.35|516.29|513.89|0
1658156100000|2022-07-18 14:55:00|518.37|515.97|520.08|517.68|521.22|518.82|517.8|515.4|0
1658156400000|2022-07-18 15:00:00|520.27|517.87|519.32|516.92|521.03|518.63|517.61|515.21|0
1658156700000|2022-07-18 15:05:00|519.51|517.11|517.42|515.02|520.27|517.87|516.66|514.26|0
1658157000000|2022-07-18 15:10:00|517.61|515.21|517.6|515.2|517.99|515.59|516.28|513.88|0
1658157300000|2022-07-18 15:15:00|517.41|515.01|517.03|514.63|518.17|515.77|515.52|513.12|0
1658157600000|2022-07-18 15:20:00|517.22|514.82|518.17|515.77|518.55|516.15|516.46|514.06|0
1658157900000|2022-07-18 15:25:00|518.36|515.96|517.79|515.39|519.12|516.72|517.22|514.82|0
1658158200000|2022-07-18 15:30:00|517.98|515.58|518.92|516.52|520.25|517.85|516.46|514.06|0
1658158500000|2022-07-18 15:35:00|518.73|516.33|520.82|518.42|521.01|518.61|518.54|516.14|0
1658158800000|2022-07-18 15:40:00|521.2|518.8|523.49|521.09|523.49|521.09|520.63|518.23|0
1658159100000|2022-07-18 15:45:00|523.68|521.28|521.01|518.61|523.87|521.47|520.63|518.23|0
1658159400000|2022-07-18 15:50:00|520.82|518.42|522.34|519.94|522.72|520.32|520.25|517.85|0
1658159700000|2022-07-18 15:55:00|522.15|519.75|523.29|520.89|524.05|521.65|521.96|519.56|0
1658160000000|2022-07-18 16:00:00|523.67|521.27|522.04|519.64|523.67|521.27|521.57|519.17|0
1658160300000|2022-07-18 16:05:00|521.95|519.55|521|518.6|523.28|520.88|520.05|517.65|0
1658160600000|2022-07-18 16:10:00|521.19|518.79|522.52|520.12|523.09|520.69|520.62|518.22|0
1658160900000|2022-07-18 16:15:00|522.33|519.93|520.42|518.02|522.71|520.31|519.66|517.26|0
1658161200000|2022-07-18 16:20:00|520.23|517.83|521.56|519.16|521.56|519.16|519.85|517.45|0
1658161500000|2022-07-18 16:25:00|521.37|518.97|519.46|517.06|521.37|518.97|519.09|516.69|0
1658161800000|2022-07-18 16:30:00|519.66|517.26|519.46|517.06|520.6|518.2|519.27|516.87|0
1658162100000|2022-07-18 16:35:00|519.27|516.87|520.98|518.58|521.17|518.77|519.27|516.87|0
1658162400000|2022-07-18 16:40:00|520.79|518.39|520.22|517.82|521.55|519.15|520.22|517.82|0
1658162700000|2022-07-18 16:45:00|520.03|517.63|518.31|515.91|520.41|518.01|517.94|515.54|0
1658163000000|2022-07-18 16:50:00|518.12|515.72|515.47|513.07|518.5|516.1|515.47|513.07|0
1658163300000|2022-07-18 16:55:00|515.28|512.88|514.48|512.08|516.4|514|513.72|511.32|0
1658163600000|2022-07-18 17:00:00|514.67|512.27|515.61|513.21|515.61|513.21|514.29|511.89|0
1658163900000|2022-07-18 17:05:00|515.8|513.4|515.04|512.64|515.99|513.59|514.47|512.07|0
1658164200000|2022-07-18 17:10:00|514.85|512.45|514.85|512.45|515.23|512.83|513.33|510.93|0
1658164500000|2022-07-18 17:15:00|515.04|512.64|511.06|508.66|515.04|512.64|510.87|508.47|0
1658164800000|2022-07-18 17:20:00|510.87|508.47|512.01|509.61|512.01|509.61|509.55|507.15|0
1658165100000|2022-07-18 17:25:00|512.19|509.79|513.89|511.49|514.08|511.68|511.82|509.42|0
1658165400000|2022-07-18 17:30:00|513.7|511.3|507.66|505.26|514.08|511.68|507.66|505.26|0
1658165700000|2022-07-18 17:35:00|507.47|505.07|506.16|503.76|508.79|506.39|504.28|501.88|0
1658166000000|2022-07-18 17:40:00|505.97|503.57|504.84|502.44|507.1|504.7|504.27|501.87|0
1658166300000|2022-07-18 17:45:00|505.03|502.63|501.27|498.87|506.34|503.94|500.9|498.5|0
1658166600000|2022-07-18 17:50:00|501.08|498.68|502.58|500.18|503.52|501.12|501.08|498.68|0
1658166900000|2022-07-18 17:55:00|502.77|500.37|495.05|492.17|502.77|500.37|491.31|488.43|0
1658167200000|2022-07-18 18:00:00|494.86|491.98|494.62|492.22|496.35|493.47|492.57|490.12|0
1658167500000|2022-07-18 18:05:00|494.8|492.4|494.24|491.84|495.55|493.15|493.5|491.1|0
1658167800000|2022-07-18 18:10:00|494.06|491.66|495.73|493.33|495.92|493.52|492.75|490.35|0
1658168100000|2022-07-18 18:15:00|495.92|493.52|498.15|495.75|498.53|496.13|495.17|492.77|0
1658168400000|2022-07-18 18:20:00|497.78|495.38|494.98|492.58|499.27|496.87|494.98|492.58|0
1658168700000|2022-07-18 18:25:00|495.17|492.77|491.26|488.86|495.54|493.14|490.52|488.12|0
1658169000000|2022-07-18 18:30:00|490.89|488.49|493.11|490.71|493.11|490.71|490.33|487.93|0
1658169300000|2022-07-18 18:35:00|492.93|490.53|494.41|492.01|496.46|494.06|492.37|489.97|0
1658169600000|2022-07-18 18:40:00|494.79|492.39|488.65|486.25|494.97|492.57|488.28|485.88|0
1658169900000|2022-07-18 18:45:00|488.84|486.44|489.39|486.99|490.32|487.92|487.73|485.33|0
1658170200000|2022-07-18 18:50:00|489.76|487.36|486.43|484.03|489.76|487.36|483.84|481.44|0
1658170500000|2022-07-18 18:55:00|486.06|483.66|483.27|480.87|486.43|484.03|482.72|480.32|0
1658170800000|2022-07-18 19:00:00|482.53|480.13|484.01|481.61|485.21|482.81|481.98|479.58|0
1658171100000|2022-07-18 19:05:00|483.64|481.24|487.52|485.12|488.27|485.87|483.64|481.24|0
1658171400000|2022-07-18 19:10:00|487.71|485.31|486.22|483.82|488.08|485.68|483.63|481.23|0
1658171700000|2022-07-18 19:15:00|486.41|484.01|488.82|486.42|489|486.6|486.04|483.64|0
1658172000000|2022-07-18 19:20:00|488.45|486.05|486.03|483.63|489.56|487.16|485.48|483.08|0
1658172300000|2022-07-18 19:25:00|486.22|483.82|480.02|477.62|486.96|484.56|480.02|477.62|0
1658172600000|2022-07-18 19:30:00|479.84|477.44|476.15|473.75|480.11|477.71|474.87|472.47|0
1658172900000|2022-07-18 19:35:00|475.97|473.57|471.38|468.98|477.44|475.04|470.29|467.89|0
1658173200000|2022-07-18 19:40:00|471.2|468.8|470.83|468.43|473.03|470.63|469.74|467.34|0
1658173500000|2022-07-18 19:45:00|470.28|467.88|465.54|463.14|470.65|468.25|465.54|463.14|0
1658173800000|2022-07-18 19:50:00|467.54|465.14|473.76|471.36|474.12|471.72|467.36|464.96|0
1658174100000|2022-07-18 19:55:00|473.94|471.54|473.02|470.62|476.51|474.11|471.74|469.34|0
1658174400000|2022-07-18 20:00:00|475.59|473.19|474.3|471.9|477.79|475.39|473.2|470.8|0
1658174700000|2022-07-18 20:05:00|474.12|471.72|476.87|474.47|477.42|475.02|474.12|471.72|0
1658175000000|2022-07-18 20:10:00|477.05|474.65|477.24|474.84|478.16|475.76|476.32|473.92|0
1658175300000|2022-07-18 20:15:00|477.07|474.27|477.8|475|477.89|475.09|476.7|473.9|0
1658175600000|2022-07-18 20:20:00|477.62|474.82|477.8|475|478.54|475.74|477.43|474.63|0
1658175900000|2022-07-18 20:25:00|477.98|475.18|477.61|474.81|478.17|475.37|477.43|474.63|0
1658176200000|2022-07-18 20:30:00|477.43|474.63|477.61|474.81|477.79|474.99|477.24|474.44|0
1658176500000|2022-07-18 20:35:00|477.7|474.9|477.71|474.91|478.16|475.36|476.95|474.15|0
1658176800000|2022-07-18 20:40:00|477.9|475.1|477.52|474.72|478.08|475.28|477.34|474.54|0
1658177100000|2022-07-18 20:45:00|477.71|474.91|477.15|474.35|477.71|474.91|476.97|474.17|0
1658177400000|2022-07-18 20:50:00|477.34|474.54|478.26|475.46|478.26|475.46|477.15|474.35|0
1658177700000|2022-07-18 20:55:00|478.44|475.64|477.79|474.99|478.44|475.64|477.52|474.72|0
1658178000000|2022-07-18 21:00:00|477.52|474.72|477.65|474.85|477.68|474.88|476.93|474.13|0
1658178300000|2022-07-18 21:05:00|477.68|474.88|477.75|474.95|477.89|475.09|477.68|474.88|0
1658178600000|2022-07-18 21:10:00|477.81|475.01|477.35|474.55|477.81|475.01|477.35|474.55|0
1658178900000|2022-07-18 21:15:00|477.22|474.42|476.68|473.88|477.22|474.42|476.68|473.88|0
1658179200000|2022-07-18 21:20:00|476.54|473.74|477.8|475|478.02|475.22|476.54|473.74|0
1658179500000|2022-07-18 21:25:00|478.02|475.22|477.71|474.91|478.02|475.22|477.59|474.79|0
1658179800000|2022-07-18 21:30:00|477.77|474.97|477.85|475.05|477.85|475.05|477.71|474.91|0
1658180100000|2022-07-18 21:35:00|477.71|474.91|477.66|474.86|477.71|474.91|477.5|474.7|0
1658180400000|2022-07-18 21:40:00|477.55|474.75|477.66|474.86|477.66|474.86|477.55|474.75|0
1658180700000|2022-07-18 21:45:00|477.71|474.91|477.87|475.07|477.87|475.07|477.63|474.83|0
1658181000000|2022-07-18 21:50:00|477.93|475.13|477.86|475.06|477.95|475.15|477.81|475.01|0
1658181300000|2022-07-18 21:55:00|477.84|475.04|477.84|475.04|478.14|475.34|477.62|474.82|0
1658181600000|2022-07-18 22:00:00|477.02|474.22|476.56|473.76|477.76|474.96|476.38|473.58|0
1658181900000|2022-07-18 22:05:00|476.47|473.67|476.56|473.76|476.56|473.76|476.01|473.21|0
1658182200000|2022-07-18 22:10:00|476.75|473.95|476.38|473.58|477.57|474.77|476.38|473.58|0
1658182500000|2022-07-18 22:15:00|476.56|473.76|476.92|474.12|476.92|474.12|475.46|472.66|0
1658182800000|2022-07-18 22:20:00|477.29|474.49|478.02|475.22|478.58|475.78|476.92|474.12|0
1658183100000|2022-07-18 22:25:00|478.21|475.41|477.47|474.67|478.21|475.41|477.29|474.49|0
1658183400000|2022-07-18 22:30:00|477.65|474.85|477.47|474.67|477.65|474.85|477.1|474.3|0
1658183700000|2022-07-18 22:35:00|477.65|474.85|479.86|477.06|480.23|477.43|477.65|474.85|0
1658184000000|2022-07-18 22:40:00|479.95|477.15|480.04|477.24|480.04|477.24|479.49|476.69|0
1658184300000|2022-07-18 22:45:00|479.94|477.14|479.48|476.68|480.04|477.24|478.93|476.13|0
1658184600000|2022-07-18 22:50:00|479.67|476.87|479.39|476.59|479.85|477.05|479.3|476.5|0
1658184900000|2022-07-18 22:55:00|479.48|476.68|478.74|475.94|479.48|476.68|478.56|475.76|0
1658185200000|2022-07-18 23:00:00|478.56|475.76|477.45|474.65|479.29|476.49|477.45|474.65|0
1658185500000|2022-07-18 23:05:00|477.27|474.47|477.45|474.65|477.45|474.65|476.35|473.55|0
1658185800000|2022-07-18 23:10:00|477.63|474.83|477.26|474.46|477.91|475.11|476.9|474.1|0
1658186100000|2022-07-18 23:15:00|477.45|474.65|478|475.2|478.45|475.65|477.35|474.55|0
1658186400000|2022-07-18 23:20:00|478.08|475.28|478.36|475.56|478.36|475.56|477.71|474.91|0
1658186700000|2022-07-18 23:25:00|478.18|475.38|478.54|475.74|479.28|476.48|478.18|475.38|0
1658187000000|2022-07-18 23:30:00|478.73|475.93|479.46|476.66|479.65|476.85|478.54|475.74|0
1658187300000|2022-07-18 23:35:00|479.28|476.48|481.12|478.32|481.3|478.5|479.18|476.38|0
1658187600000|2022-07-18 23:40:00|480.93|478.13|481.48|478.68|481.67|478.87|479.83|477.03|0
1658187900000|2022-07-18 23:45:00|481.12|478.32|479.45|476.65|481.12|478.32|479.27|476.47|0
1658188200000|2022-07-18 23:50:00|479.27|476.47|481.48|478.68|481.66|478.86|479.09|476.29|0
1658188500000|2022-07-18 23:55:00|481.66|478.86|482.22|479.42|482.58|479.78|481.57|478.77|0
1658188800000|2022-07-19 00:00:00|482.58|479.78|480|477.2|482.95|480.15|479.63|476.83|0
1658189100000|2022-07-19 00:05:00|479.81|477.01|478.79|475.99|479.81|477.01|477.6|474.8|0
1658189400000|2022-07-19 00:10:00|478.98|476.18|479.26|476.46|479.81|477.01|478.71|475.91|0
1658189700000|2022-07-19 00:15:00|479.16|476.36|478.7|475.9|480.55|477.75|478.24|475.44|0
1658190000000|2022-07-19 00:20:00|478.52|475.72|479.16|476.36|479.53|476.73|478.15|475.35|0
1658190300000|2022-07-19 00:25:00|479.07|476.27|479.71|476.91|479.8|477|478.7|475.9|0
1658190600000|2022-07-19 00:30:00|479.62|476.82|477.22|474.42|479.71|476.91|476.76|473.96|0
1658190900000|2022-07-19 00:35:00|477.04|474.24|476.94|474.14|477.41|474.61|475.93|473.13|0
1658191200000|2022-07-19 00:40:00|476.85|474.05|477.77|474.97|477.95|475.15|476.48|473.68|0
1658191500000|2022-07-19 00:45:00|477.58|474.78|477.4|474.6|478.04|475.24|477.3|474.5|0
1658191800000|2022-07-19 00:50:00|477.58|474.78|478.68|475.88|479.05|476.25|477.4|474.6|0
1658192100000|2022-07-19 00:55:00|478.5|475.7|478.31|475.51|478.68|475.88|477.94|475.14|0
1658192400000|2022-07-19 01:00:00|478.13|475.33|479.6|476.8|479.6|476.8|477.39|474.59|0
1658192700000|2022-07-19 01:05:00|479.69|476.89|479.41|476.61|480.34|477.54|478.76|475.96|0
1658193000000|2022-07-19 01:10:00|479.32|476.52|479.41|476.61|480.33|477.53|479.04|476.24|0
1658193300000|2022-07-19 01:15:00|479.31|476.51|479.31|476.51|479.59|476.79|478.67|475.87|0
1658193600000|2022-07-19 01:20:00|479.22|476.42|479.96|477.16|480.51|477.71|479.22|476.42|0
1658193900000|2022-07-19 01:25:00|480.14|477.34|480.69|477.89|481.06|478.26|478.94|476.14|0
1658194200000|2022-07-19 01:30:00|480.51|477.71|481.61|478.81|482.26|479.46|479.77|476.97|0
1658194500000|2022-07-19 01:35:00|481.52|478.72|480.87|478.07|481.7|478.9|480.69|477.89|0
1658194800000|2022-07-19 01:40:00|480.96|478.16|480.68|477.88|481.61|478.81|480.68|477.88|0
1658195100000|2022-07-19 01:45:00|480.5|477.7|481.69|478.89|481.97|479.17|479.48|476.68|0
1658195400000|2022-07-19 01:50:00|481.79|478.99|481.42|478.62|481.79|478.99|481.14|478.34|0
1658195700000|2022-07-19 01:55:00|481.23|478.43|478.55|475.75|481.6|478.8|478.55|475.75|0
1658196000000|2022-07-19 02:00:00|479.02|476.22|480.12|477.32|480.49|477.69|479.02|476.22|0
1658196300000|2022-07-19 02:05:00|480.21|477.41|482.15|479.35|482.15|479.35|479.84|477.04|0
1658196600000|2022-07-19 02:10:00|481.87|479.07|482.51|479.71|482.7|479.9|481.59|478.79|0
1658196900000|2022-07-19 02:15:00|482.42|479.62|481.77|478.97|483.62|480.82|481.77|478.97|0
1658197200000|2022-07-19 02:20:00|481.96|479.16|481.77|478.97|482.33|479.53|481.59|478.79|0
1658197500000|2022-07-19 02:25:00|481.59|478.79|482.51|479.71|482.51|479.71|481.22|478.42|0
1658197800000|2022-07-19 02:30:00|482.32|479.52|482.5|479.7|482.69|479.89|481.77|478.97|0
1658198100000|2022-07-19 02:35:00|482.41|479.61|482.78|479.98|482.87|480.07|481.95|479.15|0
1658198400000|2022-07-19 02:40:00|482.87|480.07|481.21|478.41|482.87|480.07|481.02|478.22|0
1658198700000|2022-07-19 02:45:00|481.11|478.31|481.85|479.05|482.5|479.7|481.02|478.22|0
1658199000000|2022-07-19 02:50:00|481.94|479.14|481.57|478.77|482.68|479.88|481.39|478.59|0
1658199300000|2022-07-19 02:55:00|481.39|478.59|482.21|479.41|482.68|479.88|481.39|478.59|0
1658199600000|2022-07-19 03:00:00|482.31|479.51|482.67|479.87|482.86|480.06|482.12|479.32|0
1658199900000|2022-07-19 03:05:00|482.49|479.69|483.6|480.8|483.87|481.07|482.49|479.69|0
1658200200000|2022-07-19 03:10:00|483.41|480.61|482.48|479.68|483.87|481.07|482.48|479.68|0
1658200500000|2022-07-19 03:15:00|482.57|479.77|483.04|480.24|483.04|480.24|482.11|479.31|0
1658200800000|2022-07-19 03:20:00|482.94|480.14|482.48|479.68|483.12|480.32|482.11|479.31|0
1658201100000|2022-07-19 03:25:00|482.57|479.77|482.11|479.31|482.85|480.05|481.74|478.94|0
1658201400000|2022-07-19 03:30:00|482.2|479.4|480.26|477.46|482.2|479.4|480.26|477.46|0
1658201700000|2022-07-19 03:35:00|480.07|477.27|479.15|476.35|480.44|477.64|478.78|475.98|0
1658202000000|2022-07-19 03:40:00|479.33|476.53|478.41|475.61|479.33|476.53|478.04|475.24|0
1658202300000|2022-07-19 03:45:00|478.6|475.8|478.87|476.07|478.96|476.16|478.41|475.61|0
1658202600000|2022-07-19 03:50:00|478.78|475.98|478.96|476.16|478.96|476.16|478.04|475.24|0
1658202900000|2022-07-19 03:55:00|478.77|475.97|479.51|476.71|479.51|476.71|478.31|475.51|0
1658203200000|2022-07-19 04:00:00|479.69|476.89|479.32|476.52|479.88|477.08|479.14|476.34|0
1658203500000|2022-07-19 04:05:00|479.51|476.71|479.5|476.7|479.87|477.07|479.13|476.33|0
1658203800000|2022-07-19 04:10:00|479.32|476.52|479.68|476.88|479.77|476.97|479.32|476.52|0
1658204100000|2022-07-19 04:15:00|479.87|477.07|479.68|476.88|480.05|477.25|479.59|476.79|0
1658204400000|2022-07-19 04:20:00|479.77|476.97|477.84|475.04|479.77|476.97|477.84|475.04|0
1658204700000|2022-07-19 04:25:00|477.93|475.13|478.76|475.96|478.76|475.96|477.47|474.67|0
1658205000000|2022-07-19 04:30:00|478.57|475.77|478.57|475.77|478.94|476.14|477.65|474.85|0
1658205300000|2022-07-19 04:35:00|478.66|475.86|479.67|476.87|479.67|476.87|478.66|475.86|0
1658205600000|2022-07-19 04:40:00|479.86|477.06|479.12|476.32|479.86|477.06|479.12|476.32|0
1658205900000|2022-07-19 04:45:00|479.3|476.5|479.67|476.87|480.31|477.51|479.2|476.4|0
1658206200000|2022-07-19 04:50:00|479.48|476.68|478.37|475.57|479.85|477.05|478.37|475.57|0
1658206500000|2022-07-19 04:55:00|478.56|475.76|477.27|474.47|478.56|475.76|476.72|473.92|0
1658206800000|2022-07-19 05:00:00|477.36|474.56|477.71|474.91|477.89|475.09|476.53|473.73|0
1658207100000|2022-07-19 05:05:00|477.89|475.09|479.18|476.38|479.36|476.56|477.52|474.72|0
1658207400000|2022-07-19 05:10:00|479.36|476.56|481.01|478.21|481.01|478.21|479.36|476.56|0
1658207700000|2022-07-19 05:15:00|480.83|478.03|481.01|478.21|481.2|478.4|480.46|477.66|0
1658208000000|2022-07-19 05:20:00|480.83|478.03|480.82|478.02|481.01|478.21|480.09|477.29|0
1658208300000|2022-07-19 05:25:00|481.01|478.21|480.82|478.02|482.3|479.5|480.73|477.93|0
1658208600000|2022-07-19 05:30:00|480.73|477.93|482.29|479.49|482.29|479.49|480.36|477.56|0
1658208900000|2022-07-19 05:35:00|482.11|479.31|482.57|479.77|483.22|480.42|482.11|479.31|0
1658209200000|2022-07-19 05:40:00|482.48|479.68|482.66|479.86|483.12|480.32|482.29|479.49|0
1658209500000|2022-07-19 05:45:00|482.84|480.04|482.47|479.67|483.03|480.23|482.1|479.3|0
1658209800000|2022-07-19 05:50:00|482.66|479.86|483.76|480.96|484.13|481.33|482.66|479.86|0
1658210100000|2022-07-19 05:55:00|483.95|481.15|482.1|479.3|483.95|481.15|482.1|479.3|0
1658210400000|2022-07-19 06:00:00|481.73|478.93|482.09|479.29|482.65|479.85|480.25|477.45|0
1658210700000|2022-07-19 06:05:00|481.91|479.11|483.2|480.4|483.38|480.58|481.36|478.56|0
1658211000000|2022-07-19 06:10:00|483.1|480.3|482.92|480.12|484.86|482.06|482.83|480.03|0
1658211300000|2022-07-19 06:15:00|483.01|480.21|481.53|478.73|483.38|480.58|481.35|478.55|0
1658211600000|2022-07-19 06:20:00|481.72|478.92|481.25|478.45|482.09|479.29|480.88|478.08|0
1658211900000|2022-07-19 06:25:00|481.07|478.27|481.53|478.73|481.71|478.91|480.42|477.62|0
1658212200000|2022-07-19 06:30:00|481.62|478.82|480.42|477.62|482.27|479.47|479.68|476.88|0
1658212500000|2022-07-19 06:35:00|480.32|477.52|481.15|478.35|481.15|478.35|479.87|477.07|0
1658212800000|2022-07-19 06:40:00|481.06|478.26|482.26|479.46|482.44|479.64|480.97|478.17|0
1658213100000|2022-07-19 06:45:00|482.35|479.55|481.89|479.09|482.81|480.01|481.89|479.09|0
1658213400000|2022-07-19 06:50:00|481.7|478.9|481.52|478.72|482.62|479.82|480.87|478.07|0
1658213700000|2022-07-19 06:55:00|481.42|478.62|481.51|478.71|481.88|479.08|480.96|478.16|0
1658214000000|2022-07-19 07:00:00|481.88|479.08|487.05|484.25|487.98|485.18|479.12|476.32|0
1658214300000|2022-07-19 07:05:00|487.41|485.01|487.13|484.73|489.45|487.05|486.85|484.45|0
1658214600000|2022-07-19 07:10:00|487.04|484.64|487.22|484.82|487.96|485.56|485.92|483.52|0
1658214900000|2022-07-19 07:15:00|487.41|485.01|487.22|484.82|488.15|485.75|486.11|483.71|0
1658215200000|2022-07-19 07:20:00|487.03|484.63|485.92|483.52|488.33|485.93|485.45|483.05|0
1658215500000|2022-07-19 07:25:00|485.82|483.42|486.1|483.7|487.77|485.37|485.82|483.42|0
1658215800000|2022-07-19 07:30:00|485.92|483.52|480.19|477.79|486.1|483.7|479.73|477.33|0
1658216100000|2022-07-19 07:35:00|480|477.6|482.21|479.81|482.59|480.19|479.64|477.24|0
1658216400000|2022-07-19 07:40:00|482.03|479.63|476.32|473.92|482.03|479.63|475.59|473.19|0
1658216700000|2022-07-19 07:45:00|475.95|473.55|481.29|478.89|481.85|479.45|475.95|473.55|0
1658217000000|2022-07-19 07:50:00|481.2|478.8|479.08|476.68|481.94|479.54|478.53|476.13|0
1658217300000|2022-07-19 07:55:00|478.99|476.59|479.73|477.33|480.28|477.88|477.15|474.75|0
1658217600000|2022-07-19 08:00:00|479.36|476.96|480.28|477.88|482.3|479.9|479.17|476.77|0
1658217900000|2022-07-19 08:05:00|480.46|478.06|483.31|480.91|483.31|480.91|479.35|476.95|0
1658218200000|2022-07-19 08:10:00|483.22|480.82|481.74|479.34|483.41|481.01|481.19|478.79|0
1658218500000|2022-07-19 08:15:00|481.93|479.53|481|478.6|482.11|479.71|480.45|478.05|0
1658218800000|2022-07-19 08:20:00|481.19|478.79|482.11|479.71|482.66|480.26|480.64|478.24|0
1658219100000|2022-07-19 08:25:00|482.29|479.89|480.45|478.05|482.48|480.08|480.26|477.86|0
1658219400000|2022-07-19 08:30:00|480.26|477.86|483.48|481.08|483.48|481.08|480.08|477.68|0
1658219700000|2022-07-19 08:35:00|483.39|480.99|483.95|481.55|485.8|483.4|483.21|480.81|0
1658220000000|2022-07-19 08:40:00|484.13|481.73|484.87|482.47|485.61|483.21|484.13|481.73|0
1658220300000|2022-07-19 08:45:00|485.05|482.65|484.03|481.63|485.61|483.21|483.76|481.36|0
1658220600000|2022-07-19 08:50:00|484.12|481.72|484.4|482|484.86|482.46|482.83|480.43|0
1658220900000|2022-07-19 08:55:00|484.31|481.91|486.89|484.49|487.45|485.05|484.31|481.91|0
1658221200000|2022-07-19 09:00:00|486.8|484.4|487.26|484.86|488.38|485.98|486.34|483.94|0
1658221500000|2022-07-19 09:05:00|487.08|484.68|487.63|485.23|488.37|485.97|486.71|484.31|0
1658221800000|2022-07-19 09:10:00|487.44|485.04|489.3|486.9|489.85|487.45|487.07|484.67|0
1658222100000|2022-07-19 09:15:00|489.48|487.08|488.55|486.15|489.48|487.08|488|485.6|0
1658222400000|2022-07-19 09:20:00|488.64|486.24|492.45|490.05|493.1|490.7|488.37|485.97|0
1658222700000|2022-07-19 09:25:00|492.54|490.14|492.91|490.51|493.38|490.98|492.26|489.86|0
1658223000000|2022-07-19 09:30:00|493.01|490.61|493.93|491.53|494.21|491.81|493.01|490.61|0
1658223300000|2022-07-19 09:35:00|494.12|491.72|493.75|491.35|494.31|491.91|493.37|490.97|0
1658223600000|2022-07-19 09:40:00|493.83|491.43|494.12|491.72|494.12|491.72|493.56|491.16|0
1658223900000|2022-07-19 09:45:00|494.3|491.9|494.76|492.36|495.79|493.39|493.46|491.06|0
1658224200000|2022-07-19 09:50:00|494.95|492.55|496.72|494.32|496.72|494.32|494.67|492.27|0
1658224500000|2022-07-19 09:55:00|496.53|494.13|494.29|491.89|496.53|494.13|494.2|491.8|0
1658224800000|2022-07-19 10:00:00|494.38|491.98|495.22|492.82|495.41|493.01|493.82|491.42|0
1658225100000|2022-07-19 10:05:00|495.13|492.73|497.83|495.43|498.02|495.62|495.13|492.73|0
1658225400000|2022-07-19 10:10:00|497.74|495.34|500.6|498.2|503.36|500.96|497.65|495.25|0
1658225700000|2022-07-19 10:15:00|499.43|497.03|498.4|496|499.62|497.22|498.31|495.91|0
1658226000000|2022-07-19 10:20:00|498.31|495.91|498.3|495.9|499.62|497.22|498.12|495.72|0
1658226300000|2022-07-19 10:25:00|498.49|496.09|498.3|495.9|499.99|497.59|496.99|494.59|0
1658226600000|2022-07-19 10:30:00|498.11|495.71|500.36|497.96|500.55|498.15|498.11|495.71|0
1658226900000|2022-07-19 10:35:00|500.45|498.05|501.67|499.27|502.42|500.02|499.98|497.58|0
1658227200000|2022-07-19 10:40:00|501.48|499.08|500.35|497.95|501.67|499.27|500.35|497.95|0
1658227500000|2022-07-19 10:45:00|500.17|497.77|499.23|496.83|500.54|498.14|499.23|496.83|0
1658227800000|2022-07-19 10:50:00|499.13|496.73|498.85|496.45|499.41|497.01|497.73|495.33|0
1658228100000|2022-07-19 10:55:00|498.66|496.26|498.85|496.45|499.41|497.01|497.54|495.14|0
1658228400000|2022-07-19 11:00:00|498.28|495.88|496.41|494.01|498.66|496.26|495.48|493.08|0
1658228700000|2022-07-19 11:05:00|496.23|493.83|496.41|494.01|497.53|495.13|495.66|493.26|0
1658229000000|2022-07-19 11:10:00|496.22|493.82|499.21|496.81|499.21|496.81|496.22|493.82|0
1658229300000|2022-07-19 11:15:00|499.4|497|496.59|494.19|499.4|497|496.59|494.19|0
1658229600000|2022-07-19 11:20:00|496.22|493.82|496.3|493.9|496.59|494.19|495.84|493.44|0
1658229900000|2022-07-19 11:25:00|496.4|494|498.08|495.68|498.08|495.68|496.21|493.81|0
1658230200000|2022-07-19 11:30:00|497.9|495.5|496.49|494.09|498.64|496.24|496.02|493.62|0
1658230500000|2022-07-19 11:35:00|496.58|494.18|495.27|492.87|496.96|494.56|494.9|492.5|0
1658230800000|2022-07-19 11:40:00|495.09|492.69|494.24|491.84|495.65|493.25|493.96|491.56|0
1658231100000|2022-07-19 11:45:00|494.15|491.75|495.27|492.87|495.46|493.06|493.96|491.56|0
1658231400000|2022-07-19 11:50:00|495.83|493.43|498.63|496.23|499.38|496.98|495.64|493.24|0
1658231700000|2022-07-19 11:55:00|498.82|496.42|497.88|495.48|498.82|496.42|497.69|495.29|0
1658232000000|2022-07-19 12:00:00|498.25|495.85|497.88|495.48|499.38|496.98|497.69|495.29|0
1658232300000|2022-07-19 12:05:00|498.06|495.66|495.82|493.42|498.44|496.04|495.82|493.42|0
1658232600000|2022-07-19 12:10:00|496|493.6|495.44|493.04|496.19|493.79|494.51|492.11|0
1658232900000|2022-07-19 12:15:00|495.53|493.13|493.39|490.99|496.38|493.98|493.2|490.8|0
1658233200000|2022-07-19 12:20:00|494.13|491.73|492.27|489.87|494.13|491.73|491.52|489.12|0
1658233500000|2022-07-19 12:25:00|492.45|490.05|491.33|488.93|493.1|490.7|490.77|488.37|0
1658233800000|2022-07-19 12:30:00|491.52|489.12|494.31|491.91|494.69|492.29|491.15|488.75|0
1658234100000|2022-07-19 12:35:00|494.5|492.1|494.12|491.72|495.43|493.03|493.94|491.54|0
1658234400000|2022-07-19 12:40:00|494.31|491.91|496.36|493.96|496.55|494.15|493.94|491.54|0
1658234700000|2022-07-19 12:45:00|496.73|494.33|500.1|497.7|500.1|497.7|495.89|493.49|0
1658235000000|2022-07-19 12:50:00|500.29|497.89|502.54|500.14|503.1|500.7|499.73|497.33|0
1658235300000|2022-07-19 12:55:00|502.73|500.33|501.41|499.01|503.1|500.7|501.41|499.01|0
1658235600000|2022-07-19 13:00:00|501.6|499.2|500.84|498.44|501.79|499.39|500.28|497.88|0
1658235900000|2022-07-19 13:05:00|500.75|498.35|501.78|499.38|501.78|499.38|500.28|497.88|0
1658236200000|2022-07-19 13:10:00|501.59|499.19|503.09|500.69|504.22|501.82|501.03|498.63|0
1658236500000|2022-07-19 13:15:00|503.28|500.88|505.35|502.95|506.48|504.08|502.9|500.5|0
1658236800000|2022-07-19 13:20:00|505.16|502.76|505.35|502.95|506.48|504.08|504.41|502.01|0
1658237100000|2022-07-19 13:25:00|505.16|502.76|504.59|502.19|506.85|504.45|504.3|501.9|0
1658237400000|2022-07-19 13:30:00|504.78|502.38|504.59|502.19|506.85|504.45|501.96|499.56|0
1658237700000|2022-07-19 13:35:00|504.4|502|505.15|502.75|507.98|505.58|503.27|500.87|0
1658238000000|2022-07-19 13:40:00|506.28|503.88|503.22|500.82|507.03|504.63|501.06|498.66|0
1658238300000|2022-07-19 13:45:00|504.07|501.67|502.94|500.54|504.45|502.05|499.75|497.35|0
1658238600000|2022-07-19 13:50:00|502.75|500.35|504.25|501.85|505.39|502.99|502.19|499.79|0
1658238900000|2022-07-19 13:55:00|504.44|502.04|510.86|508.46|510.86|508.46|503.5|501.1|0
1658239200000|2022-07-19 14:00:00|511.05|508.65|510.95|508.55|511.99|509.59|509.34|506.94|0
1658239500000|2022-07-19 14:05:00|510.67|508.27|509.34|506.94|510.85|508.45|506.13|503.73|0
1658239800000|2022-07-19 14:10:00|509.53|507.13|511.99|509.59|515.21|512.81|508.02|505.62|0
1658240100000|2022-07-19 14:15:00|511.61|509.21|510.85|508.45|511.99|509.59|508.39|505.99|0
1658240400000|2022-07-19 14:20:00|511.04|508.64|514.82|512.42|516.73|514.33|510.85|508.45|0
1658240700000|2022-07-19 14:25:00|515.01|512.61|519.96|517.56|520.72|518.32|514.63|512.23|0
1658241000000|2022-07-19 14:30:00|520.15|517.75|519.28|516.88|521.79|519.39|519.19|516.79|0
1658241300000|2022-07-19 14:35:00|519.47|517.07|519.47|517.07|520.42|518.02|517.76|515.36|0
1658241600000|2022-07-19 14:40:00|519.66|517.26|520.61|518.21|521.56|519.16|519.28|516.88|0
1658241900000|2022-07-19 14:45:00|520.99|518.59|525.73|523.33|525.73|523.33|520.8|518.4|0
1658242200000|2022-07-19 14:50:00|525.54|523.14|526.68|524.28|528.02|525.62|525.54|523.14|0
1658242500000|2022-07-19 14:55:00|526.49|524.09|526.68|524.28|527.16|524.76|524.39|521.99|0
1658242800000|2022-07-19 15:00:00|526.87|524.47|529.93|527.53|531.27|528.87|526.87|524.47|0
1658243100000|2022-07-19 15:05:00|530.12|527.72|531.65|529.25|532.42|530.02|529.74|527.34|0
1658243400000|2022-07-19 15:10:00|532.23|529.83|531.46|529.06|532.42|530.02|530.12|527.72|0
1658243700000|2022-07-19 15:15:00|531.65|529.25|528.08|525.68|532.23|529.83|527.89|525.49|0
1658244000000|2022-07-19 15:20:00|528.27|525.87|528.08|525.68|528.65|526.25|526.74|524.34|0
1658244300000|2022-07-19 15:25:00|527.89|525.49|531.14|528.74|531.71|529.31|527.89|525.49|0
1658244600000|2022-07-19 15:30:00|531.33|528.93|534.98|532.58|535.36|532.96|531.33|528.93|0
1658244900000|2022-07-19 15:35:00|534.59|532.19|531.52|529.12|535.55|533.15|531.33|528.93|0
1658245200000|2022-07-19 15:40:00|531.33|528.93|530.17|527.77|531.33|528.93|528.64|526.24|0
1658245500000|2022-07-19 15:45:00|530.37|527.97|528.45|526.05|530.75|528.35|528.45|526.05|0
1658245800000|2022-07-19 15:50:00|528.64|526.24|531.51|529.11|531.51|529.11|528.45|526.05|0
1658246100000|2022-07-19 15:55:00|531.7|529.3|534|531.6|534.2|531.8|531.51|529.11|0
1658246400000|2022-07-19 16:00:00|534.19|531.79|529.97|527.57|534.19|531.79|529.4|527|0
1658246700000|2022-07-19 16:05:00|529.78|527.38|529.2|526.8|529.97|527.57|527.29|524.89|0
1658247000000|2022-07-19 16:10:00|529.39|526.99|530.54|528.14|531.69|529.29|529.39|526.99|0
1658247300000|2022-07-19 16:15:00|530.35|527.95|530.73|528.33|530.73|528.33|529.01|526.61|0
1658247600000|2022-07-19 16:20:00|530.82|528.42|534.18|531.78|534.18|531.78|530.82|528.42|0
1658247900000|2022-07-19 16:25:00|533.99|531.59|534.76|532.36|535.14|532.74|533.61|531.21|0
1658248200000|2022-07-19 16:30:00|534.95|532.55|538.41|536.01|538.6|536.2|534.56|532.16|0
1658248500000|2022-07-19 16:35:00|538.22|535.82|537.83|535.43|538.41|536.01|536.48|534.08|0
1658248800000|2022-07-19 16:40:00|537.64|535.24|539.17|536.77|539.56|537.16|537.45|535.05|0
1658249100000|2022-07-19 16:45:00|538.98|536.58|540.13|537.73|541.1|538.7|538.78|536.38|0
1658249400000|2022-07-19 16:50:00|540.32|537.92|538.78|536.38|540.52|538.12|537.82|535.42|0
1658249700000|2022-07-19 16:55:00|538.59|536.19|541.09|538.69|541.09|538.69|538.01|535.61|0
1658250000000|2022-07-19 17:00:00|541.28|538.88|540.51|538.11|541.28|538.88|540.32|537.92|0
1658250300000|2022-07-19 17:05:00|540.12|537.72|538.39|535.99|540.12|537.72|538|535.6|0
1658250600000|2022-07-19 17:10:00|538.77|536.37|537.76|535.36|540.31|537.91|537.76|535.36|0
1658250900000|2022-07-19 17:15:00|537.95|535.55|536.6|534.2|539.11|536.71|536.41|534.01|0
1658251200000|2022-07-19 17:20:00|536.41|534.01|537.56|535.16|537.56|535.16|535.06|532.66|0
1658251500000|2022-07-19 17:25:00|537.75|535.35|537.56|535.16|538.33|535.93|536.79|534.39|0
1658251800000|2022-07-19 17:30:00|537.75|535.35|540.06|537.66|540.06|537.66|537.56|535.16|0
1658252100000|2022-07-19 17:35:00|539.87|537.47|544.12|541.72|544.5|542.1|539.87|537.47|0
1658252400000|2022-07-19 17:40:00|544.31|541.91|546.24|543.84|546.44|544.04|543.92|541.52|0
1658252700000|2022-07-19 17:45:00|546.44|544.04|546.05|543.65|546.82|544.42|545.47|543.07|0
1658253000000|2022-07-19 17:50:00|546.24|543.84|546.42|544.02|546.63|544.23|545.08|542.68|0
1658253300000|2022-07-19 17:55:00|546.23|543.83|549.33|546.93|549.72|547.32|546.23|543.83|0
1658253600000|2022-07-19 18:00:00|549.52|547.12|552.63|550.23|552.63|550.23|549.14|546.74|0
1658253900000|2022-07-19 18:05:00|552.44|550.04|554.77|552.37|555.16|552.76|552.24|549.84|0
1658254200000|2022-07-19 18:10:00|554.57|552.17|552.04|549.64|554.96|552.56|551.85|549.45|0
1658254500000|2022-07-19 18:15:00|551.85|549.45|553.21|550.81|553.4|551|549.9|547.5|0
1658254800000|2022-07-19 18:20:00|553.4|551|552.8|550.4|553.6|551.2|551.25|548.85|0
1658255100000|2022-07-19 18:25:00|553|550.6|548.34|545.94|553|550.6|547.95|545.55|0
1658255400000|2022-07-19 18:30:00|548.53|546.13|549.88|547.48|551.63|549.23|548.53|546.13|0
1658255700000|2022-07-19 18:35:00|550.08|547.68|549.86|547.46|551.24|548.84|549.86|547.46|0
1658256000000|2022-07-19 18:40:00|550.06|547.66|551.02|548.62|551.8|549.4|549.09|546.69|0
1658256300000|2022-07-19 18:45:00|550.83|548.43|548.12|545.72|550.83|548.43|546.38|543.98|0
1658256600000|2022-07-19 18:50:00|548.7|546.3|551.41|549.01|551.6|549.2|547.15|544.75|0
1658256900000|2022-07-19 18:55:00|551.21|548.81|551.4|549|551.99|549.59|550.05|547.65|0
1658257200000|2022-07-19 19:00:00|551.79|549.39|550.24|547.84|551.79|549.39|548.5|546.1|0
1658257500000|2022-07-19 19:05:00|550.05|547.65|554.7|552.3|554.9|552.5|549.85|547.45|0
1658257800000|2022-07-19 19:10:00|554.51|552.11|552.95|550.55|554.51|552.11|551.2|548.8|0
1658258100000|2022-07-19 19:15:00|552.76|550.36|553.72|551.32|554.11|551.71|551.2|548.8|0
1658258400000|2022-07-19 19:20:00|553.53|551.13|552.17|549.77|553.92|551.52|550.62|548.22|0
1658258700000|2022-07-19 19:25:00|551.97|549.57|552.94|550.54|554.5|552.1|551.97|549.57|0
1658259000000|2022-07-19 19:30:00|553.14|550.74|549.64|547.24|554.69|552.29|549.64|547.24|0
1658259300000|2022-07-19 19:35:00|549.45|547.05|553.33|550.93|553.52|551.12|549.45|547.05|0
1658259600000|2022-07-19 19:40:00|553.61|551.21|558.74|556.34|560.8|558.4|553.61|551.21|0
1658259900000|2022-07-19 19:45:00|559.29|556.89|557.73|555.33|560.46|558.06|557.15|554.75|0
1658260200000|2022-07-19 19:50:00|556.76|554.36|555.78|553.38|557.93|555.53|554.23|551.83|0
1658260500000|2022-07-19 19:55:00|556.17|553.77|554.42|552.02|559.48|557.08|554.42|552.02|0
1658260800000|2022-07-19 20:00:00|555.78|553.38|558.5|556.1|558.89|556.49|555|552.6|0
1658261100000|2022-07-19 20:05:00|558.31|555.91|560.06|557.66|560.45|558.05|557.53|555.13|0
1658261400000|2022-07-19 20:10:00|559.86|557.46|560.45|558.05|560.45|558.05|559.28|556.88|0
1658261700000|2022-07-19 20:15:00|560.65|557.65|562.59|559.79|562.79|559.99|560.45|557.65|0
1658262000000|2022-07-19 20:20:00|562.49|559.69|563.96|561.16|564.35|561.55|562.2|559.4|0
1658262300000|2022-07-19 20:25:00|564.05|561.25|564.15|561.35|564.35|561.55|563.76|560.96|0
1658262600000|2022-07-19 20:30:00|563.96|561.16|563.56|560.76|564.54|561.74|563.37|560.57|0
1658262900000|2022-07-19 20:35:00|563.37|560.57|562.78|559.98|563.37|560.57|562.59|559.79|0
1658263200000|2022-07-19 20:40:00|562.98|560.18|562.97|560.17|563.46|560.66|562.19|559.39|0
1658263500000|2022-07-19 20:45:00|562.78|559.98|562.58|559.78|562.97|560.17|561.99|559.19|0
1658263800000|2022-07-19 20:50:00|562.38|559.58|562.38|559.58|562.77|559.97|562.19|559.39|0
1658264100000|2022-07-19 20:55:00|562.19|559.39|562.08|559.28|562.97|560.17|561.99|559.19|0
1658264400000|2022-07-19 21:00:00|562.44|559.64|562.41|559.61|562.56|559.76|562.13|559.33|0
1658264700000|2022-07-19 21:05:00|562.44|559.64|562.55|559.75|562.66|559.86|562.44|559.64|0
1658265000000|2022-07-19 21:10:00|562.58|559.78|562.86|560.06|563.04|560.24|562.58|559.78|0
1658265300000|2022-07-19 21:15:00|562.95|560.15|563.49|560.69|563.6|560.8|562.95|560.15|0
1658265600000|2022-07-19 21:20:00|563.57|560.77|563.69|560.89|563.91|561.11|563.57|560.77|0
1658265900000|2022-07-19 21:25:00|563.74|560.94|564.06|561.26|564.12|561.32|563.74|560.94|0
1658266200000|2022-07-19 21:30:00|564.11|561.31|563.77|560.97|564.15|561.35|563.51|560.71|0
1658266500000|2022-07-19 21:35:00|563.68|560.88|563.99|561.19|564.08|561.28|563.65|560.85|0
1658266800000|2022-07-19 21:40:00|563.97|561.17|563.97|561.17|563.99|561.19|563.82|561.02|0
1658267100000|2022-07-19 21:45:00|563.99|561.19|563.96|561.16|563.99|561.19|563.73|560.93|0
1658267400000|2022-07-19 21:50:00|563.99|561.19|564.1|561.3|564.1|561.3|563.96|561.16|0
1658267700000|2022-07-19 21:55:00|564.05|561.25|564.1|561.3|564.1|561.3|563.84|561.04|0
1658268000000|2022-07-19 22:00:00|563.81|561.01|561.18|558.38|564.59|561.79|561.08|558.28|0
1658268300000|2022-07-19 22:05:00|561.27|558.47|561.96|559.16|562.54|559.74|560.98|558.18|0
1658268600000|2022-07-19 22:10:00|562.15|559.35|562.15|559.35|562.54|559.74|561.76|558.96|0
1658268900000|2022-07-19 22:15:00|562.24|559.44|562.54|559.74|562.54|559.74|562.04|559.24|0
1658269200000|2022-07-19 22:20:00|562.73|559.93|561.36|558.56|562.73|559.93|561.17|558.37|0
1658269500000|2022-07-19 22:25:00|561.17|558.37|560.77|557.97|561.36|558.56|560.77|557.97|0
1658269800000|2022-07-19 22:30:00|560.67|557.87|559.8|557|560.77|557.97|559.5|556.7|0
1658270100000|2022-07-19 22:35:00|559.99|557.19|560.47|557.67|560.77|557.97|559.8|557|0
1658270400000|2022-07-19 22:40:00|560.57|557.77|559.99|557.19|560.57|557.77|559.6|556.8|0
1658270700000|2022-07-19 22:45:00|559.79|556.99|560.57|557.77|560.57|557.77|559.79|556.99|0
1658271000000|2022-07-19 22:50:00|560.76|557.96|560.57|557.77|561.35|558.55|560.47|557.67|0
1658271300000|2022-07-19 22:55:00|560.76|557.96|562.52|559.72|562.52|559.72|560.76|557.96|0
1658271600000|2022-07-19 23:00:00|562.71|559.91|561.93|559.13|563.19|560.39|561.54|558.74|0
1658271900000|2022-07-19 23:05:00|562.32|559.52|562.6|559.8|562.71|559.91|561.34|558.54|0
1658272200000|2022-07-19 23:10:00|562.51|559.71|562.51|559.71|562.71|559.91|562.12|559.32|0
1658272500000|2022-07-19 23:15:00|562.31|559.51|561.82|559.02|562.51|559.71|561.73|558.93|0
1658272800000|2022-07-19 23:20:00|561.92|559.12|560.45|557.65|561.92|559.12|560.06|557.26|0
1658273100000|2022-07-19 23:25:00|560.36|557.56|560.94|558.14|560.94|558.14|560.16|557.36|0
1658273400000|2022-07-19 23:30:00|561.14|558.34|560.74|557.94|561.33|558.53|560.55|557.75|0
1658273700000|2022-07-19 23:35:00|560.55|557.75|559.96|557.16|560.74|557.94|559.77|556.97|0
1658274000000|2022-07-19 23:40:00|559.86|557.06|559.76|556.96|560.44|557.64|559.57|556.77|0
1658274300000|2022-07-19 23:45:00|559.96|557.16|560.74|557.94|560.74|557.94|559.37|556.57|0
1658274600000|2022-07-19 23:50:00|560.93|558.13|561.32|558.52|561.71|558.91|560.83|558.03|0
1658274900000|2022-07-19 23:55:00|561.51|558.71|561.12|558.32|561.9|559.1|561.12|558.32|0
1658275200000|2022-07-20 00:00:00|560.93|558.13|559.17|556.37|561.12|558.32|558.39|555.59|0
1658275500000|2022-07-20 00:05:00|558.78|555.98|559.56|556.76|560.14|557.34|558.78|555.98|0
1658275800000|2022-07-20 00:10:00|559.65|556.85|559.94|557.14|559.95|557.15|558.67|555.87|0
1658276100000|2022-07-20 00:15:00|560.14|557.34|561.5|558.7|561.7|558.9|559.94|557.14|0
1658276400000|2022-07-20 00:20:00|561.31|558.51|563.06|560.26|563.26|560.46|560.81|558.01|0
1658276700000|2022-07-20 00:25:00|562.86|560.06|569.48|566.68|570.26|567.46|562.86|560.06|0
1658277000000|2022-07-20 00:30:00|569.57|566.77|569.53|566.73|572.38|569.58|569.53|566.73|0
1658277300000|2022-07-20 00:35:00|569.63|566.83|568.85|566.05|570.12|567.32|568.46|565.66|0
1658277600000|2022-07-20 00:40:00|568.65|565.85|568.16|565.36|569.04|566.24|567.87|565.07|0
1658277900000|2022-07-20 00:45:00|568.26|565.46|568.84|566.04|569.53|566.73|568.26|565.46|0
1658278200000|2022-07-20 00:50:00|569.04|566.24|568.84|566.04|569.04|566.24|567.87|565.07|0
1658278500000|2022-07-20 00:55:00|568.74|565.94|570.4|567.6|570.6|567.8|568.65|565.85|0
1658278800000|2022-07-20 01:00:00|570.21|567.41|568.84|566.04|570.6|567.8|568.45|565.65|0
1658279100000|2022-07-20 01:05:00|568.64|565.84|568.73|565.93|569.62|566.82|568.44|565.64|0
1658279400000|2022-07-20 01:10:00|568.83|566.03|567.66|564.86|569.22|566.42|567.17|564.37|0
1658279700000|2022-07-20 01:15:00|568.05|565.25|569.22|566.42|569.81|567.01|567.46|564.66|0
1658280000000|2022-07-20 01:20:00|569.42|566.62|568.24|565.44|569.81|567.01|567.75|564.95|0
1658280300000|2022-07-20 01:25:00|568.04|565.24|569.02|566.22|569.31|566.51|568.04|565.24|0
1658280600000|2022-07-20 01:30:00|568.82|566.02|570.97|568.17|570.97|568.17|568.63|565.83|0
1658280900000|2022-07-20 01:35:00|570.87|568.07|571.36|568.56|572.54|569.74|570.19|567.39|0
1658281200000|2022-07-20 01:40:00|571.17|568.37|571.56|568.76|572.04|569.24|570.78|567.98|0
1658281500000|2022-07-20 01:45:00|571.65|568.85|571.55|568.75|571.75|568.95|570.97|568.17|0
1658281800000|2022-07-20 01:50:00|571.45|568.65|573.12|570.32|573.91|571.11|571.36|568.56|0
1658282100000|2022-07-20 01:55:00|572.92|570.12|572.73|569.93|574.69|571.89|572.33|569.53|0
1658282400000|2022-07-20 02:00:00|572.53|569.73|571.35|568.55|572.53|569.73|571.16|568.36|0
1658282700000|2022-07-20 02:05:00|571.45|568.65|572.33|569.53|572.33|569.53|571.15|568.35|0
1658283000000|2022-07-20 02:10:00|572.42|569.62|572.03|569.23|573.5|570.7|571.93|569.13|0
1658283300000|2022-07-20 02:15:00|572.13|569.33|572.72|569.92|573.7|570.9|571.93|569.13|0
1658283600000|2022-07-20 02:20:00|572.91|570.11|572.91|570.11|573.5|570.7|572.22|569.42|0
1658283900000|2022-07-20 02:25:00|573|570.2|573.5|570.7|573.59|570.79|572.91|570.11|0
1658284200000|2022-07-20 02:30:00|573.69|570.89|575.85|573.05|575.85|573.05|573.49|570.69|0
1658284500000|2022-07-20 02:35:00|576.05|573.25|578.01|575.21|578.21|575.41|575.46|572.66|0
1658284800000|2022-07-20 02:40:00|577.81|575.01|578.01|575.21|578.69|575.89|577.42|574.62|0
1658285100000|2022-07-20 02:45:00|577.81|575.01|576.72|573.92|578.01|575.21|576.63|573.83|0
1658285400000|2022-07-20 02:50:00|576.63|573.83|576.82|574.02|576.82|574.02|575.84|573.04|0
1658285700000|2022-07-20 02:55:00|577.02|574.22|576.72|573.92|577.02|574.22|576.23|573.43|0
1658286000000|2022-07-20 03:00:00|576.62|573.82|576.82|574.02|577.21|574.41|576.23|573.43|0
1658286300000|2022-07-20 03:05:00|576.62|573.82|575.64|572.84|576.62|573.82|575.44|572.64|0
1658286600000|2022-07-20 03:10:00|575.73|572.93|576.22|573.42|576.62|573.82|575.73|572.93|0
1658286900000|2022-07-20 03:15:00|576.03|573.23|576.22|573.42|576.81|574.01|575.83|573.03|0
1658287200000|2022-07-20 03:20:00|576.12|573.32|576.81|574.01|577.1|574.3|575.83|573.03|0
1658287500000|2022-07-20 03:25:00|576.61|573.81|576.8|574|577.2|574.4|576.41|573.61|0
1658287800000|2022-07-20 03:30:00|577|574.2|576.41|573.61|577.2|574.4|576.21|573.41|0
1658288100000|2022-07-20 03:35:00|576.61|573.81|576.41|573.61|576.61|573.81|576.02|573.22|0
1658288400000|2022-07-20 03:40:00|576.21|573.41|575.81|573.01|576.41|573.61|575.81|573.01|0
1658288700000|2022-07-20 03:45:00|575.71|572.91|575.22|572.42|575.71|572.91|574.63|571.83|0
1658289000000|2022-07-20 03:50:00|575.03|572.23|574.24|571.44|575.03|572.23|574.04|571.24|0
1658289300000|2022-07-20 03:55:00|574.14|571.34|575.61|572.81|575.71|572.91|573.85|571.05|0
1658289600000|2022-07-20 04:00:00|575.81|573.01|575.8|573|576.4|573.6|575.41|572.61|0
1658289900000|2022-07-20 04:05:00|575.61|572.81|577.27|574.47|577.27|574.47|575.61|572.81|0
1658290200000|2022-07-20 04:10:00|577.38|574.58|576.59|573.79|577.57|574.77|576.59|573.79|0
1658290500000|2022-07-20 04:15:00|576.68|573.88|575.8|573|576.78|573.98|575.6|572.8|0
1658290800000|2022-07-20 04:20:00|575.6|572.8|574.81|572.01|576.09|573.29|574.81|572.01|0
1658291100000|2022-07-20 04:25:00|574.62|571.82|573.04|570.24|574.91|572.11|572.85|570.05|0
1658291400000|2022-07-20 04:30:00|572.94|570.14|573.83|571.03|574.61|571.81|572.94|570.14|0
1658291700000|2022-07-20 04:35:00|573.63|570.83|572.65|569.85|573.72|570.92|572.65|569.85|0
1658292000000|2022-07-20 04:40:00|572.54|569.74|573.82|571.02|573.82|571.02|572.45|569.65|0
1658292300000|2022-07-20 04:45:00|574.02|571.22|574.8|572|575.09|572.29|574.02|571.22|0
1658292600000|2022-07-20 04:50:00|575|572.2|575.78|572.98|575.78|572.98|574.21|571.41|0
1658292900000|2022-07-20 04:55:00|575.58|572.78|574.99|572.19|575.58|572.78|574.8|572|0
1658293200000|2022-07-20 05:00:00|574.8|572|572.44|569.64|574.8|572|571.46|568.66|0
1658293500000|2022-07-20 05:05:00|572.24|569.44|572.24|569.44|573.03|570.23|571.65|568.85|0
1658293800000|2022-07-20 05:10:00|572.33|569.53|571.85|569.05|572.33|569.53|570.67|567.87|0
1658294100000|2022-07-20 05:15:00|571.65|568.85|571.26|568.46|571.74|568.94|570.67|567.87|0
1658294400000|2022-07-20 05:20:00|570.86|568.06|569.69|566.89|570.86|568.06|569.1|566.3|0
1658294700000|2022-07-20 05:25:00|569.58|566.78|571.64|568.84|571.64|568.84|569.49|566.69|0
1658295000000|2022-07-20 05:30:00|571.54|568.74|570.66|567.86|571.54|568.74|569.68|566.88|0
1658295300000|2022-07-20 05:35:00|570.46|567.66|570.66|567.86|571.34|568.54|569.68|566.88|0
1658295600000|2022-07-20 05:40:00|570.56|567.76|570.85|568.05|571.73|568.93|570.07|567.27|0
1658295900000|2022-07-20 05:45:00|570.95|568.15|571.04|568.24|571.05|568.25|570.46|567.66|0
1658296200000|2022-07-20 05:50:00|570.85|568.05|571.24|568.44|572.22|569.42|570.85|568.05|0
1658296500000|2022-07-20 05:55:00|571.43|568.63|571.04|568.24|571.43|568.63|569.67|566.87|0
1658296800000|2022-07-20 06:00:00|570.45|567.65|570.06|567.26|572.02|569.22|569.47|566.67|0
1658297100000|2022-07-20 06:05:00|569.86|567.06|571.62|568.82|571.82|569.02|569.67|566.87|0
1658297400000|2022-07-20 06:10:00|571.43|568.63|569.76|566.96|571.43|568.63|569.66|566.86|0
1658297700000|2022-07-20 06:15:00|569.86|567.06|569.27|566.47|571.32|568.52|569.27|566.47|0
1658298000000|2022-07-20 06:20:00|569.36|566.56|568.68|565.88|570.05|567.25|567.7|564.9|0
1658298300000|2022-07-20 06:25:00|568.77|565.97|570.83|568.03|571.12|568.32|568.09|565.29|0
1658298600000|2022-07-20 06:30:00|570.63|567.83|571.22|568.42|571.42|568.62|570.34|567.54|0
1658298900000|2022-07-20 06:35:00|571.02|568.22|571.8|569|571.8|569|569.65|566.85|0
1658299200000|2022-07-20 06:40:00|572.2|569.4|571.02|568.22|572.39|569.59|570.04|567.24|0
1658299500000|2022-07-20 06:45:00|570.82|568.02|572.58|569.78|573.17|570.37|570.43|567.63|0
1658299800000|2022-07-20 06:50:00|572.39|569.59|571.01|568.21|572.78|569.98|570.43|567.63|0
1658300100000|2022-07-20 06:55:00|571.21|568.41|570.62|567.82|571.6|568.8|570.52|567.72|0
1658300400000|2022-07-20 07:00:00|569.83|567.03|569.44|566.64|569.83|567.03|565.53|562.73|0
1658300700000|2022-07-20 07:05:00|569.05|566.65|571.69|569.29|572.87|570.47|568.36|565.96|0
1658301000000|2022-07-20 07:10:00|571.89|569.49|569.53|567.13|572.28|569.88|569.04|566.64|0
1658301300000|2022-07-20 07:15:00|569.14|566.74|570.51|568.11|571.1|568.7|566.69|564.29|0
1658301600000|2022-07-20 07:20:00|570.31|567.91|569.53|567.13|573.45|571.05|569.53|567.13|0
1658301900000|2022-07-20 07:25:00|568.55|566.15|567.27|564.87|569.43|567.03|566.78|564.38|0
1658302200000|2022-07-20 07:30:00|567.18|564.78|564.24|561.84|569.03|566.63|564.05|561.65|0
1658302500000|2022-07-20 07:35:00|564.05|561.65|560.92|558.52|564.24|561.84|560.73|558.33|0
1658302800000|2022-07-20 07:40:00|560.73|558.33|558.58|556.18|562.29|559.89|558.39|555.99|0
1658303100000|2022-07-20 07:45:00|558.39|555.99|559.36|556.96|560.14|557.74|557.61|555.21|0
1658303400000|2022-07-20 07:50:00|558.97|556.57|560.52|558.12|561.11|558.71|558.39|555.99|0
1658303700000|2022-07-20 07:55:00|561.11|558.71|558.58|556.18|561.69|559.29|558.19|555.79|0
1658304000000|2022-07-20 08:00:00|558.38|555.98|563.05|560.65|563.25|560.85|557.99|555.59|0
1658304300000|2022-07-20 08:05:00|563.15|560.75|564.71|562.31|564.81|562.41|561.88|559.48|0
1658304600000|2022-07-20 08:10:00|564.61|562.21|564.61|562.21|566.37|563.97|564.22|561.82|0
1658304900000|2022-07-20 08:15:00|564.42|562.02|563.24|560.84|565.68|563.28|563.24|560.84|0
1658305200000|2022-07-20 08:20:00|563.05|560.65|561.29|558.89|563.63|561.23|560.9|558.5|0
1658305500000|2022-07-20 08:25:00|560.9|558.5|562.65|560.25|562.65|560.25|560.21|557.81|0
1658305800000|2022-07-20 08:30:00|562.36|559.96|562.45|560.05|563.33|560.93|561.77|559.37|0
1658306100000|2022-07-20 08:35:00|562.84|560.44|561.67|559.27|563.04|560.64|561.28|558.88|0
1658306400000|2022-07-20 08:40:00|561.77|559.37|561.86|559.46|562.84|560.44|561.57|559.17|0
1658306700000|2022-07-20 08:45:00|562.06|559.66|560.11|557.71|562.06|559.66|558.55|556.15|0
1658307000000|2022-07-20 08:50:00|560.01|557.61|559.42|557.02|560.01|557.61|558.45|556.05|0
1658307300000|2022-07-20 08:55:00|559.52|557.12|560.49|558.09|560.69|558.29|558.94|556.54|0
1658307600000|2022-07-20 09:00:00|560.3|557.9|562.24|559.84|563.22|560.82|560.3|557.9|0
1658307900000|2022-07-20 09:05:00|562.44|560.04|562.34|559.94|563.22|560.82|561.85|559.45|0
1658308200000|2022-07-20 09:10:00|562.24|559.84|562.33|559.93|563.22|560.82|561.85|559.45|0
1658308500000|2022-07-20 09:15:00|562.43|560.03|562.24|559.84|563.02|560.62|561.55|559.15|0
1658308800000|2022-07-20 09:20:00|562.14|559.74|562.04|559.64|562.82|560.42|560.68|558.28|0
1658309100000|2022-07-20 09:25:00|562.23|559.83|560.67|558.27|562.43|560.03|560.48|558.08|0
1658309400000|2022-07-20 09:30:00|560.87|558.47|561.45|559.05|562.04|559.64|560.09|557.69|0
1658309700000|2022-07-20 09:35:00|561.64|559.24|563.79|561.39|563.79|561.39|561.45|559.05|0
1658310000000|2022-07-20 09:40:00|563.69|561.29|562.81|560.41|564.18|561.78|562.23|559.83|0
1658310300000|2022-07-20 09:45:00|562.9|560.5|562.81|560.41|563.1|560.7|562.03|559.63|0
1658310600000|2022-07-20 09:50:00|562.61|560.21|564.46|562.06|564.46|562.06|562.61|560.21|0
1658310900000|2022-07-20 09:55:00|564.37|561.97|563|560.6|564.76|562.36|562.61|560.21|0
1658311200000|2022-07-20 10:00:00|562.8|560.4|561.63|559.23|563.78|561.38|560.75|558.35|0
1658311500000|2022-07-20 10:05:00|562.21|559.81|560.75|558.35|562.99|560.59|560.75|558.35|0
1658311800000|2022-07-20 10:10:00|561.04|558.64|561.04|558.64|561.04|558.64|559.97|557.57|0
1658312100000|2022-07-20 10:15:00|560.94|558.54|563.08|560.68|563.08|560.68|560.84|558.44|0
1658312400000|2022-07-20 10:20:00|563.18|560.78|562.99|560.59|563.57|561.17|562.1|559.7|0
1658312700000|2022-07-20 10:25:00|563.18|560.78|561.23|558.83|563.77|561.37|561.23|558.83|0
1658313000000|2022-07-20 10:30:00|561.03|558.63|553.45|551.05|561.42|559.02|553.45|551.05|0
1658313300000|2022-07-20 10:35:00|553.15|550.75|550.54|548.14|555.39|552.99|550.54|548.14|0
1658313600000|2022-07-20 10:40:00|550.73|548.33|552.09|549.69|553.64|551.24|548.41|546.01|0
1658313900000|2022-07-20 10:45:00|551.7|549.3|547.83|545.43|551.7|549.3|546.09|543.69|0
1658314200000|2022-07-20 10:50:00|548.02|545.62|550.05|547.65|550.73|548.33|547.83|545.43|0
1658314500000|2022-07-20 10:55:00|549.95|547.55|551.69|549.29|553.05|550.65|549.37|546.97|0
1658314800000|2022-07-20 11:00:00|552.08|549.68|551.69|549.29|552.85|550.45|551.5|549.1|0
1658315100000|2022-07-20 11:05:00|551.88|549.48|551.11|548.71|553.43|551.03|551.11|548.71|0
1658315400000|2022-07-20 11:10:00|551.3|548.9|550.52|548.12|551.88|549.48|549.56|547.16|0
1658315700000|2022-07-20 11:15:00|550.33|547.93|550.52|548.12|550.52|548.12|548.78|546.38|0
1658316000000|2022-07-20 11:20:00|550.71|548.31|552.45|550.05|552.65|550.25|550.71|548.31|0
1658316300000|2022-07-20 11:25:00|552.65|550.25|553.32|550.92|553.42|551.02|551.87|549.47|0
1658316600000|2022-07-20 11:30:00|553.42|551.02|553.03|550.63|553.61|551.21|551.68|549.28|0
1658316900000|2022-07-20 11:35:00|552.64|550.24|552.06|549.66|552.64|550.24|550.9|548.5|0
1658317200000|2022-07-20 11:40:00|552.15|549.75|549.54|547.14|552.15|549.75|549.54|547.14|0
1658317500000|2022-07-20 11:45:00|548.96|546.56|549.73|547.33|550.51|548.11|548.67|546.27|0
1658317800000|2022-07-20 11:50:00|549.93|547.53|550.31|547.91|550.7|548.3|548.76|546.36|0
1658318100000|2022-07-20 11:55:00|550.4|548|550.31|547.91|551.08|548.68|549.92|547.52|0
1658318400000|2022-07-20 12:00:00|549.92|547.52|551.08|548.68|552.05|549.65|549.92|547.52|0
1658318700000|2022-07-20 12:05:00|550.88|548.48|555.54|553.14|555.73|553.33|549.92|547.52|0
1658319000000|2022-07-20 12:10:00|555.34|552.94|555.73|553.33|556.12|553.72|554.76|552.36|0
1658319300000|2022-07-20 12:15:00|556.12|553.72|554.26|551.86|556.12|553.72|553.98|551.58|0
1658319600000|2022-07-20 12:20:00|554.17|551.77|546.82|544.42|554.37|551.97|545.27|542.87|0
1658319900000|2022-07-20 12:25:00|547.59|545.19|548.17|545.77|549.13|546.73|546.04|543.64|0
1658320200000|2022-07-20 12:30:00|547.97|545.57|550.1|547.7|551.26|548.86|547.01|544.61|0
1658320500000|2022-07-20 12:35:00|550.29|547.89|547.58|545.18|550.29|547.89|546.42|544.02|0
1658320800000|2022-07-20 12:40:00|547.97|545.57|548.93|546.53|549.51|547.11|546.42|544.02|0
1658321100000|2022-07-20 12:45:00|548.74|546.34|552.02|549.62|552.22|549.82|548.35|545.95|0
1658321400000|2022-07-20 12:50:00|551.15|548.75|553.26|550.86|556.1|553.7|550.35|547.95|0
1658321700000|2022-07-20 12:55:00|553.65|551.25|552.48|550.08|553.84|551.44|552.48|550.08|0
1658322000000|2022-07-20 13:00:00|552.29|549.89|553.25|550.85|554.81|552.41|552.09|549.69|0
1658322300000|2022-07-20 13:05:00|553.45|551.05|552.67|550.27|554.42|552.02|552.67|550.27|0
1658322600000|2022-07-20 13:10:00|552.86|550.46|551.5|549.1|553.45|551.05|551.5|549.1|0
1658322900000|2022-07-20 13:15:00|551.31|548.91|554.41|552.01|554.8|552.4|551.31|548.91|0
1658323200000|2022-07-20 13:20:00|554.02|551.62|555.77|553.37|556.74|554.34|553.64|551.24|0
1658323500000|2022-07-20 13:25:00|555.97|553.57|556.74|554.34|557.32|554.92|554.8|552.4|0
1658323800000|2022-07-20 13:30:00|556.16|553.76|554.6|552.2|556.55|554.15|550.14|547.74|0
1658324100000|2022-07-20 13:35:00|555.57|553.17|558.29|555.89|560.24|557.84|555.57|553.17|0
1658324400000|2022-07-20 13:40:00|558.1|555.7|557.32|554.92|559.66|557.26|554.98|552.58|0
1658324700000|2022-07-20 13:45:00|558.29|555.89|555.37|552.97|558.68|556.28|553.43|551.03|0
1658325000000|2022-07-20 13:50:00|555.17|552.77|553.23|550.83|558.09|555.69|553.04|550.64|0
1658325300000|2022-07-20 13:55:00|552.84|550.44|549.16|546.76|554.78|552.38|548.19|545.79|0
1658325600000|2022-07-20 14:00:00|548.77|546.37|550.7|548.3|551.87|549.47|547.41|545.01|0
1658325900000|2022-07-20 14:05:00|550.9|548.5|552.66|550.26|552.66|550.26|546.06|543.66|0
1658326200000|2022-07-20 14:10:00|552.86|550.46|554.6|552.2|554.99|552.59|552.47|550.07|0
1658326500000|2022-07-20 14:15:00|554.22|551.82|553.63|551.23|554.22|551.82|551.49|549.09|0
1658326800000|2022-07-20 14:20:00|553.82|551.42|559.28|556.88|559.28|556.88|553.53|551.13|0
1658327100000|2022-07-20 14:25:00|559.08|556.68|564.36|561.96|564.75|562.35|559.08|556.68|0
1658327400000|2022-07-20 14:30:00|564.75|562.35|570.05|567.65|571.23|568.83|563.77|561.37|0
1658327700000|2022-07-20 14:35:00|570.24|567.84|571.6|569.2|575.99|573.59|569.46|567.06|0
1658328000000|2022-07-20 14:40:00|571.41|569.01|571.01|568.61|571.41|569.01|568.07|565.67|0
1658328300000|2022-07-20 14:45:00|570.62|568.22|576.72|574.32|577.71|575.31|570.62|568.22|0
1658328600000|2022-07-20 14:50:00|576.33|573.93|582.45|580.05|583.84|581.44|575.93|573.53|0
1658328900000|2022-07-20 14:55:00|582.65|580.25|584.23|581.83|584.23|581.83|580.87|578.47|0
1658329200000|2022-07-20 15:00:00|584.63|582.23|580.47|578.07|584.63|582.23|578.69|576.29|0
1658329500000|2022-07-20 15:05:00|580.67|578.27|581.2|578.8|581.8|579.4|578.89|576.49|0
1658329800000|2022-07-20 15:10:00|581.4|579|579.82|577.42|581.8|579.4|579.42|577.02|0
1658330100000|2022-07-20 15:15:00|579.42|577.02|577.49|575.09|580.21|577.81|577.09|574.69|0
1658330400000|2022-07-20 15:20:00|577.68|575.28|575.86|573.46|578.08|575.68|572.77|570.37|0
1658330700000|2022-07-20 15:25:00|576.06|573.66|578.43|576.03|579.21|576.81|575.27|572.87|0
1658331000000|2022-07-20 15:30:00|578.62|576.22|580.99|578.59|581.39|578.99|577.64|575.24|0
1658331300000|2022-07-20 15:35:00|580.8|578.4|577.83|575.43|582.57|580.17|576.06|573.66|0
1658331600000|2022-07-20 15:40:00|577.44|575.04|579.01|576.61|579.41|577.01|575.86|573.46|0
1658331900000|2022-07-20 15:45:00|579.41|577.01|580.39|577.99|581.38|578.98|579.21|576.81|0
1658332200000|2022-07-20 15:50:00|580.2|577.8|584.34|581.94|585.33|582.93|580.2|577.8|0
1658332500000|2022-07-20 15:55:00|583.95|581.55|583.95|581.55|585.53|583.13|582.76|580.36|0
1658332800000|2022-07-20 16:00:00|583.75|581.35|584.76|582.36|585.16|582.76|583.15|580.75|0
1658333100000|2022-07-20 16:05:00|584.37|581.97|587.53|585.13|587.93|585.53|584.17|581.77|0
1658333400000|2022-07-20 16:10:00|587.14|584.74|587.73|585.33|588.33|585.93|586.34|583.94|0
1658333700000|2022-07-20 16:15:00|587.53|585.13|586.54|584.14|587.93|585.53|583.97|581.57|0
1658334000000|2022-07-20 16:20:00|586.74|584.34|586.14|583.74|586.93|584.53|584.95|582.55|0
1658334300000|2022-07-20 16:25:00|585.94|583.54|581.98|579.58|586.34|583.94|581.79|579.39|0
1658334600000|2022-07-20 16:30:00|581.79|579.39|584.75|582.35|584.75|582.35|581.79|579.39|0
1658334900000|2022-07-20 16:35:00|584.55|582.15|583.76|581.36|585.93|583.53|583.56|581.16|0
1658335200000|2022-07-20 16:40:00|584.15|581.75|574.14|571.26|584.75|582.35|573.12|570.72|0
1658335500000|2022-07-20 16:45:00|573.94|571.06|567.47|564.59|573.94|571.06|565.72|562.84|0
1658335800000|2022-07-20 16:50:00|567.67|564.79|572.77|569.89|573.95|571.07|567.27|564.39|0
1658336100000|2022-07-20 16:55:00|572.37|569.49|574.93|572.05|576.6|573.72|571.59|568.71|0
1658336400000|2022-07-20 17:00:00|574.73|571.85|566.83|564.43|575.13|572.25|566.05|563.65|0
1658336700000|2022-07-20 17:05:00|566.64|564.24|564.52|561.64|569.97|567.57|561.01|558.13|0
1658337000000|2022-07-20 17:10:00|563.55|560.67|559.72|556.84|563.55|560.67|557.69|554.81|0
1658337300000|2022-07-20 17:15:00|559.33|556.45|564.01|561.13|564.2|561.32|557.96|555.08|0
1658337600000|2022-07-20 17:20:00|564.4|561.52|562.25|559.37|564.6|561.72|561.27|558.39|0
1658337900000|2022-07-20 17:25:00|562.05|559.17|568.12|565.24|568.31|565.43|561.27|558.39|0
1658338200000|2022-07-20 17:30:00|567.92|565.04|571.25|568.37|572.83|569.95|565.76|562.88|0
1658338500000|2022-07-20 17:35:00|570.86|567.98|569.88|567|570.86|567.98|567.13|564.25|0
1658338800000|2022-07-20 17:40:00|569.68|566.8|568.7|565.82|571.45|568.57|567.91|565.03|0
1658339100000|2022-07-20 17:45:00|567.61|564.73|564.5|561.62|570.38|567.5|564.31|561.43|0
1658339400000|2022-07-20 17:50:00|564.31|561.43|564.5|561.62|566.46|563.58|563.72|560.84|0
1658339700000|2022-07-20 17:55:00|564.6|561.72|558.15|555.27|564.89|562.01|557.48|554.6|0
1658340000000|2022-07-20 18:00:00|558.26|555.38|564.67|561.79|564.67|561.79|558.26|555.38|0
1658340300000|2022-07-20 18:05:00|564.87|561.99|566.43|563.55|566.43|563.55|563.11|560.23|0
1658340600000|2022-07-20 18:10:00|566.23|563.35|565.25|562.37|566.43|563.55|562.72|559.84|0
1658340900000|2022-07-20 18:15:00|565.06|562.18|567.01|564.13|567.41|564.53|562.71|559.83|0
1658341200000|2022-07-20 18:20:00|567.4|564.52|571.47|569.07|571.47|569.07|566.42|563.54|0
1658341500000|2022-07-20 18:25:00|571.28|568.88|574.22|571.82|575.4|573|570.88|568.48|0
1658341800000|2022-07-20 18:30:00|574.42|572.02|575.01|572.61|575.2|572.8|571.86|569.46|0
1658342100000|2022-07-20 18:35:00|574.81|572.41|576.78|574.38|576.78|574.38|573.83|571.43|0
1658342400000|2022-07-20 18:40:00|576.97|574.57|575.79|573.39|576.97|574.57|574.02|571.62|0
1658342700000|2022-07-20 18:45:00|575.99|573.59|576.77|574.37|576.77|574.37|574.41|572.01|0
1658343000000|2022-07-20 18:50:00|576.97|574.57|569.3|566.9|576.97|574.57|568.91|566.51|0
1658343300000|2022-07-20 18:55:00|569.11|566.71|574.1|571.7|575.19|572.79|567.54|565.14|0
1658343600000|2022-07-20 19:00:00|574.01|571.61|580.71|578.31|580.91|578.51|572.83|570.43|0
1658343900000|2022-07-20 19:05:00|580.91|578.51|579.32|576.92|582.88|580.48|578.54|576.14|0
1658344200000|2022-07-20 19:10:00|579.52|577.12|579.91|577.51|582.09|579.69|578.73|576.33|0
1658344500000|2022-07-20 19:15:00|580.51|578.11|582.28|579.88|583.27|580.87|579.32|576.92|0
1658344800000|2022-07-20 19:20:00|582.08|579.68|579.32|576.92|582.87|580.47|578.33|575.93|0
1658345100000|2022-07-20 19:25:00|579.51|577.11|583.66|581.26|583.86|581.46|579.51|577.11|0
1658345400000|2022-07-20 19:30:00|583.86|581.46|580.06|577.66|584.25|581.85|577.73|575.33|0
1658345700000|2022-07-20 19:35:00|579.67|577.27|578.76|576.36|580.53|578.13|576.79|574.39|0
1658346000000|2022-07-20 19:40:00|578.36|575.96|582.31|579.91|583.69|581.29|577.77|575.37|0
1658346300000|2022-07-20 19:45:00|581.91|579.51|580.92|578.52|583.29|580.89|578.76|576.36|0
1658346600000|2022-07-20 19:50:00|582.3|579.9|577.37|574.97|583.69|581.29|576.19|573.79|0
1658346900000|2022-07-20 19:55:00|577.96|575.56|576.78|574.38|579.15|576.75|575.4|573|0
1658347200000|2022-07-20 20:00:00|577.57|575.17|579.14|576.74|580.92|578.52|577.37|574.97|0
1658347500000|2022-07-20 20:05:00|578.94|576.54|578.94|576.54|580.32|577.92|577.17|574.77|0
1658347800000|2022-07-20 20:10:00|578.35|575.95|574.81|572.41|578.74|576.34|574.02|571.62|0
1658348100000|2022-07-20 20:15:00|575.2|572.4|572.94|570.14|575.6|572.8|570.88|568.08|0
1658348400000|2022-07-20 20:20:00|573.04|570.24|573.23|570.43|574.22|571.42|572.35|569.55|0
1658348700000|2022-07-20 20:25:00|573.13|570.33|572.45|569.65|573.43|570.63|571.47|568.67|0
1658349000000|2022-07-20 20:30:00|572.25|569.45|571.85|569.05|573.03|570.23|571.27|568.47|0
1658349300000|2022-07-20 20:35:00|571.95|569.15|570.48|567.68|572.25|569.45|570.48|567.68|0
1658349600000|2022-07-20 20:40:00|570.77|567.97|571.85|569.05|572.64|569.84|570.48|567.68|0
1658349900000|2022-07-20 20:45:00|571.94|569.14|571.06|568.26|572.44|569.64|571.06|568.26|0
1658350200000|2022-07-20 20:50:00|570.87|568.07|570.86|568.06|571.45|568.65|570.47|567.67|0
1658350500000|2022-07-20 20:55:00|570.67|567.87|570.68|567.88|570.86|568.06|570.56|567.76|0
1658350800000|2022-07-20 21:00:00|570.81|568.01|571.01|568.21|571.1|568.3|570.63|567.83|0
1658351100000|2022-07-20 21:05:00|570.98|568.18|571.06|568.26|571.43|568.63|570.43|567.63|0
1658351400000|2022-07-20 21:10:00|571.09|568.29|570.75|567.95|571.11|568.31|570.54|567.74|0
1658351700000|2022-07-20 21:15:00|570.74|567.94|570.77|567.97|570.8|568|570.63|567.83|0
1658352000000|2022-07-20 21:20:00|570.71|567.91|570.83|568.03|570.88|568.08|570.68|567.88|0
1658352300000|2022-07-20 21:25:00|571.17|568.37|571.87|569.07|572.02|569.22|571|568.2|0
1658352600000|2022-07-20 21:30:00|571.94|569.14|572.39|569.59|572.42|569.62|571.94|569.14|0
1658352900000|2022-07-20 21:35:00|572.11|569.31|573.85|571.05|573.85|571.05|572.02|569.22|0
1658353200000|2022-07-20 21:40:00|573.42|570.62|573.56|570.76|573.56|570.76|572.44|569.64|0
1658353500000|2022-07-20 21:45:00|573.79|570.99|573.96|571.16|574.08|571.28|573.79|570.99|0
1658353800000|2022-07-20 21:50:00|574.05|571.25|572.92|570.12|574.05|571.25|572.92|570.12|0
1658354100000|2022-07-20 21:55:00|572.95|570.15|571.89|569.09|573.33|570.53|571.89|569.09|0
1658354400000|2022-07-20 22:00:00|571.51|568.71|571.42|568.62|572.4|569.6|570.24|567.44|0
1658354700000|2022-07-20 22:05:00|571.61|568.81|570.83|568.03|572.01|569.21|570.44|567.64|0
1658355000000|2022-07-20 22:10:00|570.92|568.12|571.22|568.42|571.61|568.81|570.53|567.73|0
1658355300000|2022-07-20 22:15:00|571.02|568.22|568.37|565.57|571.02|568.22|568.18|565.38|0
1658355600000|2022-07-20 22:20:00|568.28|565.48|568.86|566.06|568.86|566.06|567.49|564.69|0
1658355900000|2022-07-20 22:25:00|569.06|566.26|570.03|567.23|570.82|568.02|568.96|566.16|0
1658356200000|2022-07-20 22:30:00|570.23|567.43|570.13|567.33|571.01|568.21|569.15|566.35|0
1658356500000|2022-07-20 22:35:00|570.03|567.23|567.68|564.88|570.03|567.23|567.68|564.88|0
1658356800000|2022-07-20 22:40:00|567.88|565.08|567.48|564.68|568.66|565.86|567.48|564.68|0
1658357100000|2022-07-20 22:45:00|567.58|564.78|568.65|565.85|569.14|566.34|567.48|564.68|0
1658357400000|2022-07-20 22:50:00|568.07|565.27|567.87|565.07|568.07|565.27|567.48|564.68|0
1658357700000|2022-07-20 22:55:00|568.06|565.26|568.65|565.85|569.04|566.24|567.67|564.87|0
1658358000000|2022-07-20 23:00:00|568.84|566.04|568.54|565.74|569.04|566.24|568.45|565.65|0
1658358300000|2022-07-20 23:05:00|568.45|565.65|570.41|567.61|570.6|567.8|568.45|565.65|0
1658358600000|2022-07-20 23:10:00|570.21|567.41|569.82|567.02|570.5|567.7|569.23|566.43|0
1658358900000|2022-07-20 23:15:00|569.91|567.11|570.99|568.19|570.99|568.19|569.91|567.11|0
1658359200000|2022-07-20 23:20:00|570.79|567.99|572.95|570.15|573.14|570.34|570.69|567.89|0
1658359500000|2022-07-20 23:25:00|573.14|570.34|573.34|570.54|574.13|571.33|573.04|570.24|0
1658359800000|2022-07-20 23:30:00|573.14|570.34|573.73|570.93|573.73|570.93|572.35|569.55|0
1658360100000|2022-07-20 23:35:00|573.92|571.12|572.94|570.14|573.92|571.12|572.94|570.14|0
1658360400000|2022-07-20 23:40:00|572.74|569.94|573.13|570.33|573.33|570.53|572.05|569.25|0
1658360700000|2022-07-20 23:45:00|573.03|570.23|573.82|571.02|574.21|571.41|572.94|570.14|0
1658361000000|2022-07-20 23:50:00|573.72|570.92|574.7|571.9|575.09|572.29|573.52|570.72|0
1658361300000|2022-07-20 23:55:00|574.8|572|572.54|569.74|574.9|572.1|572.54|569.74|0
1658361600000|2022-07-21 00:00:00|572.15|569.35|570.18|567.38|572.15|569.35|569.4|566.6|0
1658361900000|2022-07-21 00:05:00|570.38|567.58|569.01|566.21|570.38|567.58|568.42|565.62|0
1658362200000|2022-07-21 00:10:00|569|566.2|569.39|566.59|569.59|566.79|567.83|565.03|0
1658362500000|2022-07-21 00:15:00|569.59|566.79|568.24|565.44|570.18|567.38|568.24|565.44|0
1658362800000|2022-07-21 00:20:00|568.43|565.63|569.31|566.51|569.31|566.51|567.45|564.65|0
1658363100000|2022-07-21 00:25:00|569.41|566.61|569.5|566.7|569.89|567.09|568.23|565.43|0
1658363400000|2022-07-21 00:30:00|569.41|566.61|569.11|566.31|570.19|567.39|568.62|565.82|0
1658363700000|2022-07-21 00:35:00|568.82|566.02|569.99|567.19|570.97|568.17|568.82|566.02|0
1658364000000|2022-07-21 00:40:00|570.08|567.28|569.6|566.8|570.38|567.58|569.1|566.3|0
1658364300000|2022-07-21 00:45:00|569.79|566.99|571.16|568.36|571.56|568.76|569.79|566.99|0
1658364600000|2022-07-21 00:50:00|570.97|568.17|571.45|568.65|571.95|569.15|570.77|567.97|0
1658364900000|2022-07-21 00:55:00|571.55|568.75|572.14|569.34|572.93|570.13|571.55|568.75|0
1658365200000|2022-07-21 01:00:00|571.94|569.14|570.07|567.27|571.94|569.14|570.07|567.27|0
1658365500000|2022-07-21 01:05:00|569.88|567.08|569.09|566.29|569.88|567.08|567.43|564.63|0
1658365800000|2022-07-21 01:10:00|569.19|566.39|569.28|566.48|569.97|567.17|568.21|565.41|0
1658366100000|2022-07-21 01:15:00|569.38|566.58|569.58|566.78|570.76|567.96|568.99|566.19|0
1658366400000|2022-07-21 01:20:00|569.48|566.68|568.79|565.99|569.77|566.97|568.21|565.41|0
1658366700000|2022-07-21 01:25:00|568.6|565.8|563.51|560.71|568.6|565.8|563.51|560.71|0
1658367000000|2022-07-21 01:30:00|563.7|560.9|567.03|564.23|567.03|564.23|563.31|560.51|0
1658367300000|2022-07-21 01:35:00|567.22|564.42|568.59|565.79|568.68|565.88|566.83|564.03|0
1658367600000|2022-07-21 01:40:00|568.29|565.49|568.59|565.79|569.76|566.96|568.2|565.4|0
1658367900000|2022-07-21 01:45:00|568.78|565.98|567.89|565.09|568.78|565.98|566.24|563.44|0
1658368200000|2022-07-21 01:50:00|568|565.2|566.62|563.82|568|565.2|566.23|563.43|0
1658368500000|2022-07-21 01:55:00|566.82|564.02|567.69|564.89|567.99|565.19|566.62|563.82|0
1658368800000|2022-07-21 02:00:00|567.6|564.8|569.16|566.36|569.16|566.36|566.62|563.82|0
1658369100000|2022-07-21 02:05:00|569.56|566.76|568.97|566.17|570.73|567.93|568.57|565.77|0
1658369400000|2022-07-21 02:10:00|569.16|566.36|569.94|567.14|570.53|567.73|568.96|566.16|0
1658369700000|2022-07-21 02:15:00|570.14|567.34|570.14|567.34|570.92|568.12|569.64|566.84|0
1658370000000|2022-07-21 02:20:00|570.33|567.53|570.23|567.43|571.51|568.71|570.13|567.33|0
1658370300000|2022-07-21 02:25:00|570.13|567.33|570.72|567.92|571.11|568.31|570.13|567.33|0
1658370600000|2022-07-21 02:30:00|570.62|567.82|570.91|568.11|571.21|568.41|569.83|567.03|0
1658370900000|2022-07-21 02:35:00|571.11|568.31|571.3|568.5|571.5|568.7|570.72|567.92|0
1658371200000|2022-07-21 02:40:00|571.2|568.4|570.91|568.11|571.5|568.7|570.91|568.11|0
1658371500000|2022-07-21 02:45:00|570.71|567.91|570.32|567.52|571.79|568.99|570.12|567.32|0
1658371800000|2022-07-21 02:50:00|570.12|567.32|570.12|567.32|570.71|567.91|569.34|566.54|0
1658372100000|2022-07-21 02:55:00|569.92|567.12|570.12|567.32|570.31|567.51|569.53|566.73|0
1658372400000|2022-07-21 03:00:00|570.21|567.41|570.7|567.9|570.7|567.9|569.33|566.53|0
1658372700000|2022-07-21 03:05:00|570.9|568.1|571.09|568.29|571.29|568.49|570.11|567.31|0
1658373000000|2022-07-21 03:10:00|571.29|568.49|573.05|570.25|573.25|570.45|570.9|568.1|0
1658373300000|2022-07-21 03:15:00|573.25|570.45|572.46|569.66|573.45|570.65|572.07|569.27|0
1658373600000|2022-07-21 03:20:00|572.36|569.56|571.67|568.87|572.66|569.86|571.28|568.48|0
1658373900000|2022-07-21 03:25:00|571.48|568.68|571.48|568.68|571.87|569.07|571.08|568.28|0
1658374200000|2022-07-21 03:30:00|571.57|568.77|570.88|568.08|572.46|569.66|570.69|567.89|0
1658374500000|2022-07-21 03:35:00|570.78|567.98|571.67|568.87|571.86|569.06|570.49|567.69|0
1658374800000|2022-07-21 03:40:00|571.47|568.67|571.47|568.67|571.86|569.06|570.88|568.08|0
1658375100000|2022-07-21 03:45:00|571.66|568.86|571.86|569.06|572.45|569.65|571.47|568.67|0
1658375400000|2022-07-21 03:50:00|571.66|568.86|573.03|570.23|573.03|570.23|571.66|568.86|0
1658375700000|2022-07-21 03:55:00|572.93|570.13|571.85|569.05|573.03|570.23|571.66|568.86|0
1658376000000|2022-07-21 04:00:00|572.05|569.25|571.85|569.05|573.62|570.82|571.85|569.05|0
1658376300000|2022-07-21 04:05:00|572.24|569.44|571.75|568.95|572.44|569.64|571.65|568.85|0
1658376600000|2022-07-21 04:10:00|571.85|569.05|571.45|568.65|571.85|569.05|570.87|568.07|0
1658376900000|2022-07-21 04:15:00|571.65|568.85|571.84|569.04|572.24|569.44|571.26|568.46|0
1658377200000|2022-07-21 04:20:00|571.65|568.85|570.08|567.28|571.65|568.85|570.08|567.28|0
1658377500000|2022-07-21 04:25:00|569.88|567.08|569.88|567.08|570.36|567.56|569.68|566.88|0
1658377800000|2022-07-21 04:30:00|570.07|567.27|572.03|569.23|572.62|569.82|569.88|567.08|0
1658378100000|2022-07-21 04:35:00|572.23|569.43|571.14|568.34|572.23|569.43|570.46|567.66|0
1658378400000|2022-07-21 04:40:00|571.25|568.45|572.81|570.01|572.81|570.01|571.05|568.25|0
1658378700000|2022-07-21 04:45:00|572.91|570.11|574.38|571.58|574.58|571.78|572.22|569.42|0
1658379000000|2022-07-21 04:50:00|574.58|571.78|575.76|572.96|576.64|573.84|574.58|571.78|0
1658379300000|2022-07-21 04:55:00|575.95|573.15|574.38|571.58|576.15|573.35|574.38|571.58|0
1658379600000|2022-07-21 05:00:00|574.18|571.38|573.59|570.79|574.77|571.97|573|570.2|0
1658379900000|2022-07-21 05:05:00|573.79|570.99|575.75|572.95|575.75|572.95|573|570.2|0
1658380200000|2022-07-21 05:10:00|575.95|573.15|575.25|572.45|576.74|573.94|574.96|572.16|0
1658380500000|2022-07-21 05:15:00|575.35|572.55|573.78|570.98|575.55|572.75|573.58|570.78|0
1658380800000|2022-07-21 05:20:00|573.98|571.18|574.96|572.16|575.35|572.55|573.58|570.78|0
1658381100000|2022-07-21 05:25:00|574.85|572.05|574.76|571.96|575.15|572.35|574.36|571.56|0
1658381400000|2022-07-21 05:30:00|574.95|572.15|574.85|572.05|576.33|573.53|574.75|571.95|0
1658381700000|2022-07-21 05:35:00|574.75|571.95|577.51|574.71|577.51|574.71|574.36|571.56|0
1658382000000|2022-07-21 05:40:00|577.71|574.91|578.1|575.3|579.09|576.29|577.31|574.51|0
1658382300000|2022-07-21 05:45:00|578.39|575.59|579.57|576.77|580.27|577.47|577.7|574.9|0
1658382600000|2022-07-21 05:50:00|579.67|576.87|582.04|579.24|584.81|582.01|579.48|576.68|0
1658382900000|2022-07-21 05:55:00|581.84|579.04|582.63|579.83|583.03|580.23|581.25|578.45|0
1658383200000|2022-07-21 06:00:00|582.83|580.03|581.84|579.04|583.62|580.82|581.44|578.64|0
1658383500000|2022-07-21 06:05:00|581.64|578.84|583.22|580.42|583.81|581.01|581.05|578.25|0
1658383800000|2022-07-21 06:10:00|583.42|580.62|584.3|581.5|584.41|581.61|582.62|579.82|0
1658384100000|2022-07-21 06:15:00|584.21|581.41|582.62|579.82|584.21|581.41|580.25|577.45|0
1658384400000|2022-07-21 06:20:00|582.82|580.02|580.25|577.45|583.02|580.22|580.05|577.25|0
1658384700000|2022-07-21 06:25:00|580.05|577.25|578.76|575.96|581.63|578.83|578.47|575.67|0
1658385000000|2022-07-21 06:30:00|578.27|575.47|575.21|572.41|578.67|575.87|575.12|572.32|0
1658385300000|2022-07-21 06:35:00|575.12|572.32|578.17|575.37|578.17|575.37|574.53|571.73|0
1658385600000|2022-07-21 06:40:00|577.97|575.17|577.28|574.48|578.27|575.47|577.08|574.28|0
1658385900000|2022-07-21 06:45:00|577.37|574.57|575.51|572.71|577.37|574.57|575.51|572.71|0
1658386200000|2022-07-21 06:50:00|575.5|572.7|576.19|573.39|577.08|574.28|574.32|571.52|0
1658386500000|2022-07-21 06:55:00|576.09|573.29|575.11|572.31|576.88|574.08|574.32|571.52|0
1658386800000|2022-07-21 07:00:00|575.3|572.5|575.87|572.51|576.37|573.01|574.12|571.24|0
1658387100000|2022-07-21 07:05:00|575.14|572.26|576.97|574.57|577.5|574.62|573.86|570.98|0
1658387400000|2022-07-21 07:10:00|577.07|574.67|577.9|575.5|579.63|577.23|576.48|574.08|0
1658387700000|2022-07-21 07:15:00|577.8|575.4|578.59|576.19|578.98|576.58|574.85|572.45|0
1658388000000|2022-07-21 07:20:00|578.78|576.38|578.98|576.58|580.85|578.45|577.6|575.2|0
1658388300000|2022-07-21 07:25:00|579.07|576.67|572.88|570.48|579.37|576.97|572.88|570.48|0
1658388600000|2022-07-21 07:30:00|573.27|570.87|570.52|568.12|573.86|571.46|569.15|566.75|0
1658388900000|2022-07-21 07:35:00|570.72|568.32|571.59|569.19|571.59|569.19|569.54|567.14|0
1658389200000|2022-07-21 07:40:00|572.09|569.69|570.13|567.73|572.58|570.18|569.73|567.33|0
1658389500000|2022-07-21 07:45:00|569.93|567.53|572.08|569.68|572.67|570.27|569.93|567.53|0
1658389800000|2022-07-21 07:50:00|572.28|569.88|572.76|570.36|572.87|570.47|570.71|568.31|0
1658390100000|2022-07-21 07:55:00|573.46|571.06|570.31|567.91|573.46|571.06|569.92|567.52|0
1658390400000|2022-07-21 08:00:00|570.6|568.2|568.94|566.54|571.29|568.89|568.55|566.15|0
1658390700000|2022-07-21 08:05:00|568.75|566.35|569.23|566.83|570.51|568.11|567.77|565.37|0
1658391000000|2022-07-21 08:10:00|569.42|567.02|569.13|566.73|570.7|568.3|568.44|566.04|0
1658391300000|2022-07-21 08:15:00|568.94|566.54|567.76|565.36|569.62|567.22|566.98|564.58|0
1658391600000|2022-07-21 08:20:00|567.56|565.16|564.24|561.84|568.54|566.14|563.85|561.45|0
1658391900000|2022-07-21 08:25:00|564.33|561.93|565.6|563.2|566.78|564.38|563.94|561.54|0
1658392200000|2022-07-21 08:30:00|565.8|563.4|568.53|566.13|568.73|566.33|564.92|562.52|0
1658392500000|2022-07-21 08:35:00|568.63|566.23|566.97|564.57|569.51|567.11|566.38|563.98|0
1658392800000|2022-07-21 08:40:00|567.16|564.76|564.35|561.95|567.94|565.54|563.27|560.87|0
1658393100000|2022-07-21 08:45:00|564.54|562.14|564.54|562.14|566.3|563.9|563.96|561.56|0
1658393400000|2022-07-21 08:50:00|564.74|562.34|564.93|562.53|566.1|563.7|564.34|561.94|0
1658393700000|2022-07-21 08:55:00|565.02|562.62|568.45|566.05|568.65|566.25|564.83|562.43|0
1658394000000|2022-07-21 09:00:00|568.65|566.25|566.88|564.48|568.65|566.25|565.9|563.5|0
1658394300000|2022-07-21 09:05:00|566.68|564.28|567.27|564.87|567.76|565.36|566.29|563.89|0
1658394600000|2022-07-21 09:10:00|567.36|564.96|569.03|566.63|569.03|566.63|567.36|564.96|0
1658394900000|2022-07-21 09:15:00|568.84|566.44|569.03|566.63|569.42|567.02|567.36|564.96|0
1658395200000|2022-07-21 09:20:00|569.12|566.72|569.62|567.22|570.4|568|568.93|566.53|0
1658395500000|2022-07-21 09:25:00|569.81|567.41|568.53|566.13|570.4|568|568.24|565.84|0
1658395800000|2022-07-21 09:30:00|568.33|565.93|568.43|566.03|568.83|566.43|567.46|565.06|0
1658396100000|2022-07-21 09:35:00|568.53|566.13|568.82|566.42|568.82|566.42|566.76|564.36|0
1658396400000|2022-07-21 09:40:00|568.72|566.32|569.61|567.21|570.49|568.09|568.04|565.64|0
1658396700000|2022-07-21 09:45:00|569.8|567.4|570.19|567.79|570.78|568.38|568.82|566.42|0
1658397000000|2022-07-21 09:50:00|570.58|568.18|571.86|569.46|572.25|569.85|569.41|567.01|0
1658397300000|2022-07-21 09:55:00|571.76|569.36|572.76|570.36|572.76|570.36|570.8|568.4|0
1658397600000|2022-07-21 10:00:00|572.96|570.56|573.74|571.34|574.53|572.13|571.87|569.47|0
1658397900000|2022-07-21 10:05:00|573.44|571.04|574.92|572.52|574.92|572.52|571.78|569.38|0
1658398200000|2022-07-21 10:10:00|575.12|572.72|574.62|572.22|575.31|572.91|573.74|571.34|0
1658398500000|2022-07-21 10:15:00|574.72|572.32|575.7|573.3|576.29|573.89|573.54|571.14|0
1658398800000|2022-07-21 10:20:00|575.9|573.5|575.3|572.9|577.08|574.68|575.3|572.9|0
1658399100000|2022-07-21 10:25:00|575.5|573.1|575.7|573.3|577.08|574.68|575.2|572.8|0
1658399400000|2022-07-21 10:30:00|575.89|573.49|576.38|573.98|576.48|574.08|575.1|572.7|0
1658399700000|2022-07-21 10:35:00|576.28|573.88|575.3|572.9|576.38|573.98|574.71|572.31|0
1658400000000|2022-07-21 10:40:00|575.49|573.09|571.95|569.55|575.49|573.09|571.46|569.06|0
1658400300000|2022-07-21 10:45:00|571.56|569.16|570.38|567.98|572.35|569.95|570.38|567.98|0
1658400600000|2022-07-21 10:50:00|570.48|568.08|569.79|567.39|571.17|568.77|569.69|567.29|0
1658400900000|2022-07-21 10:55:00|569.69|567.29|570.96|568.56|571.95|569.55|569.01|566.61|0
1658401200000|2022-07-21 11:00:00|571.16|568.76|570.96|568.56|571.75|569.35|570.37|567.97|0
1658401500000|2022-07-21 11:05:00|570.86|568.46|572.82|570.42|573.12|570.72|569.98|567.58|0
1658401800000|2022-07-21 11:10:00|572.73|570.33|572.33|569.93|572.73|570.33|570.96|568.56|0
1658402100000|2022-07-21 11:15:00|572.13|569.73|572.13|569.73|573.71|571.31|571.94|569.54|0
1658402400000|2022-07-21 11:20:00|572.23|569.83|569.38|566.98|572.72|570.32|569.38|566.98|0
1658402700000|2022-07-21 11:25:00|569.19|566.79|570.46|568.06|570.75|568.35|568.99|566.59|0
1658403000000|2022-07-21 11:30:00|570.17|567.77|571.34|568.94|571.93|569.53|569.77|567.37|0
1658403300000|2022-07-21 11:35:00|571.43|569.03|568|565.6|571.73|569.33|567.81|565.41|0
1658403600000|2022-07-21 11:40:00|568.1|565.7|566.83|564.43|569.57|567.17|566.44|564.04|0
1658403900000|2022-07-21 11:45:00|566.63|564.23|570.05|567.65|570.05|567.65|566.44|564.04|0
1658404200000|2022-07-21 11:50:00|570.16|567.76|571.33|568.93|571.33|568.93|569.17|566.77|0
1658404500000|2022-07-21 11:55:00|571.13|568.73|570.05|567.65|571.13|568.73|569.37|566.97|0
1658404800000|2022-07-21 12:00:00|569.95|567.55|572.11|569.71|572.7|570.3|569.76|567.36|0
1658405100000|2022-07-21 12:05:00|572.31|569.91|572.89|570.49|574.66|572.26|571.72|569.32|0
1658405400000|2022-07-21 12:10:00|573.09|570.69|571.12|568.72|573.68|571.28|571.12|568.72|0
1658405700000|2022-07-21 12:15:00|571.41|569.01|576.81|573.45|577.11|573.75|565.31|562.19|0
1658406000000|2022-07-21 12:20:00|576.71|573.35|578.29|574.93|581.84|578.48|576.71|573.35|0
1658406300000|2022-07-21 12:25:00|578.09|574.73|575.33|571.97|578.09|574.73|574.15|570.79|0
1658406600000|2022-07-21 12:30:00|575.42|572.06|580.25|576.89|580.35|576.99|573.95|570.59|0
1658406900000|2022-07-21 12:35:00|580.65|577.29|583.51|580.15|583.51|580.15|578.28|574.92|0
1658407200000|2022-07-21 12:40:00|583.41|580.05|588.56|585.2|589.15|585.79|582.42|579.06|0
1658407500000|2022-07-21 12:45:00|588.76|585.4|586.09|583.69|588.76|585.88|585.9|583.02|0
1658407800000|2022-07-21 12:50:00|585.59|583.19|581.74|579.34|587.08|584.68|581.54|579.14|0
1658408100000|2022-07-21 12:55:00|581.94|579.54|582.56|580.16|585.2|582.8|581.74|579.34|0
1658408400000|2022-07-21 13:00:00|582.95|580.55|579.39|576.99|583.15|580.75|579|576.6|0
1658408700000|2022-07-21 13:05:00|579|576.6|576.24|573.84|579|576.6|575.05|572.65|0
1658409000000|2022-07-21 13:10:00|575.84|573.44|574.66|572.26|578.01|575.61|574.46|572.06|0
1658409300000|2022-07-21 13:15:00|574.46|572.06|571.31|568.91|577.22|574.82|570.92|568.52|0
1658409600000|2022-07-21 13:20:00|571.51|569.11|569.94|567.54|573.08|570.68|568.96|566.56|0
1658409900000|2022-07-21 13:25:00|569.74|567.34|569.74|567.34|570.33|567.93|568.17|565.77|0
1658410200000|2022-07-21 13:30:00|571.31|568.91|564.57|562.17|572.42|570.02|564.57|562.17|0
1658410500000|2022-07-21 13:35:00|562.42|560.02|570.25|567.85|570.84|568.44|559.3|556.9|0
1658410800000|2022-07-21 13:40:00|569.66|567.26|566.72|564.32|573.2|570.8|566.13|563.73|0
1658411100000|2022-07-21 13:45:00|564.76|562.36|571.43|569.03|573.2|570.8|563.2|560.8|0
1658411400000|2022-07-21 13:50:00|570.64|568.24|578.81|576.41|578.81|576.41|567.39|564.99|0
1658411700000|2022-07-21 13:55:00|579.01|576.61|576.64|574.24|579.8|577.4|575.45|573.05|0
1658412000000|2022-07-21 14:00:00|576.05|573.65|565.5|563.1|582.82|580.42|565.5|563.1|0
1658412300000|2022-07-21 14:05:00|565.9|563.5|566.29|563.89|570.6|568.2|563.74|561.34|0
1658412600000|2022-07-21 14:10:00|566.68|564.28|557.79|555.39|568.05|565.65|556.14|553.74|0
1658412900000|2022-07-21 14:15:00|557.5|555.1|566.2|563.8|567.97|565.57|557.31|554.91|0
1658413200000|2022-07-21 14:20:00|566.79|564.39|557.7|555.3|567.97|565.57|557.02|554.62|0
1658413500000|2022-07-21 14:25:00|557.99|555.59|553.12|550.72|558.19|555.79|550.02|547.62|0
1658413800000|2022-07-21 14:30:00|553.41|551.01|552.34|549.94|556.04|553.64|551.57|549.17|0
1658414100000|2022-07-21 14:35:00|552.93|550.53|559.62|557.22|559.82|557.42|551.82|549.42|0
1658414400000|2022-07-21 14:40:00|559.71|557.31|562.16|559.76|562.56|560.16|557.47|555.07|0
1658414700000|2022-07-21 14:45:00|562.36|559.96|559.81|557.41|562.75|560.35|559.12|556.72|0
1658415000000|2022-07-21 14:50:00|560.59|558.19|565.13|562.73|565.13|562.73|559.61|557.21|0
1658415300000|2022-07-21 14:55:00|565.52|563.12|570.63|568.23|571.22|568.82|564.35|561.95|0
1658415600000|2022-07-21 15:00:00|570.44|568.04|574.57|572.17|574.57|572.17|568.47|566.07|0
1658415900000|2022-07-21 15:05:00|574.77|572.37|571.81|569.41|574.77|572.37|570.43|568.03|0
1658416200000|2022-07-21 15:10:00|572.2|569.8|571.17|568.77|573.09|570.69|569.2|566.8|0
1658416500000|2022-07-21 15:15:00|571.56|569.16|572.15|569.75|573.33|570.93|569.2|566.8|0
1658416800000|2022-07-21 15:20:00|571.76|569.36|569|566.6|573.33|570.93|567.53|565.13|0
1658417100000|2022-07-21 15:25:00|569.2|566.8|574.51|572.11|574.51|572.11|568.61|566.21|0
1658417400000|2022-07-21 15:30:00|575.89|573.49|582.61|580.21|582.61|580.21|572.15|569.75|0
1658417700000|2022-07-21 15:35:00|582.22|579.82|579.44|577.04|583.6|581.2|579.44|577.04|0
1658418000000|2022-07-21 15:40:00|579.64|577.24|580.04|577.64|581.82|579.42|579.34|576.94|0
1658418300000|2022-07-21 15:45:00|580.13|577.73|577.26|574.86|581.62|579.22|577.07|574.67|0
1658418600000|2022-07-21 15:50:00|577.36|574.96|578.84|576.44|580.23|577.83|576.67|574.27|0
1658418900000|2022-07-21 15:55:00|579.24|576.84|579.83|577.43|581.61|579.21|578.84|576.44|0
1658419200000|2022-07-21 16:00:00|579.24|576.84|585.67|583.27|586.17|583.77|579.04|576.64|0
1658419500000|2022-07-21 16:05:00|585.78|583.38|591.14|588.74|591.34|588.94|584.78|582.38|0
1658419800000|2022-07-21 16:10:00|591.34|588.94|587.76|585.36|591.54|589.14|584.98|582.58|0
1658420100000|2022-07-21 16:15:00|589.63|587.23|587.74|585.34|589.63|587.23|584.95|582.55|0
1658420400000|2022-07-21 16:20:00|588.14|585.74|589.73|587.33|589.73|587.33|586.34|583.94|0
1658420700000|2022-07-21 16:25:00|589.33|586.93|593.53|591.13|593.93|591.53|588.73|586.33|0
1658421000000|2022-07-21 16:30:00|593.13|590.73|594.29|591.89|595.93|593.53|592.47|590.07|0
1658421300000|2022-07-21 16:35:00|594.49|592.09|595.49|593.09|596.09|593.69|593.09|590.69|0
1658421600000|2022-07-21 16:40:00|595.29|592.89|592.89|590.49|595.89|593.49|592.89|590.49|0
1658421900000|2022-07-21 16:45:00|593.09|590.69|591.69|589.29|593.49|591.09|590.89|588.49|0
1658422200000|2022-07-21 16:50:00|591.89|589.49|593.09|590.69|594.29|591.89|591.89|589.49|0
1658422500000|2022-07-21 16:55:00|593.29|590.89|594.08|591.68|594.88|592.48|592.49|590.09|0
1658422800000|2022-07-21 17:00:00|594.28|591.88|593.88|591.48|595.08|592.68|591.89|589.49|0
1658423100000|2022-07-21 17:05:00|594.08|591.68|594.08|591.68|596.28|593.88|592.48|590.08|0
1658423400000|2022-07-21 17:10:00|593.68|591.28|589.89|587.49|594.48|592.08|589.69|587.29|0
1658423700000|2022-07-21 17:15:00|589.78|587.38|591.92|589.52|593.32|590.92|589.29|586.89|0
1658424000000|2022-07-21 17:20:00|591.52|589.12|587.53|585.13|593.52|591.12|587.53|585.13|0
1658424300000|2022-07-21 17:25:00|587.93|585.53|587.73|585.33|588.52|586.12|585.34|582.94|0
1658424600000|2022-07-21 17:30:00|587.92|585.52|582.55|580.15|588.32|585.92|580.97|578.57|0
1658424900000|2022-07-21 17:35:00|581.96|579.56|586.92|584.52|587.52|585.12|580.77|578.37|0
1658425200000|2022-07-21 17:40:00|587.32|584.92|588.91|586.51|589.91|587.51|586.73|584.33|0
1658425500000|2022-07-21 17:45:00|589.51|587.11|586.62|584.22|589.51|587.11|585.73|583.33|0
1658425800000|2022-07-21 17:50:00|586.32|583.92|582.35|579.95|586.52|584.12|581.95|579.55|0
1658426100000|2022-07-21 17:55:00|582.15|579.75|586.72|584.32|587.11|584.71|581.35|578.95|0
1658426400000|2022-07-21 18:00:00|586.91|584.51|587.31|584.91|588.31|585.91|585.32|582.92|0
1658426700000|2022-07-21 18:05:00|587.51|585.11|590.1|587.7|591.5|589.1|586.51|584.11|0
1658427000000|2022-07-21 18:10:00|589.9|587.5|592.69|590.29|592.69|590.29|589.3|586.9|0
1658427300000|2022-07-21 18:15:00|592.89|590.49|592.69|590.29|593.89|591.49|590.99|588.59|0
1658427600000|2022-07-21 18:20:00|592.49|590.09|593.09|590.69|594.29|591.89|592.09|589.69|0
1658427900000|2022-07-21 18:25:00|592.89|590.49|592.88|590.48|593.68|591.28|590.69|588.29|0
1658428200000|2022-07-21 18:30:00|592.28|589.88|589.29|586.89|592.28|589.88|589.29|586.89|0
1658428500000|2022-07-21 18:35:00|589.09|586.69|591.68|589.28|591.68|589.28|587.3|584.9|0
1658428800000|2022-07-21 18:40:00|591.88|589.48|587.29|584.89|592.08|589.68|587.09|584.69|0
1658429100000|2022-07-21 18:45:00|587.49|585.09|588.88|586.48|588.88|586.48|585.9|583.5|0
1658429400000|2022-07-21 18:50:00|589.08|586.68|589.48|587.08|590.28|587.88|587.49|585.09|0
1658429700000|2022-07-21 18:55:00|589.68|587.28|590.67|588.27|592.67|590.27|589.08|586.68|0
1658430000000|2022-07-21 19:00:00|590.27|587.87|594.67|592.27|594.67|592.27|590.27|587.87|0
1658430300000|2022-07-21 19:05:00|594.27|591.87|598.47|596.07|598.67|596.27|593.67|591.27|0
1658430600000|2022-07-21 19:10:00|598.67|596.27|594.56|592.16|598.67|596.27|593.46|591.06|0
1658430900000|2022-07-21 19:15:00|594.26|591.86|594.46|592.06|595.16|592.76|591.66|589.26|0
1658431200000|2022-07-21 19:20:00|594.06|591.66|593.46|591.06|594.46|592.06|592.26|589.86|0
1658431500000|2022-07-21 19:25:00|593.66|591.26|595.45|593.05|596.66|594.26|593.46|591.06|0
1658431800000|2022-07-21 19:30:00|595.25|592.85|596.65|594.25|597.46|595.06|593.85|591.45|0
1658432100000|2022-07-21 19:35:00|596.85|594.45|594.65|592.25|598.66|596.26|594.45|592.05|0
1658432400000|2022-07-21 19:40:00|594.45|592.05|597.45|595.05|597.65|595.25|594.45|592.05|0
1658432700000|2022-07-21 19:45:00|597.25|594.85|597.25|594.85|598.25|595.85|596.14|593.74|0
1658433000000|2022-07-21 19:50:00|599.85|597.45|601.46|599.06|601.86|599.46|599.65|597.25|0
1658433300000|2022-07-21 19:55:00|601.35|598.95|605.3|602.9|605.3|602.9|600.65|598.25|0
1658433600000|2022-07-21 20:00:00|605.5|603.1|604.9|602.5|607.51|605.11|604.7|602.3|0
1658433900000|2022-07-21 20:05:00|604.69|602.29|603.08|600.68|604.69|602.29|602.88|600.48|0
1658434200000|2022-07-21 20:10:00|602.88|600.48|595.86|593.46|602.88|600.48|595.86|593.46|0
1658434500000|2022-07-21 20:15:00|596.26|593.66|594.26|591.46|597.46|594.66|593.86|591.06|0
1658434800000|2022-07-21 20:20:00|594.66|591.86|595.26|592.46|596.26|593.46|593.06|590.26|0
1658435100000|2022-07-21 20:25:00|595.46|592.66|595.45|592.65|595.86|593.06|595.25|592.45|0
1658435400000|2022-07-21 20:30:00|595.65|592.85|596.25|593.45|596.65|593.85|595.45|592.65|0
1658435700000|2022-07-21 20:35:00|596.45|593.65|596.45|593.65|597.85|595.05|596.45|593.65|0
1658436000000|2022-07-21 20:40:00|596.65|593.85|595.45|592.65|597.05|594.25|595.25|592.45|0
1658436300000|2022-07-21 20:45:00|595.25|592.45|595.84|593.04|595.85|593.05|594.85|592.05|0
1658436600000|2022-07-21 20:50:00|595.24|592.44|595.04|592.24|595.84|593.04|594.84|592.04|0
1658436900000|2022-07-21 20:55:00|594.84|592.04|597.14|594.34|597.14|594.34|594.84|592.04|0
1658437200000|2022-07-21 21:00:00|596.98|594.18|596.57|593.77|597.1|594.3|596.43|593.63|0
1658437500000|2022-07-21 21:05:00|596.75|593.95|596.69|593.89|596.81|594.01|596.34|593.54|0
1658437800000|2022-07-21 21:10:00|596.48|593.68|597.09|594.29|597.27|594.47|596.48|593.68|0
1658438100000|2022-07-21 21:15:00|597.12|594.32|597.26|594.46|597.44|594.64|597.06|594.26|0
1658438400000|2022-07-21 21:20:00|597.3|594.5|596.53|593.73|597.3|594.5|596.3|593.5|0
1658438700000|2022-07-21 21:25:00|596.65|593.85|596.24|593.44|596.65|593.85|595.98|593.18|0
1658439000000|2022-07-21 21:30:00|596.33|593.53|596.44|593.64|596.44|593.64|595.91|593.11|0
1658439300000|2022-07-21 21:35:00|596.3|593.5|596.26|593.46|596.77|593.97|596.24|593.44|0
1658439600000|2022-07-21 21:40:00|596.21|593.41|596.2|593.4|596.26|593.46|596.08|593.28|0
1658439900000|2022-07-21 21:45:00|596.15|593.35|595.73|592.93|596.2|593.4|595.73|592.93|0
1658440200000|2022-07-21 21:50:00|595.88|593.08|595.9|593.1|596.29|593.49|595.35|592.55|0
1658440500000|2022-07-21 21:55:00|595.93|593.13|595.52|592.72|595.93|593.13|595.47|592.67|0
1658440800000|2022-07-21 22:00:00|594.91|592.11|592.51|589.71|595.61|592.81|592.21|589.41|0
1658441100000|2022-07-21 22:05:00|592.11|589.31|591.41|588.61|592.11|589.31|590.21|587.41|0
1658441400000|2022-07-21 22:10:00|591.61|588.81|591.41|588.61|591.81|589.01|590.21|587.41|0
1658441700000|2022-07-21 22:15:00|591.3|588.5|593.4|590.6|593.4|590.6|590.61|587.81|0
1658442000000|2022-07-21 22:20:00|593.2|590.4|593.2|590.4|595.3|592.5|593.2|590.4|0
1658442300000|2022-07-21 22:25:00|593.4|590.6|594.4|591.6|595.09|592.29|593|590.2|0
1658442600000|2022-07-21 22:30:00|594.6|591.8|594.8|592|595.8|593|593.8|591|0
1658442900000|2022-07-21 22:35:00|594.4|591.6|592.99|590.19|594.4|591.6|592.79|589.99|0
1658443200000|2022-07-21 22:40:00|592.79|589.99|593.19|590.39|593.59|590.79|592.79|589.99|0
1658443500000|2022-07-21 22:45:00|593.09|590.29|593.59|590.79|593.99|591.19|592.39|589.59|0
1658443800000|2022-07-21 22:50:00|593.79|590.99|592.99|590.19|593.79|590.99|592.39|589.59|0
1658444100000|2022-07-21 22:55:00|593.19|590.39|592.88|590.08|593.59|590.79|592.79|589.99|0
1658444400000|2022-07-21 23:00:00|593.08|590.28|592.88|590.08|593.18|590.38|592.38|589.58|0
1658444700000|2022-07-21 23:05:00|592.98|590.18|592.58|589.78|593.18|590.38|592.18|589.38|0
1658445000000|2022-07-21 23:10:00|592.38|589.58|592.38|589.58|592.98|590.18|592.38|589.58|0
1658445300000|2022-07-21 23:15:00|592.58|589.78|591.98|589.18|592.98|590.18|591.38|588.58|0
1658445600000|2022-07-21 23:20:00|591.87|589.07|592.07|589.27|592.17|589.37|591.38|588.58|0
1658445900000|2022-07-21 23:25:00|591.97|589.17|593.37|590.57|593.57|590.77|591.77|588.97|0
1658446200000|2022-07-21 23:30:00|593.17|590.37|593.57|590.77|594.17|591.37|592.37|589.57|0
1658446500000|2022-07-21 23:35:00|593.37|590.57|592.37|589.57|593.37|590.57|591.97|589.17|0
1658446800000|2022-07-21 23:40:00|592.57|589.77|593.16|590.36|593.36|590.56|592.46|589.66|0
1658447100000|2022-07-21 23:45:00|592.96|590.16|592.96|590.16|593.56|590.76|592.16|589.36|0
1658447400000|2022-07-21 23:50:00|592.86|590.06|591.16|588.36|592.96|590.16|590.96|588.16|0
1658447700000|2022-07-21 23:55:00|591.36|588.56|591.16|588.36|591.76|588.96|590.76|587.96|0
1658448000000|2022-07-22 00:00:00|590.76|587.96|590.36|587.56|590.76|587.96|588.37|585.57|0
1658448300000|2022-07-22 00:05:00|590.56|587.76|589.16|586.36|590.56|587.76|589.16|586.36|0
1658448600000|2022-07-22 00:10:00|589.06|586.26|589.56|586.76|589.76|586.96|588.36|585.56|0
1658448900000|2022-07-22 00:15:00|589.45|586.65|591.15|588.35|591.75|588.95|589.36|586.56|0
1658449200000|2022-07-22 00:20:00|591.35|588.55|591.75|588.95|592.35|589.55|591.15|588.35|0
1658449500000|2022-07-22 00:25:00|591.95|589.15|590.95|588.15|592.54|589.74|590.95|588.15|0
1658449800000|2022-07-22 00:30:00|591.04|588.24|591.54|588.74|592.54|589.74|590.95|588.15|0
1658450100000|2022-07-22 00:35:00|591.44|588.64|592.74|589.94|592.94|590.14|590.34|587.54|0
1658450400000|2022-07-22 00:40:00|592.94|590.14|591.34|588.54|592.94|590.14|591.14|588.34|0
1658450700000|2022-07-22 00:45:00|591.14|588.34|592.03|589.23|592.33|589.53|591.14|588.34|0
1658451000000|2022-07-22 00:50:00|591.93|589.13|592.73|589.93|592.93|590.13|591.93|589.13|0
1658451300000|2022-07-22 00:55:00|592.93|590.13|593.53|590.73|593.73|590.93|592.53|589.73|0
1658451600000|2022-07-22 01:00:00|593.42|590.62|591.02|588.22|593.53|590.73|590.53|587.73|0
1658451900000|2022-07-22 01:05:00|590.93|588.13|590.93|588.13|591.73|588.93|590.73|587.93|0
1658452200000|2022-07-22 01:10:00|590.73|587.93|590.72|587.92|590.93|588.13|589.93|587.13|0
1658452500000|2022-07-22 01:15:00|590.62|587.82|589.92|587.12|590.92|588.12|588.93|586.13|0
1658452800000|2022-07-22 01:20:00|590.12|587.32|590.42|587.62|591.12|588.32|589.72|586.92|0
1658453100000|2022-07-22 01:25:00|590.32|587.52|591.52|588.72|592.31|589.51|590.32|587.52|0
1658453400000|2022-07-22 01:30:00|591.72|588.92|593.31|590.51|593.31|590.51|591.72|588.92|0
1658453700000|2022-07-22 01:35:00|593.51|590.71|594.51|591.71|595.31|592.51|592.71|589.91|0
1658454000000|2022-07-22 01:40:00|594.71|591.91|595.6|592.8|596.71|593.91|594.6|591.8|0
1658454300000|2022-07-22 01:45:00|595.71|592.91|593.6|590.8|595.71|592.91|593.5|590.7|0
1658454600000|2022-07-22 01:50:00|593.5|590.7|593.7|590.9|594.3|591.5|592.7|589.9|0
1658454900000|2022-07-22 01:55:00|593.6|590.8|594.39|591.59|594.59|591.79|593.3|590.5|0
1658455200000|2022-07-22 02:00:00|594.3|591.5|594.79|591.99|595.1|592.3|593.7|590.9|0
1658455500000|2022-07-22 02:05:00|594.9|592.1|593.29|590.49|594.99|592.19|593.29|590.49|0
1658455800000|2022-07-22 02:10:00|593.49|590.69|592.29|589.49|593.49|590.69|592.29|589.49|0
1658456100000|2022-07-22 02:15:00|591.89|589.09|592.49|589.69|592.69|589.89|591.49|588.69|0
1658456400000|2022-07-22 02:20:00|592.39|589.59|591.69|588.89|592.89|590.09|591.69|588.89|0
1658456700000|2022-07-22 02:25:00|591.49|588.69|591.09|588.29|592.18|589.38|590.69|587.89|0
1658457000000|2022-07-22 02:30:00|590.89|588.09|590.89|588.09|591.69|588.89|590.69|587.89|0
1658457300000|2022-07-22 02:35:00|590.78|587.98|589.69|586.89|590.89|588.09|589.49|586.69|0
1658457600000|2022-07-22 02:40:00|589.89|587.09|591.28|588.48|591.28|588.48|589.89|587.09|0
1658457900000|2022-07-22 02:45:00|591.38|588.58|590.68|587.88|591.48|588.68|590.48|587.68|0
1658458200000|2022-07-22 02:50:00|590.58|587.78|591.17|588.37|591.68|588.88|590.28|587.48|0
1658458500000|2022-07-22 02:55:00|591.28|588.48|590.47|587.67|591.28|588.48|590.47|587.67|0
1658458800000|2022-07-22 03:00:00|590.57|587.77|591.27|588.47|592.07|589.27|590.57|587.77|0
1658459100000|2022-07-22 03:05:00|591.47|588.67|591.27|588.47|591.67|588.87|590.47|587.67|0
1658459400000|2022-07-22 03:10:00|591.07|588.27|591.67|588.87|592.07|589.27|591.07|588.27|0
1658459700000|2022-07-22 03:15:00|591.76|588.96|590.86|588.06|592.46|589.66|590.86|588.06|0
1658460000000|2022-07-22 03:20:00|590.66|587.86|590.26|587.46|590.96|588.16|589.67|586.87|0
1658460300000|2022-07-22 03:25:00|590.16|587.36|591.66|588.86|591.66|588.86|590.06|587.26|0
1658460600000|2022-07-22 03:30:00|591.75|588.95|592.25|589.45|592.55|589.75|591.55|588.75|0
1658460900000|2022-07-22 03:35:00|592.35|589.55|591.85|589.05|592.45|589.65|591.46|588.66|0
1658461200000|2022-07-22 03:40:00|592.05|589.25|592.45|589.65|592.45|589.65|591.65|588.85|0
1658461500000|2022-07-22 03:45:00|592.35|589.55|592.45|589.65|593.05|590.25|592.25|589.45|0
1658461800000|2022-07-22 03:50:00|592.54|589.74|591.74|588.94|592.65|589.85|591.65|588.85|0
1658462100000|2022-07-22 03:55:00|591.85|589.05|592.84|590.04|592.84|590.04|591.84|589.04|0
1658462400000|2022-07-22 04:00:00|593.04|590.24|593.44|590.64|593.44|590.64|592.84|590.04|0
1658462700000|2022-07-22 04:05:00|593.24|590.44|593.64|590.84|593.64|590.84|593.04|590.24|0
1658463000000|2022-07-22 04:10:00|593.84|591.04|593.03|590.23|593.84|591.04|593.03|590.23|0
1658463300000|2022-07-22 04:15:00|592.93|590.13|593.03|590.23|593.03|590.23|592.43|589.63|0
1658463600000|2022-07-22 04:20:00|592.93|590.13|593.43|590.63|593.63|590.83|592.93|590.13|0
1658463900000|2022-07-22 04:25:00|593.23|590.43|592.63|589.83|593.23|590.43|592.43|589.63|0
1658464200000|2022-07-22 04:30:00|592.83|590.03|591.63|588.83|592.83|590.03|591.63|588.83|0
1658464500000|2022-07-22 04:35:00|591.72|588.92|592.02|589.22|592.62|589.82|591.63|588.83|0
1658464800000|2022-07-22 04:40:00|591.82|589.02|591.82|589.02|592.22|589.42|591.62|588.82|0
1658465100000|2022-07-22 04:45:00|591.62|588.82|592.02|589.22|592.22|589.42|591.62|588.82|0
1658465400000|2022-07-22 04:50:00|591.82|589.02|591.62|588.82|591.82|589.02|591.42|588.62|0
1658465700000|2022-07-22 04:55:00|591.51|588.71|590.82|588.02|592.02|589.22|590.71|587.91|0
1658466000000|2022-07-22 05:00:00|590.62|587.82|592.41|589.61|592.41|589.61|590.02|587.22|0
1658466300000|2022-07-22 05:05:00|592.21|589.41|591.21|588.41|593.21|590.41|590.61|587.81|0
1658466600000|2022-07-22 05:10:00|591.01|588.21|589.61|586.81|591.51|588.71|587.82|585.02|0
1658466900000|2022-07-22 05:15:00|589.41|586.61|590.21|587.41|590.61|587.81|588.62|585.82|0
1658467200000|2022-07-22 05:20:00|590.41|587.61|590.21|587.41|590.61|587.81|589.81|587.01|0
1658467500000|2022-07-22 05:25:00|590.3|587.5|591.8|589|591.8|589|590.3|587.5|0
1658467800000|2022-07-22 05:30:00|591.6|588.8|589.3|586.5|591.8|589|588.3|585.5|0
1658468100000|2022-07-22 05:35:00|589.4|586.6|589|586.2|589.6|586.8|588.41|585.61|0
1658468400000|2022-07-22 05:40:00|588.8|586|588.4|585.6|589.4|586.6|588.4|585.6|0
1658468700000|2022-07-22 05:45:00|588.6|585.8|588.8|586|589.2|586.4|588.4|585.6|0
1658469000000|2022-07-22 05:50:00|589|586.2|588.8|586|589.2|586.4|588.4|585.6|0
1658469300000|2022-07-22 05:55:00|588.6|585.8|588.59|585.79|589.39|586.59|588.4|585.6|0
1658469600000|2022-07-22 06:00:00|588.89|586.09|588.99|586.19|590.99|588.19|588.79|585.99|0
1658469900000|2022-07-22 06:05:00|589.19|586.39|589.59|586.79|590.79|587.99|588.99|586.19|0
1658470200000|2022-07-22 06:10:00|589.39|586.59|590.68|587.88|591.18|588.38|588.99|586.19|0
1658470500000|2022-07-22 06:15:00|590.58|587.78|590.28|587.48|591.78|588.98|589.98|587.18|0
1658470800000|2022-07-22 06:20:00|590.38|587.58|591.38|588.58|591.38|588.58|590.07|587.27|0
1658471100000|2022-07-22 06:25:00|591.27|588.47|591.97|589.17|592.37|589.57|589.78|586.98|0
1658471400000|2022-07-22 06:30:00|592.17|589.37|592.17|589.37|593.37|590.57|591.57|588.77|0
1658471700000|2022-07-22 06:35:00|591.97|589.17|592.17|589.37|592.77|589.97|591.86|589.06|0
1658472000000|2022-07-22 06:40:00|592.37|589.57|593.56|590.76|594.16|591.36|591.97|589.17|0
1658472300000|2022-07-22 06:45:00|593.36|590.56|595.56|592.76|596.16|593.36|593.36|590.56|0
1658472600000|2022-07-22 06:50:00|595.46|592.66|594.16|591.36|595.46|592.66|593.36|590.56|0
1658472900000|2022-07-22 06:55:00|594.25|591.45|594.65|591.85|594.76|591.96|593.56|590.76|0
1658473200000|2022-07-22 07:00:00|595.36|592.56|595.84|593.04|596.04|593.24|591.67|588.87|0
1658473500000|2022-07-22 07:05:00|596.04|593.24|596.64|594.24|596.64|594.24|592.84|590.44|0
1658473800000|2022-07-22 07:10:00|596.33|593.93|598.64|596.24|598.64|596.24|595.63|593.23|0
1658474100000|2022-07-22 07:15:00|600.54|598.14|594.63|592.23|600.54|598.14|594.63|592.23|0
1658474400000|2022-07-22 07:20:00|595.03|592.63|597.43|595.03|598.23|595.83|595.03|592.63|0
1658474700000|2022-07-22 07:25:00|597.63|595.23|594.63|592.23|598.63|596.23|594.63|592.23|0
1658475000000|2022-07-22 07:30:00|595.03|592.63|592.83|590.43|595.83|593.43|591.33|588.93|0
1658475300000|2022-07-22 07:35:00|592.63|590.23|589.63|587.23|594.22|591.82|588.84|586.44|0
1658475600000|2022-07-22 07:40:00|589.43|587.03|589.23|586.83|590.63|588.23|588.24|585.84|0
1658475900000|2022-07-22 07:45:00|589.43|587.03|590.42|588.02|590.63|588.23|589.32|586.92|0
1658476200000|2022-07-22 07:50:00|590.52|588.12|591.02|588.62|591.12|588.72|588.72|586.32|0
1658476500000|2022-07-22 07:55:00|590.92|588.52|592.21|589.81|593.81|591.41|590.92|588.52|0
1658476800000|2022-07-22 08:00:00|593.01|590.61|590.62|588.22|593.21|590.81|589.42|587.02|0
1658477100000|2022-07-22 08:05:00|590.82|588.42|589.42|587.02|591.02|588.62|588.82|586.42|0
1658477400000|2022-07-22 08:10:00|589.31|586.91|593.5|591.1|593.5|591.1|589.22|586.82|0
1658477700000|2022-07-22 08:15:00|593.21|590.81|592.21|589.81|595|592.6|592.21|589.81|0
1658478000000|2022-07-22 08:20:00|592.3|589.9|591.9|589.5|592.6|590.2|590.61|588.21|0
1658478300000|2022-07-22 08:25:00|592|589.6|594.4|592|594.4|592|592|589.6|0
1658478600000|2022-07-22 08:30:00|594.6|592.2|593.4|591|595.2|592.8|592.2|589.8|0
1658478900000|2022-07-22 08:35:00|593.6|591.2|594.99|592.59|595.79|593.39|593.6|591.2|0
1658479200000|2022-07-22 08:40:00|595.19|592.79|595.39|592.99|597.79|595.39|594.99|592.59|0
1658479500000|2022-07-22 08:45:00|595.29|592.89|594.59|592.19|596.59|594.19|594.28|591.88|0
1658479800000|2022-07-22 08:50:00|594.68|592.28|594.99|592.59|595.79|593.39|594.48|592.08|0
1658480100000|2022-07-22 08:55:00|595.19|592.79|594.88|592.48|595.48|593.08|594.08|591.68|0
1658480400000|2022-07-22 09:00:00|594.78|592.38|595.78|593.38|596.78|594.38|594.28|591.88|0
1658480700000|2022-07-22 09:05:00|595.68|593.28|596.47|594.07|598.38|595.98|595.68|593.28|0
1658481000000|2022-07-22 09:10:00|596.58|594.18|597.18|594.78|598.78|596.38|596.58|594.18|0
1658481300000|2022-07-22 09:15:00|597.07|594.67|599.18|596.78|599.78|597.38|597.07|594.67|0
1658481600000|2022-07-22 09:20:00|599.27|596.87|598.17|595.77|599.58|597.18|597.57|595.17|0
1658481900000|2022-07-22 09:25:00|598.07|595.67|595.87|593.47|598.17|595.77|595.77|593.37|0
1658482200000|2022-07-22 09:30:00|595.97|593.57|594.77|592.37|596.37|593.97|594.77|592.37|0
1658482500000|2022-07-22 09:35:00|594.97|592.57|594.46|592.06|595.77|593.37|594.16|591.76|0
1658482800000|2022-07-22 09:40:00|594.36|591.96|595.26|592.86|595.76|593.36|594.36|591.96|0
1658483100000|2022-07-22 09:45:00|595.16|592.76|596.76|594.36|596.76|594.36|594.76|592.36|0
1658483400000|2022-07-22 09:50:00|596.86|594.46|596.76|594.36|597.76|595.36|596.45|594.05|0
1658483700000|2022-07-22 09:55:00|596.65|594.25|594.55|592.15|596.96|594.56|594.55|592.15|0
1658484000000|2022-07-22 10:00:00|594.75|592.35|598.15|595.75|598.36|595.96|594.55|592.15|0
1658484300000|2022-07-22 10:05:00|598.36|595.96|596.95|594.55|598.96|596.56|595.75|593.35|0
1658484600000|2022-07-22 10:10:00|596.85|594.45|595.64|593.24|597.05|594.65|594.75|592.35|0
1658484900000|2022-07-22 10:15:00|595.84|593.44|596.04|593.64|596.04|593.64|594.35|591.95|0
1658485200000|2022-07-22 10:20:00|596.15|593.75|595.24|592.84|596.35|593.95|594.74|592.34|0
1658485500000|2022-07-22 10:25:00|594.94|592.54|596.04|593.64|596.14|593.74|594.74|592.34|0
1658485800000|2022-07-22 10:30:00|596.14|593.74|598.04|595.64|598.14|595.74|595.54|593.14|0
1658486100000|2022-07-22 10:35:00|598.14|595.74|598.34|595.94|599.14|596.74|597.94|595.54|0
1658486400000|2022-07-22 10:40:00|598.43|596.03|599.94|597.54|600.14|597.74|597.74|595.34|0
1658486700000|2022-07-22 10:45:00|599.74|597.34|599.74|597.34|600.74|598.34|599.74|597.34|0
1658487000000|2022-07-22 10:50:00|599.94|597.54|598.73|596.33|600.74|598.34|598.33|595.93|0
1658487300000|2022-07-22 10:55:00|598.53|596.13|597.53|595.13|599.53|597.13|597.13|594.73|0
1658487600000|2022-07-22 11:00:00|597.33|594.93|596.52|594.12|597.93|595.53|595.12|592.72|0
1658487900000|2022-07-22 11:05:00|596.42|594.02|595.92|593.52|596.72|594.32|594.72|592.32|0
1658488200000|2022-07-22 11:10:00|596.12|593.72|595.21|592.81|596.32|593.92|594.81|592.41|0
1658488500000|2022-07-22 11:15:00|595.1|592.7|594.81|592.41|596.01|593.61|594.21|591.81|0
1658488800000|2022-07-22 11:20:00|595.01|592.61|595.2|592.8|595.6|593.2|594.6|592.2|0
1658489100000|2022-07-22 11:25:00|595.4|593|597|594.6|597|594.6|595.2|592.8|0
1658489400000|2022-07-22 11:30:00|597.21|594.81|595.9|593.5|597.41|595.01|595|592.6|0
1658489700000|2022-07-22 11:35:00|595.8|593.4|597|594.6|597.2|594.8|595|592.6|0
1658490000000|2022-07-22 11:40:00|596.8|594.4|598.2|595.8|599.2|596.8|596.8|594.4|0
1658490300000|2022-07-22 11:45:00|598.4|596|598.8|596.4|600.01|597.61|597.6|595.2|0
1658490600000|2022-07-22 11:50:00|598.6|596.2|600|597.6|600|597.6|598.4|596|0
1658490900000|2022-07-22 11:55:00|600.2|597.8|601|598.6|601.41|599.01|599.4|597|0
1658491200000|2022-07-22 12:00:00|600.8|598.4|598.59|596.19|600.8|598.4|598.09|595.69|0
1658491500000|2022-07-22 12:05:00|598.39|595.99|598.6|596.2|599.61|597.21|598|595.6|0
1658491800000|2022-07-22 12:10:00|598.4|596|599.8|597.4|599.8|597.4|598|595.6|0
1658492100000|2022-07-22 12:15:00|599.6|597.2|601.41|599.01|601.61|599.21|599.5|597.1|0
1658492400000|2022-07-22 12:20:00|601.21|598.81|601.61|599.21|602.01|599.61|600.4|598|0
1658492700000|2022-07-22 12:25:00|601.81|599.41|599.59|597.19|601.81|599.41|599.39|596.99|0
1658493000000|2022-07-22 12:30:00|599.39|596.99|599.99|597.59|601.2|598.8|599.19|596.79|0
1658493300000|2022-07-22 12:35:00|599.79|597.39|599.89|597.49|601|598.6|598.59|596.19|0
1658493600000|2022-07-22 12:40:00|599.69|597.29|600.29|597.89|600.7|598.3|598.58|596.18|0
1658493900000|2022-07-22 12:45:00|600.09|597.69|601.5|599.1|602.1|599.7|600.09|597.69|0
1658494200000|2022-07-22 12:50:00|601.3|598.9|601.09|598.69|601.69|599.29|600.29|597.89|0
1658494500000|2022-07-22 12:55:00|600.89|598.49|600.29|597.89|600.89|598.49|599.68|597.28|0
1658494800000|2022-07-22 13:00:00|600.49|598.09|601.29|598.89|602.09|599.69|599.88|597.48|0
1658495100000|2022-07-22 13:05:00|601.09|598.69|601.69|599.29|603.1|600.7|600.89|598.49|0
1658495400000|2022-07-22 13:10:00|601.89|599.49|604.1|601.7|604.5|602.1|601.69|599.29|0
1658495700000|2022-07-22 13:15:00|603.9|601.5|603.29|600.89|604.1|601.7|602.89|600.49|0
1658496000000|2022-07-22 13:20:00|603.49|601.09|605.6|603.2|606.11|603.71|603.29|600.89|0
1658496300000|2022-07-22 13:25:00|605.5|603.1|605.91|603.51|606.11|603.71|604.5|602.1|0
1658496600000|2022-07-22 13:30:00|605.1|602.7|601.6|599.2|610.95|608.55|601.39|598.99|0
1658496900000|2022-07-22 13:35:00|601.39|598.99|611.57|609.17|611.57|609.17|598.99|596.59|0
1658497200000|2022-07-22 13:40:00|611.98|609.58|610.05|607.65|613.48|611.08|609.04|606.64|0
1658497500000|2022-07-22 13:45:00|611.86|609.46|610.85|608.45|612.67|610.27|604.2|601.8|0
1658497800000|2022-07-22 13:50:00|610.25|607.85|605.81|603.41|616.11|613.71|604.2|601.8|0
1658498100000|2022-07-22 13:55:00|605|602.6|598.77|596.37|605|602.6|598.77|596.37|0
1658498400000|2022-07-22 14:00:00|598.97|596.57|598.99|596.59|601|598.6|594.57|592.17|0
1658498700000|2022-07-22 14:05:00|598.79|596.39|594.58|592.18|599.39|596.99|593.19|590.79|0
1658499000000|2022-07-22 14:10:00|594.18|591.78|603.2|600.8|603.61|601.21|594.18|591.78|0
1658499300000|2022-07-22 14:15:00|603|600.6|605.62|603.22|606.62|604.22|603|600.6|0
1658499600000|2022-07-22 14:20:00|605.41|603.01|600.85|598.45|605.41|603.01|599.44|597.04|0
1658499900000|2022-07-22 14:25:00|600.65|598.25|602.45|600.05|602.66|600.26|596.03|593.63|0
1658500200000|2022-07-22 14:30:00|602.25|599.85|600.44|598.04|604.76|602.36|600.04|597.64|0
1658500500000|2022-07-22 14:35:00|600.64|598.24|599.84|597.44|601.85|599.45|598.23|595.83|0
1658500800000|2022-07-22 14:40:00|599.44|597.04|600.84|598.44|604.26|601.86|598.03|595.63|0
1658501100000|2022-07-22 14:45:00|600.64|598.24|601.64|599.24|603.25|600.85|599.43|597.03|0
1658501400000|2022-07-22 14:50:00|601.84|599.44|606.47|604.07|607.48|605.08|600.43|598.03|0
1658501700000|2022-07-22 14:55:00|606.67|604.27|604.26|601.86|607.68|605.28|603.45|601.05|0
1658502000000|2022-07-22 15:00:00|604.06|601.66|594.92|592.52|604.66|602.26|594.92|592.52|0
1658502300000|2022-07-22 15:05:00|594.31|591.91|597.12|594.72|598.32|595.92|593.91|591.51|0
1658502600000|2022-07-22 15:10:00|596.92|594.52|599.52|597.12|600.13|597.73|596.72|594.32|0
1658502900000|2022-07-22 15:15:00|599.73|597.33|597.51|595.11|599.73|597.33|594.91|592.51|0
1658503200000|2022-07-22 15:20:00|597.31|594.91|588.11|585.71|597.51|595.11|588.11|585.71|0
1658503500000|2022-07-22 15:25:00|588.2|585.8|587.18|584.78|591.42|589.02|587.18|584.78|0
1658503800000|2022-07-22 15:30:00|586.98|584.58|583.09|580.69|588.58|586.18|582.5|580.1|0
1658504100000|2022-07-22 15:35:00|582.89|580.49|580.71|578.31|584.09|581.69|576.34|573.94|0
1658504400000|2022-07-22 15:40:00|580.31|577.91|579.89|577.49|583.69|581.29|576.93|574.53|0
1658504700000|2022-07-22 15:45:00|580.09|577.69|581.48|579.08|582.07|579.67|578.3|575.9|0
1658505000000|2022-07-22 15:50:00|581.28|578.88|584.06|581.66|584.76|582.36|579.89|577.49|0
1658505300000|2022-07-22 15:55:00|583.86|581.46|583.46|581.06|583.86|581.46|580.28|577.88|0
1658505600000|2022-07-22 16:00:00|583.06|580.66|580.67|578.27|585.85|583.45|579.48|577.08|0
1658505900000|2022-07-22 16:05:00|581.07|578.67|578.49|576.09|581.67|579.27|578.29|575.89|0
1658506200000|2022-07-22 16:10:00|578.09|575.69|574.91|572.51|578.09|575.69|573.33|570.93|0
1658506500000|2022-07-22 16:15:00|574.72|572.32|576.99|574.59|579.28|576.88|574.72|572.32|0
1658506800000|2022-07-22 16:20:00|577.29|574.89|575.11|572.71|577.69|575.29|574.71|572.31|0
1658507100000|2022-07-22 16:25:00|575.5|573.1|577.29|574.89|578.68|576.28|572.73|570.33|0
1658507400000|2022-07-22 16:30:00|577.48|575.08|583.05|580.65|583.45|581.05|577.09|574.69|0
1658507700000|2022-07-22 16:35:00|582.85|580.45|579.07|576.67|583.05|580.65|578.08|575.68|0
1658508000000|2022-07-22 16:40:00|579.27|576.87|576.09|573.69|580.46|578.06|575.59|573.19|0
1658508300000|2022-07-22 16:45:00|575.89|573.49|577.17|574.77|579.66|577.26|575.3|572.9|0
1658508600000|2022-07-22 16:50:00|576.88|574.48|577.27|574.87|579.26|576.86|576.88|574.48|0
1658508900000|2022-07-22 16:55:00|577.47|575.07|574.89|572.49|578.66|576.26|573.9|571.5|0
1658509200000|2022-07-22 17:00:00|574.69|572.29|570.74|568.34|574.89|572.49|570.14|567.74|0
1658509500000|2022-07-22 17:05:00|570.54|568.14|573.98|571.58|573.98|571.58|570.54|568.14|0
1658509800000|2022-07-22 17:10:00|573.78|571.38|568.93|566.53|574.38|571.98|568.93|566.53|0
1658510100000|2022-07-22 17:15:00|569.04|566.64|566.86|564.46|571.01|568.61|566.47|564.07|0
1658510400000|2022-07-22 17:20:00|567.26|564.86|565.59|563.19|568.84|566.44|565.59|563.19|0
1658510700000|2022-07-22 17:25:00|565.4|563|566.97|564.57|568.05|565.65|565|562.6|0
1658511000000|2022-07-22 17:30:00|566.57|564.17|562.44|560.04|566.57|564.17|562.44|560.04|0
1658511300000|2022-07-22 17:35:00|562.24|559.84|563.5|561.1|563.5|561.1|559.62|557.22|0
1658511600000|2022-07-22 17:40:00|563.7|561.3|563.99|561.59|564.48|562.08|560.16|557.76|0
1658511900000|2022-07-22 17:45:00|564.09|561.69|563.89|561.49|566.05|563.65|562.32|559.92|0
1658512200000|2022-07-22 17:50:00|563.5|561.1|562.51|560.11|563.69|561.29|560.74|558.34|0
1658512500000|2022-07-22 17:55:00|562.31|559.91|564.53|562.13|565.12|562.72|561.58|559.18|0
1658512800000|2022-07-22 18:00:00|564.33|561.93|557.85|555.45|565.12|562.72|557.45|555.05|0
1658513100000|2022-07-22 18:05:00|558.04|555.64|557.06|554.66|559.81|557.41|556.67|554.27|0
1658513400000|2022-07-22 18:10:00|556.86|554.46|555.8|553.4|557.25|554.85|555.02|552.62|0
1658513700000|2022-07-22 18:15:00|556.19|553.79|560.4|558|560.89|558.49|555.99|553.59|0
1658514000000|2022-07-22 18:20:00|560.11|557.71|558.34|555.94|560.5|558.1|558.14|555.74|0
1658514300000|2022-07-22 18:25:00|558.14|555.74|559.32|556.92|559.91|557.51|556.38|553.98|0
1658514600000|2022-07-22 18:30:00|558.93|556.53|560.69|558.29|562.55|560.15|555.4|553|0
1658514900000|2022-07-22 18:35:00|560.89|558.49|559.51|557.11|562.26|559.86|557.25|554.85|0
1658515200000|2022-07-22 18:40:00|559.31|556.91|557.35|554.95|559.31|556.91|556.96|554.56|0
1658515500000|2022-07-22 18:45:00|557.16|554.76|560.29|557.89|560.29|557.89|556.76|554.36|0
1658515800000|2022-07-22 18:50:00|559.9|557.5|561.76|559.36|562.65|560.25|558.52|556.12|0
1658516100000|2022-07-22 18:55:00|561.86|559.46|561.71|558.83|564.66|562.21|561.47|558.63|0
1658516400000|2022-07-22 19:00:00|561.51|558.63|562.64|560.24|563.96|561.23|559.94|557.06|0
1658516700000|2022-07-22 19:05:00|562.25|559.85|559.89|557.49|563.43|561.03|559.1|556.7|0
1658517000000|2022-07-22 19:10:00|560.48|558.08|567.77|565.37|567.77|565.37|559.49|557.09|0
1658517300000|2022-07-22 19:15:00|568.56|566.16|565.4|563|568.56|566.16|565.1|562.7|0
1658517600000|2022-07-22 19:20:00|565.2|562.8|570.2|567.8|570.2|567.8|565.2|562.8|0
1658517900000|2022-07-22 19:25:00|570.4|568|570.59|568.19|570.79|568.39|566.44|564.04|0
1658518200000|2022-07-22 19:30:00|570.79|568.39|567.03|564.63|571.19|568.79|567.03|564.63|0
1658518500000|2022-07-22 19:35:00|566.83|564.43|565.39|562.99|567.42|565.02|564.46|562.06|0
1658518800000|2022-07-22 19:40:00|565.58|563.18|564.99|562.59|568.15|565.75|564.99|562.59|0
1658519100000|2022-07-22 19:45:00|565.58|563.18|564.99|562.59|567.75|565.35|562.04|559.64|0
1658519400000|2022-07-22 19:50:00|566.76|564.36|567.35|564.95|569.33|566.93|564.59|562.19|0
1658519700000|2022-07-22 19:55:00|567.55|565.15|572.96|570.56|572.96|570.56|567.55|565.15|0
1658520000000|2022-07-22 20:00:00|572.36|569.96|569.19|566.79|572.36|569.96|567.41|565.01|0
1658520300000|2022-07-22 20:05:00|568.99|566.59|570.77|568.37|570.97|568.57|568.4|566|0
1658520600000|2022-07-22 20:10:00|570.57|568.17|570.37|567.97|570.57|568.17|568.99|566.59|0
1658708100000|2022-07-25 00:15:00|570.83|568.03|571.92|569.12|573.41|570.61|570.64|567.84|0
1658708400000|2022-07-25 00:20:00|572.02|569.22|573.21|570.41|573.6|570.8|571.62|568.82|0
1658708700000|2022-07-25 00:25:00|573.4|570.6|572.01|569.21|573.8|571|571.82|569.02|0
1658709000000|2022-07-25 00:30:00|572.21|569.41|570.83|568.03|572.81|570.01|570.83|568.03|0
1658709300000|2022-07-25 00:35:00|571.02|568.22|568.35|565.55|571.12|568.32|568.35|565.55|0
1658709600000|2022-07-25 00:40:00|568.25|565.45|568.45|565.65|568.94|566.14|566.67|563.87|0
1658709900000|2022-07-25 00:45:00|568.65|565.85|567.46|564.66|569.24|566.44|567.16|564.36|0
1658710200000|2022-07-25 00:50:00|567.26|564.46|567.46|564.66|568.05|565.25|566.57|563.77|0
1658710500000|2022-07-25 00:55:00|567.75|564.95|563.77|560.97|567.75|564.95|563.58|560.78|0
1658710800000|2022-07-25 01:00:00|563.67|560.87|562.79|559.99|564.56|561.76|562.2|559.4|0
1658711100000|2022-07-25 01:05:00|562.98|560.18|563.77|560.97|564.16|561.36|562.59|559.79|0
1658711400000|2022-07-25 01:10:00|563.67|560.87|563.96|561.16|564.36|561.56|563.37|560.57|0
1658711700000|2022-07-25 01:15:00|563.77|560.97|565.93|563.13|566.33|563.53|562.78|559.98|0
1658712000000|2022-07-25 01:20:00|566.13|563.33|564.75|561.95|566.33|563.53|564.75|561.95|0
1658712300000|2022-07-25 01:25:00|564.55|561.75|564.55|561.75|565.54|562.74|564.05|561.25|0
1658712600000|2022-07-25 01:30:00|564.25|561.45|563.26|560.46|564.64|561.84|562.38|559.58|0
1658712900000|2022-07-25 01:35:00|563.36|560.56|563.95|561.15|564.94|562.14|563.16|560.36|0
1658713200000|2022-07-25 01:40:00|564.15|561.35|563.75|560.95|564.15|561.35|562.18|559.38|0
1658713500000|2022-07-25 01:45:00|563.45|560.65|562.96|560.16|564.34|561.54|562.76|559.96|0
1658713800000|2022-07-25 01:50:00|562.86|560.06|563.35|560.55|563.45|560.65|561.78|558.98|0
1658714100000|2022-07-25 01:55:00|563.16|560.36|563.35|560.55|564.34|561.54|562.96|560.16|0
1658714400000|2022-07-25 02:00:00|563.25|560.45|564.92|562.12|565.91|563.11|562.96|560.16|0
1658714700000|2022-07-25 02:05:00|565.12|562.32|563.74|560.94|565.52|562.72|563.35|560.55|0
1658715000000|2022-07-25 02:10:00|563.54|560.74|565.12|562.32|565.21|562.41|563.15|560.35|0
1658715300000|2022-07-25 02:15:00|565.51|562.71|564.33|561.53|566.1|563.3|563.63|560.83|0
1658715600000|2022-07-25 02:20:00|564.52|561.72|564.32|561.52|565.31|562.51|564.13|561.33|0
1658715900000|2022-07-25 02:25:00|564.52|561.72|564.72|561.92|565.01|562.21|564.13|561.33|0
1658716200000|2022-07-25 02:30:00|564.81|562.01|564.22|561.42|565.31|562.51|563.92|561.12|0
1658716500000|2022-07-25 02:35:00|564.32|561.52|564.81|562.01|564.91|562.11|564.12|561.32|0
1658716800000|2022-07-25 02:40:00|564.71|561.91|566.29|563.49|566.29|563.49|564.51|561.71|0
1658717100000|2022-07-25 02:45:00|566.09|563.29|565.89|563.09|566.09|563.29|565.1|562.3|0
1658717400000|2022-07-25 02:50:00|565.98|563.18|567.27|564.47|568.26|565.46|565.89|563.09|0
1658717700000|2022-07-25 02:55:00|567.17|564.37|567.47|564.67|567.66|564.86|567.07|564.27|0
1658718000000|2022-07-25 03:00:00|567.56|564.76|566.67|563.87|567.66|564.86|566.67|563.87|0
1658718300000|2022-07-25 03:05:00|566.77|563.97|568.25|565.45|568.25|565.45|566.57|563.77|0
1658718600000|2022-07-25 03:10:00|568.35|565.55|567.26|564.46|568.45|565.65|567.06|564.26|0
1658718900000|2022-07-25 03:15:00|567.46|564.66|567.85|565.05|568.05|565.25|567.26|564.46|0
1658719200000|2022-07-25 03:20:00|567.95|565.15|565.87|563.07|567.95|565.15|565.68|562.88|0
1658719500000|2022-07-25 03:25:00|566.07|563.27|565.48|562.68|566.86|564.06|565.28|562.48|0
1658719800000|2022-07-25 03:30:00|565.67|562.87|566.66|563.86|567.05|564.25|565.48|562.68|0
1658720100000|2022-07-25 03:35:00|566.46|563.66|567.45|564.65|567.94|565.14|566.07|563.27|0
1658720400000|2022-07-25 03:40:00|567.25|564.45|567.44|564.64|567.45|564.65|566.46|563.66|0
1658720700000|2022-07-25 03:45:00|567.14|564.34|568.03|565.23|568.23|565.43|567.05|564.25|0
1658721000000|2022-07-25 03:50:00|567.93|565.13|569.42|566.62|569.42|566.62|567.84|565.04|0
1658721300000|2022-07-25 03:55:00|569.22|566.42|569.61|566.81|569.81|567.01|568.82|566.02|0
1658721600000|2022-07-25 04:00:00|569.41|566.61|568.82|566.02|569.51|566.71|568.42|565.62|0
1658721900000|2022-07-25 04:05:00|568.71|565.91|569.21|566.41|569.21|566.41|568.42|565.62|0
1658722200000|2022-07-25 04:10:00|569.01|566.21|568.61|565.81|569.21|566.41|568.42|565.62|0
1658722500000|2022-07-25 04:15:00|568.42|565.62|568.41|565.61|568.61|565.81|567.82|565.02|0
1658722800000|2022-07-25 04:20:00|568.61|565.81|568.81|566.01|568.81|566.01|568.61|565.81|0
1658723100000|2022-07-25 04:25:00|568.61|565.81|569|566.2|569.4|566.6|568.61|565.81|0
1658723400000|2022-07-25 04:30:00|568.9|566.1|570.48|567.68|570.58|567.78|568.81|566.01|0
1658723700000|2022-07-25 04:35:00|570.39|567.59|569.99|567.19|570.58|567.78|569.79|566.99|0
1658724000000|2022-07-25 04:40:00|569.88|567.08|569.79|566.99|570.18|567.38|569.59|566.79|0
1658724300000|2022-07-25 04:45:00|569.68|566.88|569.98|567.18|570.18|567.38|568.8|566|0
1658724600000|2022-07-25 04:50:00|569.59|566.79|569.19|566.39|569.59|566.79|568.4|565.6|0
1658724900000|2022-07-25 04:55:00|569.09|566.29|568.49|565.69|569.39|566.59|568.4|565.6|0
1658725200000|2022-07-25 05:00:00|568.2|565.4|568|565.2|568.99|566.19|567.8|565|0
1658725500000|2022-07-25 05:05:00|567.8|565|569.18|566.38|569.38|566.58|567.4|564.6|0
1658725800000|2022-07-25 05:10:00|568.98|566.18|567.79|564.99|568.98|566.18|567.4|564.6|0
1658726100000|2022-07-25 05:15:00|567.6|564.8|566.8|564|567.69|564.89|566.41|563.61|0
1658726400000|2022-07-25 05:20:00|566.7|563.9|567.2|564.4|567.4|564.6|566.61|563.81|0
1658726700000|2022-07-25 05:25:00|567|564.2|567.19|564.39|567.2|564.4|566.21|563.41|0
1658727000000|2022-07-25 05:30:00|567|564.2|566.4|563.6|567|564.2|565.81|563.01|0
1658727300000|2022-07-25 05:35:00|566.3|563.5|567.48|564.68|568.18|565.38|566.2|563.4|0
1658727600000|2022-07-25 05:40:00|567.58|564.78|566.53|563.73|567.58|564.78|566.2|563.4|0
1658727900000|2022-07-25 05:45:00|566.72|563.92|566.13|563.33|567.12|564.32|565.93|563.13|0
1658728200000|2022-07-25 05:50:00|565.93|563.13|566.02|563.22|566.33|563.53|565.14|562.34|0
1658728500000|2022-07-25 05:55:00|565.93|563.13|567.31|564.51|568.3|565.5|565.73|562.93|0
1658728800000|2022-07-25 06:00:00|567.4|564.6|568.89|566.09|568.89|566.09|567.11|564.31|0
1658729100000|2022-07-25 06:05:00|569.08|566.28|569.67|566.87|569.67|566.87|568.49|565.69|0
1658729400000|2022-07-25 06:10:00|569.77|566.97|571.06|568.26|571.26|568.46|569.08|566.28|0
1658729700000|2022-07-25 06:15:00|570.86|568.06|568.88|566.08|571.25|568.45|568.68|565.88|0
1658730000000|2022-07-25 06:20:00|568.78|565.98|567.3|564.5|568.78|565.98|567.1|564.3|0
1658730300000|2022-07-25 06:25:00|567.1|564.3|566.31|563.51|567.49|564.69|565.72|562.92|0
1658730600000|2022-07-25 06:30:00|566.2|563.4|567.88|565.08|568.67|565.87|565.91|563.11|0
1658730900000|2022-07-25 06:35:00|567.69|564.89|567.49|564.69|568.37|565.57|566.59|563.79|0
1658731200000|2022-07-25 06:40:00|567.29|564.49|567.29|564.49|567.48|564.68|566.5|563.7|0
1658731500000|2022-07-25 06:45:00|567.48|564.68|568.37|565.57|568.37|565.57|567.28|564.48|0
1658731800000|2022-07-25 06:50:00|568.56|565.76|569.26|566.46|569.35|566.55|568.37|565.57|0
1658732100000|2022-07-25 06:55:00|569.15|566.35|570.14|567.34|570.44|567.64|568.46|565.66|0
1658732400000|2022-07-25 07:00:00|570.24|567.44|572.22|569.42|572.81|570.01|568.46|565.66|0
1658732700000|2022-07-25 07:05:00|571.82|569.32|572.7|570.3|572.9|570.5|570.04|567.64|0
1658733000000|2022-07-25 07:10:00|572.9|570.5|573.09|570.69|573.78|571.38|571.8|569.4|0
1658733300000|2022-07-25 07:15:00|572.89|570.49|569.82|567.42|573.69|571.29|569.53|567.13|0
1658733600000|2022-07-25 07:20:00|569.73|567.33|568.64|566.24|569.73|567.33|563.71|561.31|0
1658733900000|2022-07-25 07:25:00|568.44|566.04|568.93|566.53|570.41|568.01|568.04|565.64|0
1658734200000|2022-07-25 07:30:00|568.54|566.14|569.42|567.02|569.82|567.42|566.76|564.36|0
1658734500000|2022-07-25 07:35:00|569.52|567.12|568.93|566.53|569.92|567.52|567.45|565.05|0
1658734800000|2022-07-25 07:40:00|569.13|566.73|571.1|568.7|571.89|569.49|567.64|565.24|0
1658735100000|2022-07-25 07:45:00|570.9|568.5|571.1|568.7|572.58|570.18|570.9|568.5|0
1658735400000|2022-07-25 07:50:00|571.29|568.89|569.91|567.51|571.69|569.29|569.51|567.11|0
1658735700000|2022-07-25 07:55:00|570|567.6|569.31|566.91|571.09|568.69|569.12|566.72|0
1658736000000|2022-07-25 08:00:00|569.51|567.11|570.89|568.49|572.08|569.68|569.01|566.61|0
1658736300000|2022-07-25 08:05:00|570.69|568.29|574.05|571.65|574.65|572.25|570.5|568.1|0
1658736600000|2022-07-25 08:10:00|573.86|571.46|571.87|569.47|574.65|572.25|570.98|568.58|0
1658736900000|2022-07-25 08:15:00|571.48|569.08|573.85|571.45|575.24|572.84|571.48|569.08|0
1658737200000|2022-07-25 08:20:00|573.65|571.25|575.83|573.43|576.03|573.63|573.26|570.86|0
1658737500000|2022-07-25 08:25:00|575.63|573.23|574.54|572.14|576.03|573.63|574.24|571.84|0
1658737800000|2022-07-25 08:30:00|574.64|572.24|575.72|573.32|575.83|573.43|573.84|571.44|0
1658738100000|2022-07-25 08:35:00|575.33|572.93|580.39|577.99|580.79|578.39|575.23|572.83|0
1658738400000|2022-07-25 08:40:00|580.59|578.19|579|576.6|581.38|578.98|579|576.6|0
1658738700000|2022-07-25 08:45:00|579.2|576.8|579.59|577.19|580.98|578.58|578.99|576.59|0
1658739000000|2022-07-25 08:50:00|579.79|577.39|579.88|577.48|580.68|578.28|579.19|576.79|0
1658739300000|2022-07-25 08:55:00|579.79|577.39|579.59|577.19|579.99|577.59|579.19|576.79|0
1658739600000|2022-07-25 09:00:00|579.48|577.08|580.08|577.68|580.28|577.88|578.99|576.59|0
1658739900000|2022-07-25 09:05:00|579.98|577.58|581.77|579.37|583.56|581.16|579.98|577.58|0
1658740200000|2022-07-25 09:10:00|581.86|579.46|582.06|579.66|582.76|580.36|581.17|578.77|0
1658740500000|2022-07-25 09:15:00|581.97|579.57|582.96|580.56|582.96|580.56|581.17|578.77|0
1658740800000|2022-07-25 09:20:00|582.86|580.46|584.55|582.15|584.95|582.55|582.26|579.86|0
1658741100000|2022-07-25 09:25:00|584.35|581.95|582.85|580.45|584.55|582.15|582.75|580.35|0
1658741400000|2022-07-25 09:30:00|582.95|580.55|584.6|582.2|585.1|582.7|582.75|580.35|0
1658741700000|2022-07-25 09:35:00|584.5|582.1|584.8|582.4|586.4|584|584.2|581.8|0
1658742000000|2022-07-25 09:40:00|584.89|582.49|585.19|582.79|585.99|583.59|584.8|582.4|0
1658742300000|2022-07-25 09:45:00|585.39|582.99|586.68|584.28|586.79|584.39|584.4|582|0
1658742600000|2022-07-25 09:50:00|586.39|583.99|587.19|584.79|587.58|585.18|585.39|582.99|0
1658742900000|2022-07-25 09:55:00|587.18|584.78|588.98|586.58|588.98|586.58|587.18|584.78|0
1658743200000|2022-07-25 10:00:00|589.18|586.78|586.98|584.58|589.18|586.78|586.78|584.38|0
1658743500000|2022-07-25 10:05:00|587.18|584.78|586.78|584.38|587.18|584.78|586.38|583.98|0
1658743800000|2022-07-25 10:10:00|586.67|584.27|588.57|586.17|588.57|586.17|586.67|584.27|0
1658744100000|2022-07-25 10:15:00|588.47|586.07|588.67|586.27|589.77|587.37|588.47|586.07|0
1658744400000|2022-07-25 10:20:00|588.77|586.37|589.17|586.77|589.26|586.86|587.97|585.57|0
1658744700000|2022-07-25 10:25:00|588.97|586.57|588.77|586.37|589.37|586.97|588.26|585.86|0
1658745000000|2022-07-25 10:30:00|588.57|586.17|587.46|585.06|588.86|586.46|587.17|584.77|0
1658745300000|2022-07-25 10:35:00|587.37|584.97|588.36|585.96|588.36|585.96|587.36|584.96|0
1658745600000|2022-07-25 10:40:00|588.26|585.86|587.36|584.96|588.56|586.16|586.96|584.56|0
1658745900000|2022-07-25 10:45:00|587.56|585.16|588.56|586.16|588.96|586.56|587.56|585.16|0
1658746200000|2022-07-25 10:50:00|588.45|586.05|589.75|587.35|589.95|587.55|588.36|585.96|0
1658746500000|2022-07-25 10:55:00|589.35|586.95|590.45|588.05|590.55|588.15|589.15|586.75|0
1658746800000|2022-07-25 11:00:00|589.95|587.55|587.75|585.35|589.95|587.55|587.35|584.95|0
1658747100000|2022-07-25 11:05:00|587.95|585.55|588.95|586.55|589.04|586.64|587.75|585.35|0
1658747400000|2022-07-25 11:10:00|588.75|586.35|589.34|586.94|589.94|587.54|588.35|585.95|0
1658747700000|2022-07-25 11:15:00|589.14|586.74|589.34|586.94|589.54|587.14|588.94|586.54|0
1658748000000|2022-07-25 11:20:00|589.44|587.04|591.74|589.34|592.34|589.94|589.44|587.04|0
1658748300000|2022-07-25 11:25:00|591.64|589.24|590.74|588.34|592.34|589.94|590.14|587.74|0
1658748600000|2022-07-25 11:30:00|590.54|588.14|590.93|588.53|592.54|590.14|590.14|587.74|0
1658748900000|2022-07-25 11:35:00|591.13|588.73|590.03|587.63|591.13|588.73|589.73|587.33|0
1658749200000|2022-07-25 11:40:00|589.93|587.53|588.13|585.73|590.73|588.33|588.13|585.73|0
1658749500000|2022-07-25 11:45:00|588.33|585.93|586.33|583.93|588.93|586.53|585.53|583.13|0
1658749800000|2022-07-25 11:50:00|586.53|584.13|587.22|584.82|588.73|586.33|586.53|584.13|0
1658750100000|2022-07-25 11:55:00|587.13|584.73|587.52|585.12|587.92|585.52|586.42|584.02|0
1658750400000|2022-07-25 12:00:00|587.72|585.32|588.22|585.82|588.92|586.52|587.62|585.22|0
1658750700000|2022-07-25 12:05:00|588.42|586.02|588.92|586.52|589.12|586.72|587.12|584.72|0
1658751000000|2022-07-25 12:10:00|588.81|586.41|588.32|585.92|589.52|587.12|588.12|585.72|0
1658751300000|2022-07-25 12:15:00|588.72|586.32|588.51|586.11|588.91|586.51|586.92|584.52|0
1658751600000|2022-07-25 12:20:00|588.71|586.31|589.71|587.31|589.71|587.31|588.31|585.91|0
1658751900000|2022-07-25 12:25:00|589.61|587.21|587.51|585.11|589.91|587.51|587.31|584.91|0
1658752200000|2022-07-25 12:30:00|587.61|585.21|587.71|585.31|588.11|585.71|586.51|584.11|0
1658752500000|2022-07-25 12:35:00|587.31|584.91|583.71|581.31|587.31|584.91|583.32|580.92|0
1658752800000|2022-07-25 12:40:00|583.52|581.12|584.71|582.31|585.31|582.91|582.52|580.12|0
1658753100000|2022-07-25 12:45:00|584.51|582.11|583.31|580.91|584.71|582.31|583.11|580.71|0
1658753400000|2022-07-25 12:50:00|583.51|581.11|582.91|580.51|583.91|581.51|582.12|579.72|0
1658753700000|2022-07-25 12:55:00|583.11|580.71|584.1|581.7|585.3|582.9|583.11|580.71|0
1658754000000|2022-07-25 13:00:00|584.3|581.9|584.9|582.5|585.5|583.1|583.9|581.5|0
1658754300000|2022-07-25 13:05:00|584.7|582.3|583.1|580.7|584.9|582.5|583.1|580.7|0
1658754600000|2022-07-25 13:10:00|583.3|580.9|580.51|578.11|583.7|581.3|580.12|577.72|0
1658754900000|2022-07-25 13:15:00|580.71|578.31|582.5|580.1|582.5|580.1|580.51|578.11|0
1658755200000|2022-07-25 13:20:00|582.7|580.3|581.3|578.9|582.9|580.5|581.3|578.9|0
1658755500000|2022-07-25 13:25:00|581.4|579|578.52|576.12|581.7|579.3|578.52|576.12|0
1658755800000|2022-07-25 13:30:00|578.72|576.32|572.17|569.77|579.91|577.51|571.78|569.38|0
1658756100000|2022-07-25 13:35:00|572.57|570.17|565.97|563.57|572.57|570.17|563.79|561.39|0
1658756400000|2022-07-25 13:40:00|566.36|563.96|574.96|572.56|576.16|573.76|565.97|563.57|0
1658756700000|2022-07-25 13:45:00|574.77|572.37|571.19|568.79|575.56|573.16|569.4|567|0
1658757000000|2022-07-25 13:50:00|570.99|568.59|574.99|572.59|576.16|573.76|570.59|568.19|0
1658757300000|2022-07-25 13:55:00|575.19|572.79|574.28|571.88|578.66|576.26|573.48|571.08|0
1658757600000|2022-07-25 14:00:00|574.47|572.07|574.47|572.07|577.26|574.86|573.88|571.48|0
1658757900000|2022-07-25 14:05:00|574.87|572.47|573.08|570.68|575.47|573.07|568.52|566.12|0
1658758200000|2022-07-25 14:10:00|572.88|570.48|572.48|570.08|576.15|573.75|572.48|570.08|0
1658758500000|2022-07-25 14:15:00|571.88|569.48|567.72|565.32|572.48|570.08|566.33|563.93|0
1658758800000|2022-07-25 14:20:00|567.92|565.52|569.3|566.9|571.68|569.28|567.32|564.92|0
1658759100000|2022-07-25 14:25:00|570.09|567.69|567.32|564.92|571.28|568.88|560.8|558.4|0
1658759400000|2022-07-25 14:30:00|567.02|564.62|564.74|562.34|568.9|566.5|563.76|561.36|0
1658759700000|2022-07-25 14:35:00|564.94|562.54|566.32|563.92|566.92|564.52|561.78|559.38|0
1658760000000|2022-07-25 14:40:00|565.43|563.03|571.76|569.36|572.55|570.15|563.83|561.43|0
1658760300000|2022-07-25 14:45:00|571.36|568.96|572.55|570.15|573.94|571.54|570.76|568.36|0
1658760600000|2022-07-25 14:50:00|572.35|569.95|572.15|569.75|574.33|571.93|570.96|568.56|0
1658760900000|2022-07-25 14:55:00|571.95|569.55|573.17|570.77|575.53|573.13|570.76|568.36|0
1658761200000|2022-07-25 15:00:00|572.77|570.37|572.26|569.86|574.44|572.04|570.47|568.07|0
1658761500000|2022-07-25 15:05:00|572.35|569.95|573.65|571.25|575.24|572.84|571.06|568.66|0
1658761800000|2022-07-25 15:10:00|573.84|571.44|566.78|564.38|574.84|572.44|565.69|563.29|0
1658762100000|2022-07-25 15:15:00|566.39|563.99|568.17|565.77|568.76|566.36|564.8|562.4|0
1658762400000|2022-07-25 15:20:00|568.37|565.97|570.94|568.54|571.74|569.34|568.37|565.97|0
1658762700000|2022-07-25 15:25:00|570.74|568.34|576.12|573.72|576.52|574.12|570.16|567.76|0
1658763000000|2022-07-25 15:30:00|576.22|573.82|579.18|576.78|579.51|577.11|575.13|572.73|0
1658763300000|2022-07-25 15:35:00|579.37|576.97|577.78|575.38|580.57|578.17|577.38|574.98|0
1658763600000|2022-07-25 15:40:00|577.98|575.58|578.37|575.97|578.97|576.57|577.18|574.78|0
1658763900000|2022-07-25 15:45:00|577.98|575.58|579.17|576.77|581.56|579.16|577.98|575.58|0
1658764200000|2022-07-25 15:50:00|578.77|576.37|579.37|576.97|579.37|576.97|576.58|574.18|0
1658764500000|2022-07-25 15:55:00|579.17|576.77|578.76|576.36|579.76|577.36|577.17|574.77|0
1658764800000|2022-07-25 16:00:00|578.57|576.17|580.16|577.76|580.36|577.96|575.78|573.38|0
1658765100000|2022-07-25 16:05:00|579.96|577.56|576.77|574.37|580.16|577.76|576.77|574.37|0
1658765400000|2022-07-25 16:10:00|575.97|573.57|571.41|569.01|576.77|574.37|570.81|568.41|0
1658765700000|2022-07-25 16:15:00|571.6|569.2|571.4|569|572.59|570.19|569.23|566.83|0
1658766000000|2022-07-25 16:20:00|571.21|568.81|571.2|568.8|572|569.6|569.42|567.02|0
1658766300000|2022-07-25 16:25:00|571|568.6|573.58|571.18|573.98|571.58|570.61|568.21|0
1658766600000|2022-07-25 16:30:00|573.38|570.98|577.75|575.35|577.75|575.35|573.38|570.98|0
1658766900000|2022-07-25 16:35:00|577.95|575.55|576.56|574.16|578.15|575.75|576.36|573.96|0
1658767200000|2022-07-25 16:40:00|576.95|574.55|578.54|576.14|580.54|578.14|576.76|574.36|0
1658767500000|2022-07-25 16:45:00|579.14|576.74|582.13|579.73|582.93|580.53|578.54|576.14|0
1658767800000|2022-07-25 16:50:00|581.93|579.53|579.93|577.53|581.93|579.53|578.74|576.34|0
1658768100000|2022-07-25 16:55:00|580.13|577.73|577.74|575.34|580.13|577.73|577.54|575.14|0
1658768400000|2022-07-25 17:00:00|577.54|575.14|579.53|577.13|580.33|577.93|577.34|574.94|0
1658768700000|2022-07-25 17:05:00|579.73|577.33|580.92|578.52|581.12|578.72|577.74|575.34|0
1658769000000|2022-07-25 17:10:00|581.12|578.72|579.33|576.93|581.52|579.12|579.13|576.73|0
1658769300000|2022-07-25 17:15:00|579.53|577.13|578.73|576.33|579.53|577.13|577.73|575.33|0
1658769600000|2022-07-25 17:20:00|578.93|576.53|576.93|574.53|579.32|576.92|576.54|574.14|0
1658769900000|2022-07-25 17:25:00|577.33|574.93|574.74|572.34|577.33|574.93|574.74|572.34|0
1658770200000|2022-07-25 17:30:00|574.94|572.54|575.34|572.94|575.93|573.53|573.95|571.55|0
1658770500000|2022-07-25 17:35:00|575.03|572.63|570.37|567.97|575.03|572.63|570.18|567.78|0
1658770800000|2022-07-25 17:40:00|570.57|568.17|570.97|568.57|571.76|569.36|569.38|566.98|0
1658771100000|2022-07-25 17:45:00|570.77|568.37|570.57|568.17|571.96|569.56|570.17|567.77|0
1658771400000|2022-07-25 17:50:00|570.37|567.97|567.88|565.48|570.57|568.17|567.28|564.88|0
1658771700000|2022-07-25 17:55:00|567.68|565.28|567.08|564.68|567.88|565.48|567.08|564.68|0
1658772000000|2022-07-25 18:00:00|566.88|564.48|565.7|563.3|567.48|565.08|565.7|563.3|0
1658772300000|2022-07-25 18:05:00|565.5|563.1|566.48|564.08|568.46|566.06|565.3|562.9|0
1658772600000|2022-07-25 18:10:00|566.29|563.89|568.06|565.66|568.86|566.46|566.29|563.89|0
1658772900000|2022-07-25 18:15:00|567.87|565.47|564.99|562.59|568.26|565.86|564.7|562.3|0
1658773200000|2022-07-25 18:20:00|564.9|562.5|566.08|563.68|566.68|564.28|563.81|561.41|0
1658773500000|2022-07-25 18:25:00|565.88|563.48|565.29|562.89|566.48|564.08|564.1|561.7|0
1658773800000|2022-07-25 18:30:00|565.49|563.09|565.29|562.89|566.28|563.88|563.51|561.11|0
1658774100000|2022-07-25 18:35:00|565.48|563.08|566.67|564.27|568.05|565.65|565.28|562.88|0
1658774400000|2022-07-25 18:40:00|566.87|564.47|567.65|565.25|568.84|566.44|566.27|563.87|0
1658774700000|2022-07-25 18:45:00|567.85|565.45|563.7|561.3|567.85|565.45|562.12|559.72|0
1658775000000|2022-07-25 18:50:00|563.9|561.5|562.91|560.51|564.69|562.29|561.92|559.52|0
1658775300000|2022-07-25 18:55:00|563.11|560.71|560.26|557.86|564.68|562.28|560.07|557.67|0
1658775600000|2022-07-25 19:00:00|561.05|558.65|558.68|556.28|563.81|561.41|558.09|555.69|0
1658775900000|2022-07-25 19:05:00|558.09|555.69|559.86|557.46|560.06|557.66|556.72|554.32|0
1658776200000|2022-07-25 19:10:00|559.67|557.27|559.47|557.07|560.65|558.25|558.09|555.69|0
1658776500000|2022-07-25 19:15:00|559.66|557.26|560.35|557.95|561.24|558.84|557.5|555.1|0
1658776800000|2022-07-25 19:20:00|560.25|557.85|563.8|561.4|564|561.6|559.66|557.26|0
1658777100000|2022-07-25 19:25:00|564|561.6|560.74|558.34|564.39|561.99|560.25|557.85|0
1658777400000|2022-07-25 19:30:00|559.66|557.26|559.65|557.25|562.42|560.02|558.87|556.47|0
1658777700000|2022-07-25 19:35:00|559.85|557.45|565.37|562.97|565.77|563.37|559.85|557.45|0
1658778000000|2022-07-25 19:40:00|565.18|562.78|565.37|562.97|566.96|564.56|563.4|561|0
1658778300000|2022-07-25 19:45:00|565.17|562.77|567.05|564.65|567.74|565.34|564.58|562.18|0
1658778600000|2022-07-25 19:50:00|566.85|564.45|571.8|569.4|572|569.6|566.85|564.45|0
1658778900000|2022-07-25 19:55:00|572.4|570|574.19|571.79|576.58|574.18|572|569.6|0
1658779200000|2022-07-25 20:00:00|575.78|573.38|579.57|577.17|579.57|577.17|575.78|573.38|0
1658779500000|2022-07-25 20:05:00|579.17|576.77|578.69|576.29|580|577.6|577.97|575.57|0
1658779800000|2022-07-25 20:10:00|578.89|576.49|578.49|576.09|579.49|577.09|577.89|575.49|0
1658780100000|2022-07-25 20:15:00|579.09|576.29|570.93|568.13|579.68|576.88|570.14|567.34|0
1658780400000|2022-07-25 20:20:00|570.83|568.03|570.73|567.93|573.51|570.71|569.74|566.94|0
1658780700000|2022-07-25 20:25:00|570.53|567.73|570.03|567.23|571.52|568.72|569.74|566.94|0
1658781000000|2022-07-25 20:30:00|569.94|567.14|569.74|566.94|570.33|567.53|568.84|566.04|0
1658781300000|2022-07-25 20:35:00|569.93|567.13|570.13|567.33|570.33|567.53|569.54|566.74|0
1658781600000|2022-07-25 20:40:00|570.03|567.23|570.82|568.02|570.92|568.12|569.93|567.13|0
1658781900000|2022-07-25 20:45:00|570.92|568.12|570.92|568.12|571.32|568.52|570.92|568.12|0
1658782200000|2022-07-25 20:50:00|570.72|567.92|569.92|567.12|571.31|568.51|569.33|566.53|0
1658782500000|2022-07-25 20:55:00|569.73|566.93|569.22|566.42|570.41|567.61|569.13|566.33|0
1658782800000|2022-07-25 21:00:00|569.35|566.55|569.35|566.55|569.41|566.61|569.14|566.34|0
1658783100000|2022-07-25 21:05:00|569.38|566.58|567.73|564.93|569.38|566.58|567.64|564.84|0
1658783400000|2022-07-25 21:10:00|567.49|564.69|566.65|563.85|567.86|565.06|566.56|563.76|0
1658783700000|2022-07-25 21:15:00|566.48|563.68|566.11|563.31|566.48|563.68|565.85|563.05|0
1658784000000|2022-07-25 21:20:00|565.91|563.11|566.31|563.51|566.49|563.69|565.74|562.94|0
1658784300000|2022-07-25 21:25:00|566.35|563.55|566.3|563.5|566.46|563.66|565.74|562.94|0
1658784600000|2022-07-25 21:30:00|566.33|563.53|565.42|562.62|566.33|563.53|565.42|562.62|0
1658784900000|2022-07-25 21:35:00|565.5|562.7|564.67|561.87|565.5|562.7|564.52|561.72|0
1658785200000|2022-07-25 21:40:00|564.58|561.78|564.34|561.54|564.69|561.89|563.82|561.02|0
1658785500000|2022-07-25 21:45:00|564.52|561.72|563.78|560.98|564.52|561.72|563.42|560.62|0
1658785800000|2022-07-25 21:50:00|564.03|561.23|564.39|561.59|564.68|561.88|563.84|561.04|0
1658786100000|2022-07-25 21:55:00|564.33|561.53|564.59|561.79|565.08|562.28|564.21|561.41|0
1658786400000|2022-07-25 22:00:00|566.42|563.62|565.14|562.34|567.12|564.32|564.35|561.55|0
1658786700000|2022-07-25 22:05:00|565.04|562.24|565.53|562.73|565.93|563.13|565.04|562.24|0
1658787000000|2022-07-25 22:10:00|565.73|562.93|565.53|562.73|566.13|563.33|564.54|561.74|0
1658787300000|2022-07-25 22:15:00|565.73|562.93|566.52|563.72|566.91|564.11|565.73|562.93|0
1658787600000|2022-07-25 22:20:00|566.32|563.52|565.53|562.73|566.32|563.52|565.53|562.73|0
1658787900000|2022-07-25 22:25:00|565.33|562.53|564.93|562.13|565.33|562.53|564.73|561.93|0
1658788200000|2022-07-25 22:30:00|564.73|561.93|566.11|563.31|566.71|563.91|564.34|561.54|0
1658788500000|2022-07-25 22:35:00|566.31|563.51|566.51|563.71|567.5|564.7|566.21|563.41|0
1658788800000|2022-07-25 22:40:00|566.7|563.9|566.31|563.51|566.7|563.9|565.91|563.11|0
1658789100000|2022-07-25 22:45:00|566.5|563.7|565.71|562.91|566.5|563.7|565.51|562.71|0
1658789400000|2022-07-25 22:50:00|565.61|562.81|565.31|562.51|565.61|562.81|565.01|562.21|0
1658789700000|2022-07-25 22:55:00|565.12|562.32|566.69|563.89|566.79|563.99|564.92|562.12|0
1658790000000|2022-07-25 23:00:00|566.5|563.7|566.39|563.59|566.5|563.7|565.9|563.1|0
1658790300000|2022-07-25 23:05:00|566.69|563.89|565.7|562.9|566.79|563.99|565.7|562.9|0
1658790600000|2022-07-25 23:10:00|565.9|563.1|565.7|562.9|566.1|563.3|565.3|562.5|0
1658790900000|2022-07-25 23:15:00|565.5|562.7|565.5|562.7|565.5|562.7|565.11|562.31|0
1658791200000|2022-07-25 23:20:00|565.59|562.79|565.5|562.7|565.59|562.79|565.1|562.3|0
1658791500000|2022-07-25 23:25:00|565.3|562.5|563.52|560.72|565.3|562.5|563.32|560.52|0
1658791800000|2022-07-25 23:30:00|563.32|560.52|564.31|561.51|564.31|561.51|562.82|560.02|0
1658792100000|2022-07-25 23:35:00|564.11|561.31|563.32|560.52|564.11|561.31|562.92|560.12|0
1658792400000|2022-07-25 23:40:00|563.12|560.32|563.12|560.32|563.32|560.52|562.53|559.73|0
1658792700000|2022-07-25 23:45:00|563.71|560.91|563.9|561.1|564.3|561.5|563.31|560.51|0
1658793000000|2022-07-25 23:50:00|563.71|560.91|563.9|561.1|564.3|561.5|563.21|560.41|0
1658793300000|2022-07-25 23:55:00|563.7|560.9|564.69|561.89|564.89|562.09|563.7|560.9|0
1658793600000|2022-07-26 00:00:00|564.49|561.69|565.48|562.68|565.68|562.88|564.09|561.29|0
1658793900000|2022-07-26 00:05:00|565.67|562.87|565.17|562.37|566.27|563.47|563.99|561.19|0
1658794200000|2022-07-26 00:10:00|565.08|562.28|564.09|561.29|565.47|562.67|563.7|560.9|0
1658794500000|2022-07-26 00:15:00|563.89|561.09|564.09|561.29|564.88|562.08|561.92|559.12|0
1658794800000|2022-07-26 00:20:00|564.18|561.38|561.91|559.11|564.48|561.68|561.91|559.11|0
1658795100000|2022-07-26 00:25:00|562.01|559.21|563.69|560.89|564.08|561.28|562.01|559.21|0
1658795400000|2022-07-26 00:30:00|563.78|560.98|561.91|559.11|564.08|561.28|561.51|558.71|0
1658795700000|2022-07-26 00:35:00|561.71|558.91|562.5|559.7|562.89|560.09|560.92|558.12|0
1658796000000|2022-07-26 00:40:00|562.7|559.9|562|559.2|563.09|560.29|561.9|559.1|0
1658796300000|2022-07-26 00:45:00|561.9|559.1|560.92|558.12|561.9|559.1|559.93|557.13|0
1658796600000|2022-07-26 00:50:00|561.01|558.21|560.91|558.11|561.5|558.7|560.22|557.42|0
1658796900000|2022-07-26 00:55:00|560.81|558.01|561.9|559.1|562.09|559.29|560.32|557.52|0
1658797200000|2022-07-26 01:00:00|561.79|558.99|562.49|559.69|563.08|560.28|561.5|558.7|0
1658797500000|2022-07-26 01:05:00|562.78|559.98|563.08|560.28|563.08|560.28|561.89|559.09|0
1658797800000|2022-07-26 01:10:00|563.37|560.57|563.66|560.86|564.06|561.26|562.88|560.08|0
1658798100000|2022-07-26 01:15:00|563.86|561.06|564.55|561.75|564.85|562.05|563.47|560.67|0
1658798400000|2022-07-26 01:20:00|564.45|561.65|565.24|562.44|566.23|563.43|564.45|561.65|0
1658798700000|2022-07-26 01:25:00|565.44|562.64|567.02|564.22|567.41|564.61|564.84|562.04|0
1658799000000|2022-07-26 01:30:00|567.22|564.42|566.03|563.23|567.61|564.81|565.53|562.73|0
1658799300000|2022-07-26 01:35:00|566.12|563.32|566.15|563.35|566.94|564.14|565.75|562.95|0
1658799600000|2022-07-26 01:40:00|566.05|563.25|567.53|564.73|567.92|565.12|565.55|562.75|0
1658799900000|2022-07-26 01:45:00|567.43|564.63|565.75|562.95|567.43|564.63|565.35|562.55|0
1658800200000|2022-07-26 01:50:00|565.84|563.04|565.55|562.75|566.14|563.34|565.15|562.35|0
1658800500000|2022-07-26 01:55:00|565.64|562.84|565.15|562.35|565.75|562.95|564.36|561.56|0
1658800800000|2022-07-26 02:00:00|565.05|562.25|563.67|560.87|565.15|562.35|563.37|560.57|0
1658801100000|2022-07-26 02:05:00|563.47|560.67|565.34|562.54|565.54|562.74|563.37|560.57|0
1658801400000|2022-07-26 02:10:00|565.74|562.94|566.13|563.33|566.13|563.33|564.95|562.15|0
1658801700000|2022-07-26 02:15:00|565.93|563.13|565.34|562.54|566.13|563.33|564.94|562.14|0
1658802000000|2022-07-26 02:20:00|565.24|562.44|566.02|563.22|566.32|563.52|564.75|561.95|0
1658802300000|2022-07-26 02:25:00|565.93|563.13|566.12|563.32|566.52|563.72|565.73|562.93|0
1658802600000|2022-07-26 02:30:00|565.93|563.13|566.52|563.72|566.91|564.11|565.33|562.53|0
1658802900000|2022-07-26 02:35:00|566.71|563.91|568.1|565.3|569.28|566.48|566.71|563.91|0
1658803200000|2022-07-26 02:40:00|568.19|565.39|568.29|565.49|569.48|566.68|568.09|565.29|0
1658803500000|2022-07-26 02:45:00|568.69|565.89|569.87|567.07|569.87|567.07|568.49|565.69|0
1658803800000|2022-07-26 02:50:00|569.77|566.97|569.17|566.37|570.07|567.27|569.17|566.37|0
1658804100000|2022-07-26 02:55:00|569.08|566.28|567.98|565.18|569.17|566.37|567.69|564.89|0
1658804400000|2022-07-26 03:00:00|568.09|565.29|568.28|565.48|568.88|566.08|567.69|564.89|0
1658804700000|2022-07-26 03:05:00|568.48|565.68|568.67|565.87|569.27|566.47|568.48|565.68|0
1658805000000|2022-07-26 03:10:00|568.77|565.97|569.36|566.56|569.66|566.86|568.77|565.97|0
1658805300000|2022-07-26 03:15:00|569.16|566.36|568.87|566.07|569.46|566.66|568.67|565.87|0
1658805600000|2022-07-26 03:20:00|568.67|565.87|568.67|565.87|569.26|566.46|568.47|565.67|0
1658805900000|2022-07-26 03:25:00|568.86|566.06|568.86|566.06|568.86|566.06|568.07|565.27|0
1658806200000|2022-07-26 03:30:00|569.06|566.26|568.76|565.96|569.26|566.46|568.56|565.76|0
1658806500000|2022-07-26 03:35:00|568.86|566.06|567.96|565.16|569.25|566.45|567.87|565.07|0
1658806800000|2022-07-26 03:40:00|568.07|565.27|567.87|565.07|568.16|565.36|566.88|564.08|0
1658807100000|2022-07-26 03:45:00|567.67|564.87|566.87|564.07|567.67|564.87|566.87|564.07|0
1658807400000|2022-07-26 03:50:00|566.77|563.97|567.07|564.27|567.27|564.47|566.68|563.88|0
1658807700000|2022-07-26 03:55:00|567.16|564.36|567.86|565.06|567.86|565.06|567.07|564.27|0
1658808000000|2022-07-26 04:00:00|568.06|565.26|567.26|564.46|568.15|565.35|567.26|564.46|0
1658808300000|2022-07-26 04:05:00|567.36|564.56|567.06|564.26|567.55|564.75|566.87|564.07|0
1658808600000|2022-07-26 04:10:00|567.16|564.36|567.06|564.26|567.46|564.66|567.06|564.26|0
1658808900000|2022-07-26 04:15:00|567.15|564.35|566.46|563.66|567.26|564.46|566.46|563.66|0
1658809200000|2022-07-26 04:20:00|566.27|563.47|566.46|563.66|566.66|563.86|565.87|563.07|0
1658809500000|2022-07-26 04:25:00|566.26|563.46|565.67|562.87|566.26|563.46|565.47|562.67|0
1658809800000|2022-07-26 04:30:00|565.87|563.07|566.26|563.46|566.46|563.66|565.87|563.07|0
1658810100000|2022-07-26 04:35:00|566.06|563.26|565.86|563.06|566.26|563.46|565.86|563.06|0
1658810400000|2022-07-26 04:40:00|565.96|563.16|566.26|563.46|566.26|563.46|565.86|563.06|0
1658810700000|2022-07-26 04:45:00|566.25|563.45|566.65|563.85|566.85|564.05|566.25|563.45|0
1658811000000|2022-07-26 04:50:00|566.85|564.05|567.24|564.44|567.63|564.83|566.84|564.04|0
1658811300000|2022-07-26 04:55:00|567.44|564.64|567.43|564.63|567.93|565.13|567.24|564.44|0
1658811600000|2022-07-26 05:00:00|567.33|564.53|568.42|565.62|568.82|566.02|567.24|564.44|0
1658811900000|2022-07-26 05:05:00|568.62|565.82|566.84|564.04|568.62|565.82|566.54|563.74|0
1658812200000|2022-07-26 05:10:00|567.03|564.23|567.03|564.23|567.63|564.83|566.24|563.44|0
1658812500000|2022-07-26 05:15:00|567.23|564.43|564.99|562.19|567.43|564.63|564.69|561.89|0
1658812800000|2022-07-26 05:20:00|565.09|562.29|565.68|562.88|566.08|563.28|564.69|561.89|0
1658813100000|2022-07-26 05:25:00|565.88|563.08|566.27|563.47|566.67|563.87|565.68|562.88|0
1658813400000|2022-07-26 05:30:00|566.67|563.87|566.56|563.76|566.67|563.87|565.57|562.77|0
1658813700000|2022-07-26 05:35:00|566.66|563.86|565.47|562.67|567.06|564.26|565.47|562.67|0
1658814000000|2022-07-26 05:40:00|565.67|562.87|566.26|563.46|566.26|563.46|565.28|562.48|0
1658814300000|2022-07-26 05:45:00|566.06|563.26|566.55|563.75|566.85|564.05|565.87|563.07|0
1658814600000|2022-07-26 05:50:00|566.46|563.66|567.25|564.45|567.45|564.65|566.26|563.46|0
1658814900000|2022-07-26 05:55:00|567.44|564.64|567.24|564.44|568.13|565.33|566.75|563.95|0
1658815200000|2022-07-26 06:00:00|566.85|564.05|568.03|565.23|569.42|566.62|566.65|563.85|0
1658815500000|2022-07-26 06:05:00|567.84|565.04|566.54|563.74|568.03|565.23|566.54|563.74|0
1658815800000|2022-07-26 06:10:00|566.45|563.65|566.25|563.45|567.04|564.24|565.85|563.05|0
1658816100000|2022-07-26 06:15:00|566.15|563.35|565.35|562.55|566.54|563.74|565.06|562.26|0
1658816400000|2022-07-26 06:20:00|565.45|562.65|565.68|562.88|565.88|563.08|564.3|561.5|0
1658816700000|2022-07-26 06:25:00|565.87|563.07|567.06|564.26|567.15|564.35|565.68|562.88|0
1658817000000|2022-07-26 06:30:00|566.86|564.06|565.57|562.77|567.45|564.65|565.28|562.48|0
1658817300000|2022-07-26 06:35:00|565.37|562.57|566.66|563.86|567.05|564.25|563.89|561.09|0
1658817600000|2022-07-26 06:40:00|566.46|563.66|566.75|563.95|567.25|564.45|566.06|563.26|0
1658817900000|2022-07-26 06:45:00|566.85|564.05|565.66|562.86|567.05|564.25|565.36|562.56|0
1658818200000|2022-07-26 06:50:00|565.27|562.47|565.66|562.86|566.15|563.35|565.07|562.27|0
1658818500000|2022-07-26 06:55:00|565.46|562.66|565.86|563.06|566.05|563.25|564.57|561.77|0
1658818800000|2022-07-26 07:00:00|566.05|563.25|567.04|564.24|568.72|565.92|565.46|562.66|0
1658819100000|2022-07-26 07:05:00|567.53|564.64|565.85|563.45|567.63|565.23|565.45|563.05|0
1658819400000|2022-07-26 07:10:00|565.75|563.35|564.46|562.06|566.64|564.24|564.46|562.06|0
1658819700000|2022-07-26 07:15:00|564.27|561.87|567.52|565.12|567.52|565.12|563.48|561.08|0
1658820000000|2022-07-26 07:20:00|567.63|565.23|566.73|564.33|568.42|566.02|566.24|563.84|0
1658820300000|2022-07-26 07:25:00|566.63|564.23|567.42|565.02|569.01|566.61|566.63|564.23|0
1658820600000|2022-07-26 07:30:00|567.32|564.92|567.42|565.02|569.01|566.61|566.63|564.23|0
1658820900000|2022-07-26 07:35:00|567.22|564.82|566.43|564.03|567.71|565.31|565.64|563.24|0
1658821200000|2022-07-26 07:40:00|566.63|564.23|565.93|563.53|567.51|565.11|565.83|563.43|0
1658821500000|2022-07-26 07:45:00|566.03|563.63|568.01|565.61|568.2|565.8|565.83|563.43|0
1658821800000|2022-07-26 07:50:00|568.2|565.8|568.99|566.59|569.19|566.79|568.2|565.8|0
1658822100000|2022-07-26 07:55:00|568.8|566.4|569.19|566.79|570.38|567.98|568.4|566|0
1658822400000|2022-07-26 08:00:00|569.39|566.99|568|565.6|569.59|567.19|567.8|565.4|0
1658822700000|2022-07-26 08:05:00|568.2|565.8|566.61|564.21|568.2|565.8|566.02|563.62|0
1658823000000|2022-07-26 08:10:00|566.41|564.01|565.22|562.82|567.01|564.61|564.83|562.43|0
1658823300000|2022-07-26 08:15:00|565.03|562.63|566.01|563.61|566.01|563.61|564.23|561.83|0
1658823600000|2022-07-26 08:20:00|565.91|563.51|566.41|564.01|566.8|564.4|565.62|563.22|0
1658823900000|2022-07-26 08:25:00|566.5|564.1|567|564.6|567.39|564.99|566.01|563.61|0
1658824200000|2022-07-26 08:30:00|566.8|564.4|567.98|565.58|568.78|566.38|566.6|564.2|0
1658824500000|2022-07-26 08:35:00|567.79|565.39|567.39|564.99|567.98|565.58|566.6|564.2|0
1658824800000|2022-07-26 08:40:00|567.59|565.19|567.68|565.28|567.98|565.58|567.09|564.69|0
1658825100000|2022-07-26 08:45:00|567.58|565.18|566.99|564.59|567.98|565.58|566.39|563.99|0
1658825400000|2022-07-26 08:50:00|567.08|564.68|567.97|565.57|567.97|565.57|566.99|564.59|0
1658825700000|2022-07-26 08:55:00|568.07|565.67|567.28|564.88|568.57|566.17|567.18|564.78|0
1658826000000|2022-07-26 09:00:00|567.38|564.98|570.15|567.75|570.15|567.75|567.38|564.98|0
1658826300000|2022-07-26 09:05:00|570.05|567.65|569.35|566.95|570.94|568.54|568.66|566.26|0
1658826600000|2022-07-26 09:10:00|569.16|566.76|568.65|566.25|569.75|567.35|567.97|565.57|0
1658826900000|2022-07-26 09:15:00|568.56|566.16|567.57|565.17|568.85|566.45|567.17|564.77|0
1658827200000|2022-07-26 09:20:00|567.37|564.97|567.37|564.97|568.06|565.66|566.77|564.37|0
1658827500000|2022-07-26 09:25:00|567.17|564.77|566.18|563.78|567.37|564.97|565.78|563.38|0
1658827800000|2022-07-26 09:30:00|565.98|563.58|565.48|563.08|566.37|563.97|564.99|562.59|0
1658828100000|2022-07-26 09:35:00|565.58|563.18|565.97|563.57|566.37|563.97|564.39|561.99|0
1658828400000|2022-07-26 09:40:00|566.07|563.67|566.76|564.36|566.96|564.56|565.78|563.38|0
1658828700000|2022-07-26 09:45:00|566.66|564.26|567.75|565.35|568.74|566.34|566.66|564.26|0
1658829000000|2022-07-26 09:50:00|567.55|565.15|568.54|566.14|568.74|566.34|567.55|565.15|0
1658829300000|2022-07-26 09:55:00|568.34|565.94|568.24|565.84|568.54|566.14|567.94|565.54|0
1658829600000|2022-07-26 10:00:00|568.04|565.64|568.23|565.83|568.73|566.33|567.55|565.15|0
1658829900000|2022-07-26 10:05:00|568.14|565.74|567.74|565.34|569.62|567.22|566.75|564.35|0
1658830200000|2022-07-26 10:10:00|568.14|565.74|566.25|563.85|568.93|566.53|566.25|563.85|0
1658830500000|2022-07-26 10:15:00|566.35|563.95|564.37|561.97|566.95|564.55|564.37|561.97|0
1658830800000|2022-07-26 10:20:00|564.18|561.78|561.31|558.91|564.18|561.78|561.02|558.62|0
1658831100000|2022-07-26 10:25:00|561.21|558.81|562.39|559.99|562.79|560.39|560.03|557.63|0
1658831400000|2022-07-26 10:30:00|562.2|559.8|561.21|558.81|563.78|561.38|560.62|558.22|0
1658831700000|2022-07-26 10:35:00|561.01|558.61|560.81|558.41|561.21|558.81|559.83|557.43|0
1658832000000|2022-07-26 10:40:00|561.01|558.61|562.09|559.69|562.19|559.79|559.82|557.42|0
1658832300000|2022-07-26 10:45:00|562.19|559.79|563.37|560.97|563.77|561.37|562.19|559.79|0
1658832600000|2022-07-26 10:50:00|563.17|560.77|564.55|562.15|564.95|562.55|562.08|559.68|0
1658832900000|2022-07-26 10:55:00|564.36|561.96|563.56|561.16|564.55|562.15|563.17|560.77|0
1658833200000|2022-07-26 11:00:00|563.66|561.26|564.94|562.54|565.14|562.74|561.39|558.99|0
1658833500000|2022-07-26 11:05:00|564.55|562.15|563.76|561.36|565.34|562.94|563.36|560.96|0
1658833800000|2022-07-26 11:10:00|563.56|561.16|562.17|559.77|564.15|561.75|560.99|558.59|0
1658834100000|2022-07-26 11:15:00|562.37|559.97|561.58|559.18|563.56|561.16|561.58|559.18|0
1658834400000|2022-07-26 11:20:00|561.38|558.98|562.17|559.77|562.96|560.56|561.38|558.98|0
1658834700000|2022-07-26 11:25:00|562.37|559.97|564.14|561.74|564.93|562.53|562.17|559.77|0
1658835000000|2022-07-26 11:30:00|564.34|561.94|564.73|562.33|565.52|563.12|564.34|561.94|0
1658835300000|2022-07-26 11:35:00|564.53|562.13|564.82|562.42|565.12|562.72|563.94|561.54|0
1658835600000|2022-07-26 11:40:00|564.93|562.53|564.13|561.73|565.12|562.72|563.34|560.94|0
1658835900000|2022-07-26 11:45:00|564.33|561.93|565.32|562.92|565.32|562.92|564.13|561.73|0
1658836200000|2022-07-26 11:50:00|565.41|563.01|564.72|562.32|566.31|563.91|564.42|562.02|0
1658836500000|2022-07-26 11:55:00|564.52|562.12|562.74|560.34|564.72|562.32|562.44|560.04|0
1658836800000|2022-07-26 12:00:00|562.55|560.15|563.73|561.33|563.73|561.33|562.35|559.95|0
1658837100000|2022-07-26 12:05:00|563.93|561.53|564.52|562.12|564.91|562.51|563.73|561.33|0
1658837400000|2022-07-26 12:10:00|564.71|562.31|564.32|561.92|565.5|563.1|564.32|561.92|0
1658837700000|2022-07-26 12:15:00|564.21|561.81|561.75|559.35|564.71|562.31|561.35|558.95|0
1658838000000|2022-07-26 12:20:00|561.55|559.15|564.11|561.71|564.21|561.81|561.55|559.15|0
1658838300000|2022-07-26 12:25:00|564.31|561.91|564.51|562.11|565.3|562.9|563.92|561.52|0
1658838600000|2022-07-26 12:30:00|564.31|561.91|565.49|563.09|565.69|563.29|564.31|561.91|0
1658838900000|2022-07-26 12:35:00|565.69|563.29|565.89|563.49|566.77|564.37|565.1|562.7|0
1658839200000|2022-07-26 12:40:00|565.69|563.29|563.12|560.72|565.89|563.49|563.12|560.72|0
1658839500000|2022-07-26 12:45:00|563.31|560.91|560.75|558.35|563.51|561.11|560.35|557.95|0
1658839800000|2022-07-26 12:50:00|560.55|558.15|561.34|558.94|562.13|559.73|559.56|557.16|0
1658840100000|2022-07-26 12:55:00|561.14|558.74|562.71|560.31|562.71|560.31|560.74|558.34|0
1658840400000|2022-07-26 13:00:00|562.52|560.12|563.7|561.3|563.7|561.3|556.02|553.62|0
1658840700000|2022-07-26 13:05:00|564.09|561.69|561.13|558.73|564.49|562.09|561.13|558.73|0
1658841000000|2022-07-26 13:10:00|560.93|558.53|558.96|556.56|561.72|559.32|558.57|556.17|0
1658841300000|2022-07-26 13:15:00|558.76|556.36|558.37|555.97|558.96|556.56|557.78|555.38|0
1658841600000|2022-07-26 13:20:00|558.46|556.06|558.56|556.16|559.75|557.35|558.37|555.97|0
1658841900000|2022-07-26 13:25:00|558.96|556.56|561.52|559.12|562.31|559.91|556.99|554.59|0
1658842200000|2022-07-26 13:30:00|560.92|558.52|556.47|554.07|562.9|560.5|553.08|550.68|0
1658842500000|2022-07-26 13:35:00|556.27|553.87|559.42|557.02|560.2|557.8|554.7|552.3|0
1658842800000|2022-07-26 13:40:00|559.61|557.21|556.07|553.67|561.39|558.99|555.87|553.47|0
1658843100000|2022-07-26 13:45:00|555.68|553.28|554.63|552.23|555.87|553.47|551.55|549.15|0
1658843400000|2022-07-26 13:50:00|554.83|552.43|557.38|554.98|560.33|557.93|554.63|552.23|0
1658843700000|2022-07-26 13:55:00|557.57|555.17|557.57|555.17|558.95|556.55|555.61|553.21|0
1658844000000|2022-07-26 14:00:00|555.9|553.5|559.73|557.33|561.3|558.9|551.49|549.09|0
1658844300000|2022-07-26 14:05:00|559.93|557.53|558.35|555.95|560.71|558.31|557.76|555.36|0
1658844600000|2022-07-26 14:10:00|558.15|555.75|554.23|551.83|560.32|557.92|553.25|550.85|0
1658844900000|2022-07-26 14:15:00|554.62|552.22|554.42|552.02|556.58|554.18|553.24|550.84|0
1658845200000|2022-07-26 14:20:00|554.62|552.22|550.5|548.1|555.01|552.61|550.31|547.91|0
1658845500000|2022-07-26 14:25:00|550.7|548.3|551.87|549.47|552.85|550.45|550.11|547.71|0
1658845800000|2022-07-26 14:30:00|551.67|549.27|550.2|547.8|552.26|549.86|548.94|546.54|0
1658846100000|2022-07-26 14:35:00|550.5|548.1|550.89|548.49|552.26|549.86|548.93|546.53|0
1658846400000|2022-07-26 14:40:00|550.5|548.1|551.67|549.27|553.04|550.64|549.71|547.31|0
1658846700000|2022-07-26 14:45:00|551.86|549.46|552.25|549.85|553.62|551.22|551.66|549.26|0
1658847000000|2022-07-26 14:50:00|552.06|549.66|549.9|547.5|553.43|551.03|549.9|547.5|0
1658847300000|2022-07-26 14:55:00|549.32|546.92|554.79|552.39|554.79|552.39|548.73|546.33|0
1658847600000|2022-07-26 15:00:00|554.4|552|551.66|549.26|556.17|553.77|551.66|549.26|0
1658847900000|2022-07-26 15:05:00|551.46|549.06|548.14|545.74|551.46|549.06|547.16|544.76|0
1658848200000|2022-07-26 15:10:00|547.94|545.54|550.28|547.88|550.28|547.88|547.94|545.54|0
1658848500000|2022-07-26 15:15:00|550.08|547.68|549.5|547.1|551.26|548.86|548.72|546.32|0
1658848800000|2022-07-26 15:20:00|549.3|546.9|546.57|544.17|549.89|547.49|546.18|543.78|0
1658849100000|2022-07-26 15:25:00|546.76|544.36|544.29|541.89|546.96|544.56|542.48|540.08|0
1658849400000|2022-07-26 15:30:00|544.1|541.7|544.48|542.08|544.68|542.28|541.57|539.17|0
1658849700000|2022-07-26 15:35:00|544.19|541.79|542.35|539.95|544.58|542.18|541.18|538.78|0
1658850000000|2022-07-26 15:40:00|542.15|539.75|543.9|541.5|545.25|542.85|541.76|539.36|0
1658850300000|2022-07-26 15:45:00|544.09|541.69|541.57|539.17|544.28|541.88|541.37|538.97|0
1658850600000|2022-07-26 15:50:00|541.18|538.78|538.27|535.87|543.12|540.72|537.5|535.1|0
1658850900000|2022-07-26 15:55:00|538.08|535.68|538.27|535.87|540.4|538|537.69|535.29|0
1658851200000|2022-07-26 16:00:00|538.08|535.68|540.4|538|540.4|538|536.92|534.52|0
1658851500000|2022-07-26 16:05:00|540.2|537.8|539.62|537.22|541.17|538.77|537.88|535.48|0
1658851800000|2022-07-26 16:10:00|539.43|537.03|538.46|536.06|539.62|537.22|537.1|534.7|0
1658852100000|2022-07-26 16:15:00|538.65|536.25|540.68|538.28|541.94|539.54|538.65|536.25|0
1658852400000|2022-07-26 16:20:00|540.58|538.18|542.52|540.12|543.1|540.7|538.84|536.44|0
1658852700000|2022-07-26 16:25:00|542.9|540.5|542.9|540.5|543.68|541.28|540.97|538.57|0
1658853000000|2022-07-26 16:30:00|543.1|540.7|546.01|543.61|546.01|543.61|543.1|540.7|0
1658853300000|2022-07-26 16:35:00|546.2|543.8|543.87|541.47|546.59|544.19|543.87|541.47|0
1658853600000|2022-07-26 16:40:00|543.67|541.27|541.34|538.94|543.67|541.27|541.15|538.75|0
1658853900000|2022-07-26 16:45:00|541.54|539.14|542.74|540.34|543.51|541.11|539.83|537.43|0
1658854200000|2022-07-26 16:50:00|542.93|540.53|543.98|541.58|544.68|542.28|542.74|540.34|0
1658854500000|2022-07-26 16:55:00|543.78|541.38|543.59|541.19|544.95|542.55|543|540.6|0
1658854800000|2022-07-26 17:00:00|543.78|541.38|546.51|544.11|546.51|544.11|542.61|540.21|0
1658855100000|2022-07-26 17:05:00|546.7|544.3|547.51|545.11|547.71|545.31|544.58|542.18|0
1658855400000|2022-07-26 17:10:00|547.9|545.5|545.55|543.15|549.07|546.67|545.36|542.96|0
1658855700000|2022-07-26 17:15:00|545.75|543.35|543.79|541.39|545.75|543.35|543.6|541.2|0
1658856000000|2022-07-26 17:20:00|543.99|541.59|546.13|543.73|547.5|545.1|543.4|541|0
1658856300000|2022-07-26 17:25:00|545.74|543.34|547.89|545.49|548.48|546.08|544.96|542.56|0
1658856600000|2022-07-26 17:30:00|548.09|545.69|542.81|540.41|548.48|546.08|542.81|540.41|0
1658856900000|2022-07-26 17:35:00|542.62|540.22|542.61|540.21|544.18|541.78|542.23|539.83|0
1658857200000|2022-07-26 17:40:00|542.42|540.02|543.39|540.99|543.78|541.38|541.84|539.44|0
1658857500000|2022-07-26 17:45:00|543.59|541.19|541.44|539.04|543.59|541.19|540.86|538.46|0
1658857800000|2022-07-26 17:50:00|541.64|539.24|542.61|540.21|543.58|541.18|541.05|538.65|0
1658858100000|2022-07-26 17:55:00|542.8|540.4|540.66|538.26|543.39|540.99|540.66|538.26|0
1658858400000|2022-07-26 18:00:00|540.85|538.45|546.51|544.11|547.09|544.69|540.66|538.26|0
1658858700000|2022-07-26 18:05:00|546.7|544.3|541.24|538.84|548.85|546.45|540.85|538.45|0
1658859000000|2022-07-26 18:10:00|541.82|539.42|541.62|539.22|542.99|540.59|540.26|537.86|0
1658859300000|2022-07-26 18:15:00|541.43|539.03|538.51|536.11|541.62|539.22|538.12|535.72|0
1658859600000|2022-07-26 18:20:00|538.31|535.91|538.7|536.3|539.48|537.08|537.15|534.75|0
1658859900000|2022-07-26 18:25:00|538.51|536.11|535.01|532.61|538.89|536.49|534.82|532.42|0
1658860200000|2022-07-26 18:30:00|534.82|532.42|533.65|531.25|535.2|532.8|533.26|530.86|0
1658860500000|2022-07-26 18:35:00|533.85|531.45|532.68|530.28|535.2|532.8|532.68|530.28|0
1658860800000|2022-07-26 18:40:00|532.87|530.47|534.03|531.63|534.42|532.02|532.49|530.09|0
1658861100000|2022-07-26 18:45:00|533.84|531.44|532.87|530.47|535.2|532.8|532.87|530.47|0
1658861400000|2022-07-26 18:50:00|533.06|530.66|535.58|533.18|536.74|534.34|532.48|530.08|0
1658861700000|2022-07-26 18:55:00|535.39|532.99|536.35|533.95|536.55|534.15|534.03|531.63|0
1658862000000|2022-07-26 19:00:00|535.96|533.56|532.67|530.27|536.93|534.53|532.48|530.08|0
1658862300000|2022-07-26 19:05:00|532.86|530.46|531.89|529.49|533.44|531.04|530.35|527.95|0
1658862600000|2022-07-26 19:10:00|531.7|529.3|535.38|532.98|536.73|534.33|531.12|528.72|0
1658862900000|2022-07-26 19:15:00|535.76|533.36|535.95|533.55|537.51|535.11|535.18|532.78|0
1658863200000|2022-07-26 19:20:00|535.76|533.36|535.95|533.55|538.09|535.69|534.79|532.39|0
1658863500000|2022-07-26 19:25:00|536.15|533.75|536.73|534.33|536.92|534.52|534.21|531.81|0
1658863800000|2022-07-26 19:30:00|537.31|534.91|537.69|535.29|538.67|536.27|535.17|532.77|0
1658864100000|2022-07-26 19:35:00|537.89|535.49|539.25|536.85|539.44|537.04|535.95|533.55|0
1658864400000|2022-07-26 19:40:00|539.44|537.04|536.14|533.74|540.02|537.62|535.36|532.96|0
1658864700000|2022-07-26 19:45:00|536.33|533.93|536.1|533.7|536.91|534.51|533.23|530.83|0
1658865000000|2022-07-26 19:50:00|536.48|534.08|541.33|538.93|541.33|538.93|534.35|531.95|0
1658865300000|2022-07-26 19:55:00|541.72|539.32|538.42|536.02|543.08|540.68|536.87|534.47|0
1658865600000|2022-07-26 20:00:00|538.22|535.82|538.8|536.4|549.72|547.32|533.19|530.79|0
1658865900000|2022-07-26 20:05:00|538.7|536.3|546.59|544.19|547.56|545.16|538.51|536.11|0
1658866200000|2022-07-26 20:10:00|546.39|543.99|545.22|542.82|548.34|545.94|545.02|542.62|0
1658866500000|2022-07-26 20:15:00|546|543.2|545.08|542.28|547.27|544.47|543.91|541.11|0
1658866800000|2022-07-26 20:20:00|544.88|542.08|544.97|542.17|545.27|542.47|543.8|541|0
1658867100000|2022-07-26 20:25:00|545.27|542.47|545.55|542.75|545.66|542.86|544|541.2|0
1658867400000|2022-07-26 20:30:00|545.46|542.66|546.04|543.24|546.24|543.44|545.26|542.46|0
1658867700000|2022-07-26 20:35:00|546.24|543.44|547.31|544.51|548.39|545.59|546.04|543.24|0
1658868000000|2022-07-26 20:40:00|547.8|545|546.72|543.92|548|545.2|546.04|543.24|0
1658868300000|2022-07-26 20:45:00|546.63|543.83|548.38|545.58|548.67|545.87|546.52|543.72|0
1658868600000|2022-07-26 20:50:00|548.28|545.48|548.18|545.38|548.77|545.97|547.4|544.6|0
1658868900000|2022-07-26 20:55:00|547.79|544.99|550.43|547.63|550.82|548.02|547.4|544.6|0
1658869200000|2022-07-26 21:00:00|550.73|547.93|549.46|546.66|550.88|548.08|548.44|545.64|0
1658869500000|2022-07-26 21:05:00|549.7|546.9|551.04|548.24|551.04|548.24|549.53|546.73|0
1658869800000|2022-07-26 21:10:00|550.85|548.05|550.9|548.1|551.13|548.33|550.85|548.05|0
1658870100000|2022-07-26 21:15:00|550.85|548.05|551.24|548.44|551.45|548.65|550.81|548.01|0
1658870400000|2022-07-26 21:20:00|551.21|548.41|550.61|547.81|551.67|548.87|550.5|547.7|0
1658870700000|2022-07-26 21:25:00|551.33|548.53|551.72|548.92|551.98|549.18|551.04|548.24|0
1658871000000|2022-07-26 21:30:00|551.36|548.56|551.55|548.75|551.95|549.15|551.21|548.41|0
1658871300000|2022-07-26 21:35:00|551.78|548.98|551.01|548.21|551.78|548.98|550.63|547.83|0
1658871600000|2022-07-26 21:40:00|550.94|548.14|549.3|546.5|550.97|548.17|548.79|545.99|0
1658871900000|2022-07-26 21:45:00|549.27|546.47|549.45|546.65|549.65|546.85|549.11|546.31|0
1658872200000|2022-07-26 21:50:00|549.42|546.62|549.47|546.67|549.47|546.67|549.21|546.41|0
1658872500000|2022-07-26 21:55:00|549.5|546.7|551.01|548.21|551.36|548.56|549.5|546.7|0
1658872800000|2022-07-26 22:00:00|550.79|547.99|555.41|552.61|555.41|552.61|550.79|547.99|0
1658873100000|2022-07-26 22:05:00|556.39|553.59|562.89|560.09|562.89|560.09|556|553.2|0
1658873400000|2022-07-26 22:10:00|564.67|561.87|562.87|560.07|566.06|563.26|562.18|559.38|0
1658873700000|2022-07-26 22:15:00|562.77|559.97|560.1|557.3|562.77|559.97|560|557.2|0
1658874000000|2022-07-26 22:20:00|560|557.2|560.39|557.59|560.79|557.99|559.41|556.61|0
1658874300000|2022-07-26 22:25:00|560.49|557.69|558.81|556.01|560.49|557.69|558.81|556.01|0
1658874600000|2022-07-26 22:30:00|559.21|556.41|560.78|557.98|560.78|557.98|559.01|556.21|0
1658874900000|2022-07-26 22:35:00|560.59|557.79|556.64|553.84|560.78|557.98|556.64|553.84|0
1658875200000|2022-07-26 22:40:00|556.73|553.93|555.85|553.05|557.03|554.23|555.06|552.26|0
1658875500000|2022-07-26 22:45:00|556.05|553.25|554.66|551.86|556.64|553.84|554.47|551.67|0
1658875800000|2022-07-26 22:50:00|554.86|552.06|554.07|551.27|555.06|552.26|553.68|550.88|0
1658876100000|2022-07-26 22:55:00|554.17|551.37|555.25|552.45|555.45|552.65|554.07|551.27|0
1658876400000|2022-07-26 23:00:00|555.64|552.84|555.05|552.25|556.83|554.03|554.95|552.15|0
1658876700000|2022-07-26 23:05:00|555.25|552.45|556.23|553.43|556.62|553.82|554.46|551.66|0
1658877000000|2022-07-26 23:10:00|556.03|553.23|557.41|554.61|558|555.2|555.64|552.84|0
1658877300000|2022-07-26 23:15:00|557.5|554.7|557.21|554.41|558|555.2|556.62|553.82|0
1658877600000|2022-07-26 23:20:00|557.31|554.51|556.91|554.11|557.41|554.61|556.22|553.42|0
1658877900000|2022-07-26 23:25:00|557.01|554.21|558.29|555.49|558.39|555.59|556.81|554.01|0
1658878200000|2022-07-26 23:30:00|558.39|555.59|558.78|555.98|559.57|556.77|558.39|555.59|0
1658878500000|2022-07-26 23:35:00|558.98|556.18|560.36|557.56|560.75|557.95|558.98|556.18|0
1658878800000|2022-07-26 23:40:00|560.56|557.76|560.85|558.05|561.54|558.74|560.16|557.36|0
1658879100000|2022-07-26 23:45:00|560.95|558.15|562.13|559.33|562.13|559.33|560.45|557.65|0
1658879400000|2022-07-26 23:50:00|562.33|559.53|563.12|560.32|563.32|560.52|562.13|559.33|0
1658879700000|2022-07-26 23:55:00|563.32|560.52|561.34|558.54|563.32|560.52|561.14|558.34|0
1658880000000|2022-07-27 00:00:00|561.53|558.73|558.77|555.97|562.13|559.33|558.37|555.57|0
1658880300000|2022-07-27 00:05:00|558.96|556.16|561.53|558.73|561.92|559.12|558.96|556.16|0
1658880600000|2022-07-27 00:10:00|561.33|558.53|561.23|558.43|561.73|558.93|560.54|557.74|0
1658880900000|2022-07-27 00:15:00|561.72|558.92|562.51|559.71|563.11|560.31|561.72|558.92|0
1658881200000|2022-07-27 00:20:00|562.71|559.91|562.12|559.32|563.3|560.5|561.13|558.33|0
1658881500000|2022-07-27 00:25:00|561.72|558.92|561.72|558.92|562.31|559.51|561.32|558.52|0
1658881800000|2022-07-27 00:30:00|561.61|558.81|561.24|558.44|561.61|558.81|560.14|557.34|0
1658882100000|2022-07-27 00:35:00|561.34|558.54|561.04|558.24|561.44|558.64|560.45|557.65|0
1658882400000|2022-07-27 00:40:00|561.14|558.34|562.03|559.23|562.03|559.23|560.45|557.65|0
1658882700000|2022-07-27 00:45:00|562.12|559.32|561.04|558.24|562.82|560.02|560.45|557.65|0
1658883000000|2022-07-27 00:50:00|561.24|558.44|560.84|558.04|561.73|558.93|560.74|557.94|0
1658883300000|2022-07-27 00:55:00|561.04|558.24|561.03|558.23|562.02|559.22|561.03|558.23|0
1658883600000|2022-07-27 01:00:00|560.93|558.13|561.52|558.72|562.02|559.22|560.84|558.04|0
1658883900000|2022-07-27 01:05:00|561.43|558.63|561.03|558.23|561.43|558.63|560.63|557.83|0
1658884200000|2022-07-27 01:10:00|560.93|558.13|560.24|557.44|561.23|558.43|560.24|557.44|0
1658884500000|2022-07-27 01:15:00|560.33|557.53|558.85|556.05|560.43|557.63|558.46|555.66|0
1658884800000|2022-07-27 01:20:00|559.05|556.25|558.16|555.36|559.45|556.65|557.87|555.07|0
1658885100000|2022-07-27 01:25:00|558.26|555.46|557.47|554.67|558.26|555.46|556.88|554.08|0
1658885400000|2022-07-27 01:30:00|557.27|554.47|559.34|556.54|560.03|557.23|556.88|554.08|0
1658885700000|2022-07-27 01:35:00|559.44|556.64|558.65|555.85|559.64|556.84|558.25|555.45|0
1658886000000|2022-07-27 01:40:00|558.84|556.04|557.66|554.86|558.84|556.04|557.46|554.66|0
1658886300000|2022-07-27 01:45:00|557.75|554.95|559.43|556.63|559.43|556.63|557.66|554.86|0
1658886600000|2022-07-27 01:50:00|559.23|556.43|559.23|556.43|559.23|556.43|558.25|555.45|0
1658886900000|2022-07-27 01:55:00|559.13|556.33|559.13|556.33|559.63|556.83|558.64|555.84|0
1658887200000|2022-07-27 02:00:00|559.23|556.43|560.02|557.22|560.81|558.01|559.23|556.43|0
1658887500000|2022-07-27 02:05:00|559.82|557.02|559.71|556.91|559.91|557.11|559.23|556.43|0
1658887800000|2022-07-27 02:10:00|559.62|556.82|558.63|555.83|559.62|556.82|558.04|555.24|0
1658888100000|2022-07-27 02:15:00|558.83|556.03|558.83|556.03|558.83|556.03|558.13|555.33|0
1658888400000|2022-07-27 02:20:00|558.82|556.02|559.41|556.61|559.61|556.81|558.82|556.02|0
1658888700000|2022-07-27 02:25:00|559.61|556.81|558.62|555.82|559.81|557.01|558.62|555.82|0
1658889000000|2022-07-27 02:30:00|558.82|556.02|558.82|556.02|559.61|556.81|558.72|555.92|0
1658889300000|2022-07-27 02:35:00|558.72|555.92|559.01|556.21|559.21|556.41|558.62|555.82|0
1658889600000|2022-07-27 02:40:00|558.82|556.02|558.71|555.91|559.01|556.21|558.62|555.82|0
1658889900000|2022-07-27 02:45:00|558.81|556.01|559.01|556.21|559.4|556.6|558.61|555.81|0
1658890200000|2022-07-27 02:50:00|559.2|556.4|560.39|557.59|560.78|557.98|559.2|556.4|0
1658890500000|2022-07-27 02:55:00|560.19|557.39|560.19|557.39|560.48|557.68|559.79|556.99|0
1658890800000|2022-07-27 03:00:00|560.38|557.58|560.58|557.78|560.78|557.98|559.79|556.99|0
1658891100000|2022-07-27 03:05:00|560.78|557.98|561.37|558.57|561.56|558.76|560.38|557.58|0
1658891400000|2022-07-27 03:10:00|561.46|558.66|562.05|559.25|562.15|559.35|561.36|558.56|0
1658891700000|2022-07-27 03:15:00|561.96|559.16|561.56|558.76|562.55|559.75|561.36|558.56|0
1658892000000|2022-07-27 03:20:00|561.76|558.96|561.56|558.76|561.76|558.96|560.96|558.16|0
1658892300000|2022-07-27 03:25:00|561.65|558.85|561.16|558.36|561.75|558.95|560.96|558.16|0
1658892600000|2022-07-27 03:30:00|561.36|558.56|560.96|558.16|561.36|558.56|560.76|557.96|0
1658892900000|2022-07-27 03:35:00|561.16|558.36|560.76|557.96|561.35|558.55|560.56|557.76|0
1658893200000|2022-07-27 03:40:00|560.56|557.76|560.56|557.76|560.76|557.96|560.36|557.56|0
1658893500000|2022-07-27 03:45:00|560.76|557.96|560.56|557.76|561.15|558.35|560.56|557.76|0
1658893800000|2022-07-27 03:50:00|560.65|557.85|560.75|557.95|560.75|557.95|560.36|557.56|0
1658894100000|2022-07-27 03:55:00|560.95|558.15|560.75|557.95|561.14|558.34|560.75|557.95|0
1658894400000|2022-07-27 04:00:00|560.95|558.15|560.94|558.14|561.14|558.34|560.75|557.95|0
1658894700000|2022-07-27 04:05:00|560.75|557.95|561.53|558.73|561.53|558.73|560.75|557.95|0
1658895000000|2022-07-27 04:10:00|561.73|558.93|561.93|559.13|561.93|559.13|561.53|558.73|0
1658895300000|2022-07-27 04:15:00|562.12|559.32|561.73|558.93|562.72|559.92|561.53|558.73|0
1658895600000|2022-07-27 04:20:00|561.92|559.12|562.32|559.52|562.32|559.52|561.92|559.12|0
1658895900000|2022-07-27 04:25:00|562.41|559.61|562.12|559.32|562.51|559.71|562.12|559.32|0
1658896200000|2022-07-27 04:30:00|562.31|559.51|561.62|558.82|562.31|559.51|561.52|558.72|0
1658896500000|2022-07-27 04:35:00|561.72|558.92|561.91|559.11|562.11|559.31|561.52|558.72|0
1658896800000|2022-07-27 04:40:00|562.21|559.41|563.3|560.5|563.3|560.5|562.11|559.31|0
1658897100000|2022-07-27 04:45:00|563.29|560.49|565.87|563.07|565.87|563.07|563.1|560.3|0
1658897400000|2022-07-27 04:50:00|566.06|563.26|566.06|563.26|567.15|564.35|565.47|562.67|0
1658897700000|2022-07-27 04:55:00|565.86|563.06|566.26|563.46|566.46|563.66|565.66|562.86|0
1658898000000|2022-07-27 05:00:00|566.45|563.65|565.36|562.56|566.65|563.85|565.26|562.46|0
1658898300000|2022-07-27 05:05:00|565.26|562.46|565.66|562.86|565.66|562.86|564.87|562.07|0
1658898600000|2022-07-27 05:10:00|565.55|562.75|566.65|563.85|566.94|564.14|565.46|562.66|0
1658898900000|2022-07-27 05:15:00|566.84|564.04|565.85|563.05|567.44|564.64|565.85|563.05|0
1658899200000|2022-07-27 05:20:00|565.95|563.15|565.25|562.45|565.95|563.15|565.06|562.26|0
1658899500000|2022-07-27 05:25:00|565.06|562.26|567.03|564.23|567.03|564.23|564.86|562.06|0
1658899800000|2022-07-27 05:30:00|567.13|564.33|567.03|564.23|568.22|565.42|566.64|563.84|0
1658900100000|2022-07-27 05:35:00|566.83|564.03|566.04|563.24|567.63|564.83|566.04|563.24|0
1658900400000|2022-07-27 05:40:00|565.84|563.04|566.33|563.53|566.43|563.63|565.64|562.84|0
1658900700000|2022-07-27 05:45:00|566.23|563.43|565.24|562.44|566.43|563.63|564.85|562.05|0
1658901000000|2022-07-27 05:50:00|565.44|562.64|564.05|561.25|565.44|562.64|563.85|561.05|0
1658901300000|2022-07-27 05:55:00|564.25|561.45|565.13|562.33|565.44|562.64|564.05|561.25|0
1658901600000|2022-07-27 06:00:00|564.45|561.65|567.22|564.42|567.22|564.42|564.05|561.25|0
1658901900000|2022-07-27 06:05:00|567.31|564.51|566.22|563.42|567.31|564.51|565.83|563.03|0
1658902200000|2022-07-27 06:10:00|566.32|563.52|566.02|563.22|566.82|564.02|565.82|563.02|0
1658902500000|2022-07-27 06:15:00|566.22|563.42|564.24|561.44|566.42|563.62|564.24|561.44|0
1658902800000|2022-07-27 06:20:00|564.04|561.24|564.83|562.03|565.42|562.62|564.04|561.24|0
1658903100000|2022-07-27 06:25:00|564.63|561.83|564.83|562.03|565.82|563.02|564.04|561.24|0
1658903400000|2022-07-27 06:30:00|564.43|561.63|564.72|561.92|566.01|563.21|564.23|561.43|0
1658903700000|2022-07-27 06:35:00|564.82|562.02|564.23|561.43|565.62|562.82|564.23|561.43|0
1658904000000|2022-07-27 06:40:00|564.32|561.52|564.52|561.72|565.22|562.42|564.23|561.43|0
1658904300000|2022-07-27 06:45:00|564.62|561.82|562.93|560.13|564.82|562.02|562.93|560.13|0
1658904600000|2022-07-27 06:50:00|562.84|560.04|563.82|561.02|563.83|561.03|562.05|559.25|0
1658904900000|2022-07-27 06:55:00|563.63|560.83|562.83|560.03|564.02|561.22|562.83|560.03|0
1658905200000|2022-07-27 07:00:00|563.03|560.23|564.81|562.01|564.9|562.1|562.64|559.84|0
1658905500000|2022-07-27 07:05:00|564.61|562.21|564.61|562.21|565.8|563.4|564.21|561.81|0
1658905800000|2022-07-27 07:10:00|564.41|562.01|564.41|562.01|566.19|563.79|564.21|561.81|0
1658906100000|2022-07-27 07:15:00|564.3|561.9|566.02|563.62|569.06|566.66|564.21|561.81|0
1658906400000|2022-07-27 07:20:00|565.91|563.51|567.8|565.4|568.59|566.19|565.32|562.92|0
1658906700000|2022-07-27 07:25:00|567.6|565.2|568.09|565.69|568.59|566.19|566.81|564.41|0
1658907000000|2022-07-27 07:30:00|568.19|565.79|566.8|564.4|568.59|566.19|566.7|564.3|0
1658907300000|2022-07-27 07:35:00|567|564.6|567.59|565.19|567.59|565.19|566.8|564.4|0
1658907600000|2022-07-27 07:40:00|567.79|565.39|566.2|563.8|567.99|565.59|565.81|563.41|0
1658907900000|2022-07-27 07:45:00|566.1|563.7|567.59|565.19|568.38|565.98|565.81|563.41|0
1658908200000|2022-07-27 07:50:00|567.79|565.39|564.31|561.91|567.79|565.39|564.11|561.71|0
1658908500000|2022-07-27 07:55:00|564.41|562.01|565.6|563.2|565.6|563.2|564.02|561.62|0
1658908800000|2022-07-27 08:00:00|565.4|563|567.68|565.28|567.68|565.28|565.2|562.8|0
1658909100000|2022-07-27 08:05:00|567.58|565.18|570.65|568.25|572.55|570.15|567.38|564.98|0
1658909400000|2022-07-27 08:10:00|570.76|568.36|570.45|568.05|571.75|569.35|570.36|567.96|0
1658909700000|2022-07-27 08:15:00|570.56|568.16|568.62|566.22|570.96|568.56|568.62|566.22|0
1658910000000|2022-07-27 08:20:00|568.72|566.32|567.83|565.43|569.02|566.62|567.43|565.03|0
1658910300000|2022-07-27 08:25:00|567.63|565.23|567.72|565.32|568.22|565.82|567.03|564.63|0
1658910600000|2022-07-27 08:30:00|567.63|565.23|569.01|566.61|569.81|567.41|567.63|565.23|0
1658910900000|2022-07-27 08:35:00|568.91|566.51|568.22|565.82|569.61|567.21|568.02|565.62|0
1658911200000|2022-07-27 08:40:00|568.41|566.01|569.01|566.61|569.3|566.9|567.22|564.82|0
1658911500000|2022-07-27 08:45:00|569.1|566.7|569.01|566.61|569.21|566.81|568.21|565.81|0
1658911800000|2022-07-27 08:50:00|568.9|566.5|569.2|566.8|570.2|567.8|568.21|565.81|0
1658912100000|2022-07-27 08:55:00|569.4|567|568.21|565.81|569.4|567|568.21|565.81|0
1658912400000|2022-07-27 09:00:00|568.01|565.61|569|566.6|569.29|566.89|567.41|565.01|0
1658912700000|2022-07-27 09:05:00|569.09|566.69|569.59|567.19|569.79|567.39|569|566.6|0
1658913000000|2022-07-27 09:10:00|569.39|566.99|567.6|565.2|569.59|567.19|567.6|565.2|0
1658913300000|2022-07-27 09:15:00|567.7|565.3|568.2|565.8|568.6|566.2|567.6|565.2|0
1658913600000|2022-07-27 09:20:00|568.4|566|567.4|565|568.59|566.19|567.3|564.9|0
1658913900000|2022-07-27 09:25:00|567.5|565.1|569.15|566.75|569.15|566.75|567|564.6|0
1658914200000|2022-07-27 09:30:00|569.25|566.85|570.05|567.65|570.44|568.04|568.66|566.26|0
1658914500000|2022-07-27 09:35:00|570.24|567.84|569.84|567.44|571.43|569.03|568.86|566.46|0
1658914800000|2022-07-27 09:40:00|569.94|567.54|569.64|567.24|570.44|568.04|569.05|566.65|0
1658915100000|2022-07-27 09:45:00|569.45|567.05|567.66|565.26|569.64|567.24|567.26|564.86|0
1658915400000|2022-07-27 09:50:00|567.95|565.55|565.76|563.36|567.95|565.55|565.16|562.76|0
1658915700000|2022-07-27 09:55:00|565.96|563.56|566.55|564.15|566.55|564.15|565.16|562.76|0
1658916000000|2022-07-27 10:00:00|566.75|564.35|565.16|562.76|566.75|564.35|564.56|562.16|0
1658916300000|2022-07-27 10:05:00|565.36|562.96|565.65|563.25|565.95|563.55|564.37|561.97|0
1658916600000|2022-07-27 10:10:00|565.55|563.15|564.96|562.56|565.55|563.15|564.36|561.96|0
1658916900000|2022-07-27 10:15:00|564.85|562.45|564.26|561.86|564.96|562.56|563.97|561.57|0
1658917200000|2022-07-27 10:20:00|564.16|561.76|563.26|560.86|564.56|562.16|562.97|560.57|0
1658917500000|2022-07-27 10:25:00|563.37|560.97|563.17|560.77|565.15|562.75|563.17|560.77|0
1658917800000|2022-07-27 10:30:00|563.26|560.86|564.05|561.65|564.35|561.95|561.58|559.18|0
1658918100000|2022-07-27 10:35:00|564.15|561.75|564.55|562.15|565.14|562.74|563.95|561.55|0
1658918400000|2022-07-27 10:40:00|564.75|562.35|564.74|562.34|565.54|563.14|564.55|562.15|0
1658918700000|2022-07-27 10:45:00|564.15|561.75|564.04|561.64|564.94|562.54|563.16|560.76|0
1658919000000|2022-07-27 10:50:00|563.95|561.55|563.95|561.55|564.94|562.54|563.55|561.15|0
1658919300000|2022-07-27 10:55:00|564.04|561.64|564.93|562.53|565.43|563.03|563.84|561.44|0
1658919600000|2022-07-27 11:00:00|565.13|562.73|562.75|560.35|565.13|562.73|562.56|560.16|0
1658919900000|2022-07-27 11:05:00|562.95|560.55|561.37|558.97|563.35|560.95|561.17|558.77|0
1658920200000|2022-07-27 11:10:00|561.17|558.77|562.55|560.15|562.75|560.35|560.78|558.38|0
1658920500000|2022-07-27 11:15:00|562.35|559.95|562.35|559.95|562.75|560.35|561.96|559.56|0
1658920800000|2022-07-27 11:20:00|562.55|560.15|562.94|560.54|563.14|560.74|562.15|559.75|0
1658921100000|2022-07-27 11:25:00|563.14|560.74|563.23|560.83|564.33|561.93|563.14|560.74|0
1658921400000|2022-07-27 11:30:00|563.14|560.74|563.33|560.93|564.52|562.12|563.14|560.74|0
1658921700000|2022-07-27 11:35:00|563.53|561.13|562.54|560.14|563.73|561.33|561.55|559.15|0
1658922000000|2022-07-27 11:40:00|562.34|559.94|563.53|561.13|564.02|561.62|562.34|559.94|0
1658922300000|2022-07-27 11:45:00|563.62|561.22|562.14|559.74|564.12|561.72|562.14|559.74|0
1658922600000|2022-07-27 11:50:00|562.34|559.94|563.13|560.73|563.72|561.32|561.94|559.54|0
1658922900000|2022-07-27 11:55:00|563.02|560.62|561.74|559.34|563.92|561.52|561.34|558.94|0
1658923200000|2022-07-27 12:00:00|562.73|560.33|562.73|560.33|563.12|560.72|561.54|559.14|0
1658923500000|2022-07-27 12:05:00|563.12|560.72|562.92|560.52|563.91|561.51|562.72|560.32|0
1658923800000|2022-07-27 12:10:00|562.72|560.32|564.11|561.71|564.11|561.71|562.72|560.32|0
1658924100000|2022-07-27 12:15:00|564.3|561.9|565.89|563.49|565.89|563.49|563.51|561.11|0
1658924400000|2022-07-27 12:20:00|565.69|563.29|564.5|562.1|566.28|563.88|564.5|562.1|0
1658924700000|2022-07-27 12:25:00|564.69|562.29|563.38|560.98|565.49|563.09|563.38|560.98|0
1658925000000|2022-07-27 12:30:00|563.29|560.89|563.88|561.48|564.67|562.27|561.11|558.71|0
1658925300000|2022-07-27 12:35:00|564.08|561.68|563.97|561.57|564.47|562.07|562.89|560.49|0
1658925600000|2022-07-27 12:40:00|563.88|561.48|563.97|561.57|564.07|561.67|562.1|559.7|0
1658925900000|2022-07-27 12:45:00|564.07|561.67|565.26|562.86|565.26|562.86|563.68|561.28|0
1658926200000|2022-07-27 12:50:00|565.06|562.66|565.85|563.45|566.45|564.05|564.86|562.46|0
1658926500000|2022-07-27 12:55:00|566.05|563.65|565.85|563.45|567.04|564.64|565.45|563.05|0
1658926800000|2022-07-27 13:00:00|566.05|563.65|565.65|563.25|566.64|564.24|565.25|562.85|0
1658927100000|2022-07-27 13:05:00|565.75|563.35|565.65|563.25|566.64|564.24|565.45|563.05|0
1658927400000|2022-07-27 13:10:00|565.85|563.45|567.83|565.43|567.83|565.43|565.65|563.25|0
1658927700000|2022-07-27 13:15:00|567.63|565.23|568.02|565.62|568.22|565.82|567.23|564.83|0
1658928000000|2022-07-27 13:20:00|567.83|565.43|566.93|564.53|568.42|566.02|564.65|562.25|0
1658928300000|2022-07-27 13:25:00|567.03|564.63|564.25|561.85|567.62|565.22|563.85|561.45|0
1658928600000|2022-07-27 13:30:00|565.44|563.04|562.66|560.26|567.62|565.22|561.68|559.28|0
1658928900000|2022-07-27 13:35:00|563.06|560.66|568.81|566.41|569.21|566.81|562.86|560.46|0
1658929200000|2022-07-27 13:40:00|569.41|567.01|571.79|569.39|572.79|570.39|568.41|566.01|0
1658929500000|2022-07-27 13:45:00|571.39|568.99|573.78|571.38|574.38|571.98|570.2|567.8|0
1658929800000|2022-07-27 13:50:00|573.58|571.18|572.38|569.98|573.98|571.58|571.79|569.39|0
1658930100000|2022-07-27 13:55:00|572.78|570.38|571.78|569.38|574.37|571.97|571.78|569.38|0
1658930400000|2022-07-27 14:00:00|572.18|569.78|573.08|570.68|573.08|570.68|568.79|566.39|0
1658930700000|2022-07-27 14:05:00|573.48|571.08|569.49|567.09|575.07|572.67|568.5|566.1|0
1658931000000|2022-07-27 14:10:00|569.89|567.49|573.07|570.67|573.47|571.07|569.89|567.49|0
1658931300000|2022-07-27 14:15:00|573.47|571.07|575.07|572.67|576.07|573.67|573.07|570.67|0
1658931600000|2022-07-27 14:20:00|575.27|572.87|573.67|571.27|576.66|574.26|573.47|571.07|0
1658931900000|2022-07-27 14:25:00|573.87|571.47|575.31|572.91|575.46|573.06|572.47|570.07|0
1658932200000|2022-07-27 14:30:00|575.51|573.11|572.26|569.86|575.51|573.11|571.87|569.47|0
1658932500000|2022-07-27 14:35:00|572.46|570.06|574.66|572.26|575.26|572.86|572.46|570.06|0
1658932800000|2022-07-27 14:40:00|574.86|572.46|572.86|570.46|575.26|572.86|570.67|568.27|0
1658933100000|2022-07-27 14:45:00|572.66|570.26|573.85|571.45|574.45|572.05|572.26|569.86|0
1658933400000|2022-07-27 14:50:00|574.05|571.65|575.65|573.25|575.65|573.25|572.86|570.46|0
1658933700000|2022-07-27 14:55:00|575.85|573.45|577.41|575.01|577.81|575.41|574.65|572.25|0
1658934000000|2022-07-27 15:00:00|577.81|575.41|580.21|577.81|582.81|580.41|577.61|575.21|0
1658934300000|2022-07-27 15:05:00|580.01|577.61|577|574.6|580.81|578.41|576.6|574.2|0
1658934600000|2022-07-27 15:10:00|577.2|574.8|577.8|575.4|578.6|576.2|576.8|574.4|0
1658934900000|2022-07-27 15:15:00|578|575.6|578.2|575.8|579.6|577.2|578|575.6|0
1658935200000|2022-07-27 15:20:00|578.4|576|575.8|573.4|579|576.6|575.6|573.2|0
1658935500000|2022-07-27 15:25:00|575.6|573.2|577.59|575.19|578.19|575.79|574.8|572.4|0
1658935800000|2022-07-27 15:30:00|577.79|575.39|578.99|576.59|581|578.6|577.79|575.39|0
1658936100000|2022-07-27 15:35:00|579.19|576.79|578.79|576.39|580.59|578.19|578.19|575.79|0
1658936400000|2022-07-27 15:40:00|578.59|576.19|579.79|577.39|581.39|578.99|578.59|576.19|0
1658936700000|2022-07-27 15:45:00|579.99|577.59|580.19|577.79|581.19|578.79|578.59|576.19|0
1658937000000|2022-07-27 15:50:00|580.39|577.99|580.38|577.98|582.59|580.19|579.78|577.38|0
1658937300000|2022-07-27 15:55:00|580.58|578.18|581.58|579.18|583.19|580.79|580.18|577.78|0
1658937600000|2022-07-27 16:00:00|581.99|579.59|581.98|579.58|583.59|581.19|580.98|578.58|0
1658937900000|2022-07-27 16:05:00|582.18|579.78|582.58|580.18|583.39|580.99|581.18|578.78|0
1658938200000|2022-07-27 16:10:00|582.78|580.38|582.58|580.18|582.78|580.38|580.98|578.58|0
1658938500000|2022-07-27 16:15:00|582.78|580.38|582.78|580.38|583.18|580.78|581.58|579.18|0
1658938800000|2022-07-27 16:20:00|582.58|580.18|582.98|580.58|583.58|581.18|581.77|579.37|0
1658939100000|2022-07-27 16:25:00|583.18|580.78|582.97|580.57|584.78|582.38|582.58|580.18|0
1658939400000|2022-07-27 16:30:00|583.07|580.67|581.97|579.57|583.58|581.18|581.17|578.77|0
1658939700000|2022-07-27 16:35:00|582.17|579.77|580.36|577.96|582.57|580.17|580.16|577.76|0
1658940000000|2022-07-27 16:40:00|580.16|577.76|579.96|577.56|581.36|578.96|579.56|577.16|0
1658940300000|2022-07-27 16:45:00|580.16|577.76|578.76|576.36|580.76|578.36|578.76|576.36|0
1658940600000|2022-07-27 16:50:00|578.96|576.56|579.75|577.35|580.76|578.36|578.76|576.36|0
1658940900000|2022-07-27 16:55:00|579.35|576.95|576.55|574.15|579.75|577.35|576.35|573.95|0
1658941200000|2022-07-27 17:00:00|576.35|573.95|577.15|574.75|577.75|575.35|575.75|573.35|0
1658941500000|2022-07-27 17:05:00|576.95|574.55|575.75|573.35|577.35|574.95|574.15|571.75|0
1658941800000|2022-07-27 17:10:00|575.55|573.15|577.14|574.74|577.34|574.94|574.75|572.35|0
1658942100000|2022-07-27 17:15:00|576.74|574.34|575.94|573.54|577.74|575.34|575.94|573.54|0
1658942400000|2022-07-27 17:20:00|575.74|573.34|575.94|573.54|577.34|574.94|574.74|572.34|0
1658942700000|2022-07-27 17:25:00|576.14|573.74|577.74|575.34|577.74|575.34|575.54|573.14|0
1658943000000|2022-07-27 17:30:00|577.94|575.54|578.53|576.13|580.14|577.74|576.54|574.14|0
1658943300000|2022-07-27 17:35:00|578.33|575.93|578.13|575.73|579.33|576.93|577.53|575.13|0
1658943600000|2022-07-27 17:40:00|578.33|575.93|577.93|575.53|579.53|577.13|577.53|575.13|0
1658943900000|2022-07-27 17:45:00|577.73|575.33|579.33|576.93|580.13|577.73|576.73|574.33|0
1658944200000|2022-07-27 17:50:00|579.13|576.73|579.93|577.53|579.93|577.53|577.62|575.22|0
1658944500000|2022-07-27 17:55:00|579.82|577.42|578.52|576.12|580.73|578.33|576.12|573.72|0
1658944800000|2022-07-27 18:00:00|578.82|576.42|581.8|579.4|588.16|585.76|576.32|573.92|0
1658945100000|2022-07-27 18:05:00|582.41|580.01|572.78|570.38|582.41|580.01|571.18|568.78|0
1658945400000|2022-07-27 18:10:00|573.38|570.98|576.18|573.78|580.19|577.79|572.38|569.98|0
1658945700000|2022-07-27 18:15:00|575.98|573.58|578.78|576.38|580.99|578.59|575.98|573.58|0
1658946000000|2022-07-27 18:20:00|578.99|576.59|575.77|573.37|580.59|578.19|575.57|573.17|0
1658946300000|2022-07-27 18:25:00|575.57|573.17|579.78|577.38|582|579.6|575.57|573.17|0
1658946600000|2022-07-27 18:30:00|579.58|577.18|572.77|570.37|581.79|579.39|570.77|568.37|0
1658946900000|2022-07-27 18:35:00|572.57|570.17|594.91|592.51|595.11|592.71|572.57|570.17|0
1658947200000|2022-07-27 18:40:00|597.34|594.94|606.5|604.1|606.7|604.3|596.13|593.73|0
1658947500000|2022-07-27 18:45:00|607.32|604.92|604.25|601.85|608.95|606.55|603.24|600.84|0
1658947800000|2022-07-27 18:50:00|604.05|601.65|612.41|610.01|615.72|613.32|601.61|599.21|0
1658948100000|2022-07-27 18:55:00|612.82|610.42|607.52|605.12|615.07|612.67|603.45|601.05|0
1658948400000|2022-07-27 19:00:00|607.41|605.01|617.32|614.92|617.32|614.92|605.48|603.08|0
1658948700000|2022-07-27 19:05:00|616.5|614.1|616.29|613.89|618.96|616.56|612.61|610.21|0
1658949000000|2022-07-27 19:10:00|616.5|614.1|615.16|612.76|618.54|616.14|613.63|611.23|0
1658949300000|2022-07-27 19:15:00|615.27|612.87|616.08|613.68|619.98|617.58|614.14|611.74|0
1658949600000|2022-07-27 19:20:00|616.29|613.89|622.23|619.83|622.43|620.03|615.06|612.66|0
1658949900000|2022-07-27 19:25:00|622.02|619.62|630.46|628.06|630.46|628.06|622.02|619.62|0
1658950200000|2022-07-27 19:30:00|631.7|629.3|630.87|628.47|631.7|629.3|627.37|624.97|0
1658950500000|2022-07-27 19:35:00|630.66|628.26|625.1|622.7|631.08|628.68|624.69|622.29|0
1658950800000|2022-07-27 19:40:00|625.51|623.11|627.98|625.58|629.83|627.43|624.28|621.88|0
1658951100000|2022-07-27 19:45:00|627.36|624.96|625.1|622.7|629.01|626.61|624.89|622.49|0
1658951400000|2022-07-27 19:50:00|625.4|623|623.04|620.64|625.4|623|618.73|616.33|0
1658951700000|2022-07-27 19:55:00|623.45|621.05|616.78|614.38|624.27|621.87|616.78|614.38|0
1658952000000|2022-07-27 20:00:00|617.4|615|614.12|611.72|617.4|615|612.9|610.5|0
1658952300000|2022-07-27 20:05:00|613.92|611.52|612.75|610.35|614.33|611.93|609.89|607.49|0
1658952600000|2022-07-27 20:10:00|612.84|610.44|611.32|608.92|612.84|610.44|610.5|608.1|0
1658952900000|2022-07-27 20:15:00|612.13|609.33|611.92|609.12|613.76|610.96|611.31|608.51|0
1658953200000|2022-07-27 20:20:00|611.72|608.92|615.8|613|617.64|614.84|611.31|608.51|0
1658953500000|2022-07-27 20:25:00|615.69|612.89|614.98|612.18|616.92|614.12|614.77|611.97|0
1658953800000|2022-07-27 20:30:00|614.77|611.97|615.59|612.79|615.59|612.79|614.77|611.97|0
1658954100000|2022-07-27 20:35:00|615.79|612.99|615.18|612.38|616.81|614.01|614.77|611.97|0
1658954400000|2022-07-27 20:40:00|614.97|612.17|614.97|612.17|615.59|612.79|614.77|611.97|0
1658954700000|2022-07-27 20:45:00|615.18|612.38|615.38|612.58|615.38|612.58|614.77|611.97|0
1658955000000|2022-07-27 20:50:00|615.17|612.37|614.76|611.96|615.17|612.37|614.76|611.96|0
1658955300000|2022-07-27 20:55:00|614.97|612.17|615.06|612.26|615.27|612.47|614.76|611.96|0
1658955600000|2022-07-27 21:00:00|614.94|612.14|614.67|611.87|614.94|612.14|614.28|611.48|0
1658955900000|2022-07-27 21:05:00|614.4|611.6|614.81|612.01|615.12|612.32|614.1|611.3|0
1658956200000|2022-07-27 21:10:00|615.08|612.28|615.26|612.46|615.68|612.88|614.79|611.99|0
1658956500000|2022-07-27 21:15:00|615.17|612.37|615.29|612.49|615.5|612.7|614.87|612.07|0
1658956800000|2022-07-27 21:20:00|615.65|612.85|615.44|612.64|615.65|612.85|615.29|612.49|0
1658957100000|2022-07-27 21:25:00|615.47|612.67|615.52|612.72|615.67|612.87|615.32|612.52|0
1658957400000|2022-07-27 21:30:00|615.58|612.78|615.81|613.01|615.81|613.01|615.58|612.78|0
1658957700000|2022-07-27 21:35:00|615.74|612.94|615.27|612.47|615.77|612.97|615.05|612.25|0
1658958000000|2022-07-27 21:40:00|615.3|612.5|615.21|612.41|615.3|612.5|614.99|612.19|0
1658958300000|2022-07-27 21:45:00|615.03|612.23|614.87|612.07|615.21|612.41|614.81|612.01|0
1658958600000|2022-07-27 21:50:00|614.84|612.04|615.05|612.25|615.38|612.58|614.75|611.95|0
1658958900000|2022-07-27 21:55:00|614.99|612.19|615.02|612.22|615.47|612.67|614.69|611.89|0
1658959200000|2022-07-27 22:00:00|615.24|612.44|614.94|612.14|615.85|613.05|612.9|610.1|0
1658959500000|2022-07-27 22:05:00|615.14|612.34|613.5|610.7|615.14|612.34|612.89|610.09|0
1658959800000|2022-07-27 22:10:00|613.81|611.01|613.5|610.7|614.12|611.32|613.09|610.29|0
1658960100000|2022-07-27 22:15:00|613.4|610.6|614.11|611.31|614.11|611.31|613.09|610.29|0
1658960400000|2022-07-27 22:20:00|613.91|611.11|613.29|610.49|613.91|611.11|613.29|610.49|0
1658960700000|2022-07-27 22:25:00|613.09|610.29|613.49|610.69|613.7|610.9|613.09|610.29|0
1658961000000|2022-07-27 22:30:00|613.7|610.9|615.02|612.22|615.53|612.73|613.29|610.49|0
1658961300000|2022-07-27 22:35:00|614.92|612.12|614.31|611.51|614.92|612.12|613.38|610.58|0
1658961600000|2022-07-27 22:40:00|614.1|611.3|613.49|610.69|614.2|611.4|613.18|610.38|0
1658961900000|2022-07-27 22:45:00|613.69|610.89|614.3|611.5|614.71|611.91|613.69|610.89|0
1658962200000|2022-07-27 22:50:00|614.1|611.3|614.3|611.5|614.71|611.91|613.89|611.09|0
1658962500000|2022-07-27 22:55:00|614.19|611.39|614.3|611.5|614.4|611.6|613.69|610.89|0
1658962800000|2022-07-27 23:00:00|614.5|611.7|614.91|612.11|615.11|612.31|614.09|611.29|0
1658963100000|2022-07-27 23:05:00|615.11|612.31|615.72|612.92|616.54|613.74|614.7|611.9|0
1658963400000|2022-07-27 23:10:00|615.52|612.72|615.92|613.12|616.13|613.33|615.11|612.31|0
1658963700000|2022-07-27 23:15:00|616.02|613.22|614.9|612.1|616.33|613.53|614.9|612.1|0
1658964000000|2022-07-27 23:20:00|614.7|611.9|615.1|612.3|615.2|612.4|614.49|611.69|0
1658964300000|2022-07-27 23:25:00|614.9|612.1|615.2|612.4|615.51|612.71|614.49|611.69|0
1658964600000|2022-07-27 23:30:00|615.1|612.3|615.51|612.71|615.51|612.71|614.08|611.28|0
1658964900000|2022-07-27 23:35:00|615.71|612.91|614.17|611.37|615.71|612.91|613.87|611.07|0
1658965200000|2022-07-27 23:40:00|614.28|611.48|614.28|611.48|614.69|611.89|614.07|611.27|0
1658965500000|2022-07-27 23:45:00|614.07|611.27|615.7|612.9|615.7|612.9|613.66|610.86|0
1658965800000|2022-07-27 23:50:00|615.5|612.7|614.17|611.37|616.32|613.52|614.17|611.37|0
1658966100000|2022-07-27 23:55:00|614.07|611.27|613.86|611.06|614.48|611.68|612.84|610.04|0
1658966400000|2022-07-28 00:00:00|613.66|610.86|612.84|610.04|615.59|612.79|612.63|609.83|0
1658966700000|2022-07-28 00:05:00|612.94|610.14|612.22|609.42|614.47|611.67|612.02|609.22|0
1658967000000|2022-07-28 00:10:00|612.43|609.63|611.61|608.81|612.63|609.83|611.2|608.4|0
1658967300000|2022-07-28 00:15:00|611.41|608.61|611|608.2|611.61|608.81|610.79|607.99|0
1658967600000|2022-07-28 00:20:00|611.2|608.4|610.38|607.58|611.4|608.6|610.38|607.58|0
1658967900000|2022-07-28 00:25:00|610.59|607.79|608.96|606.16|611.4|608.6|608.96|606.16|0
1658968200000|2022-07-28 00:30:00|609.16|606.36|610.88|608.08|610.88|608.08|608.96|606.16|0
1658968500000|2022-07-28 00:35:00|610.79|607.99|610.38|607.58|610.99|608.19|609.97|607.17|0
1658968800000|2022-07-28 00:40:00|610.27|607.47|609.76|606.96|610.58|607.78|609.56|606.76|0
1658969100000|2022-07-28 00:45:00|609.56|606.76|610.37|607.57|610.58|607.78|608.75|605.95|0
1658969400000|2022-07-28 00:50:00|610.17|607.37|610.67|607.87|611.39|608.59|610.17|607.37|0
1658969700000|2022-07-28 00:55:00|610.78|607.98|610.98|608.18|611.18|608.38|610.47|607.67|0
1658970000000|2022-07-28 01:00:00|611.18|608.38|611.07|608.27|611.59|608.79|609.55|606.75|0
1658970300000|2022-07-28 01:05:00|611.18|608.38|611.79|608.99|612.2|609.4|610.98|608.18|0
1658970600000|2022-07-28 01:10:00|611.89|609.09|611.18|608.38|612.2|609.4|611.07|608.27|0
1658970900000|2022-07-28 01:15:00|611.38|608.58|612.19|609.39|612.4|609.6|610.56|607.76|0
1658971200000|2022-07-28 01:20:00|611.99|609.19|610.15|607.35|611.99|609.19|609.95|607.15|0
1658971500000|2022-07-28 01:25:00|610.05|607.25|610.35|607.55|610.76|607.96|609.95|607.15|0
1658971800000|2022-07-28 01:30:00|610.15|607.35|612.59|609.79|612.8|610|610.04|607.24|0
1658972100000|2022-07-28 01:35:00|612.39|609.59|611.98|609.18|612.9|610.1|610.96|608.16|0
1658972400000|2022-07-28 01:40:00|612.18|609.38|610.75|607.95|612.18|609.38|610.55|607.75|0
1658972700000|2022-07-28 01:45:00|610.96|608.16|611.57|608.77|611.98|609.18|610.55|607.75|0
1658973000000|2022-07-28 01:50:00|611.66|608.86|611.97|609.17|612.18|609.38|611.36|608.56|0
1658973300000|2022-07-28 01:55:00|612.18|609.38|613.29|610.49|613.6|610.8|611.77|608.97|0
1658973600000|2022-07-28 02:00:00|613.4|610.6|612.58|609.78|613.4|610.6|612.17|609.37|0
1658973900000|2022-07-28 02:05:00|612.88|610.08|612.37|609.57|613.19|610.39|612.17|609.37|0
1658974200000|2022-07-28 02:10:00|612.47|609.67|612.78|609.98|613.29|610.49|612.37|609.57|0
1658974500000|2022-07-28 02:15:00|612.88|610.08|612.87|610.07|613.19|610.39|612.57|609.77|0
1658974800000|2022-07-28 02:20:00|612.98|610.18|612.37|609.57|613.18|610.38|612.16|609.36|0
1658975100000|2022-07-28 02:25:00|612.57|609.77|612.77|609.97|612.98|610.18|612.36|609.56|0
1658975400000|2022-07-28 02:30:00|612.87|610.07|613.79|610.99|613.99|611.19|612.36|609.56|0
1658975700000|2022-07-28 02:35:00|613.89|611.09|615.11|612.31|615.42|612.62|613.79|610.99|0
1658976000000|2022-07-28 02:40:00|615.22|612.42|615.01|612.21|615.63|612.83|614.7|611.9|0
1658976300000|2022-07-28 02:45:00|614.9|612.1|616.19|613.39|616.6|613.8|614.6|611.8|0
1658976600000|2022-07-28 02:50:00|616.39|613.59|615.78|612.98|616.39|613.59|615.37|612.57|0
1658976900000|2022-07-28 02:55:00|615.67|612.87|615.87|613.07|615.98|613.18|615.37|612.57|0
1658977200000|2022-07-28 03:00:00|615.98|613.18|615.37|612.57|615.98|613.18|614.96|612.16|0
1658977500000|2022-07-28 03:05:00|615.57|612.77|615.36|612.56|615.57|612.77|615.16|612.36|0
1658977800000|2022-07-28 03:10:00|615.57|612.77|615.57|612.77|615.77|612.97|615.36|612.56|0
1658978100000|2022-07-28 03:15:00|615.36|612.56|614.55|611.75|615.36|612.56|614.34|611.54|0
1658978400000|2022-07-28 03:20:00|614.54|611.74|614.54|611.74|614.54|611.74|613.73|610.93|0
1658978700000|2022-07-28 03:25:00|614.44|611.64|614.13|611.33|614.54|611.74|613.93|611.13|0
1658979000000|2022-07-28 03:30:00|614.34|611.54|613.82|611.02|614.34|611.54|613.32|610.52|0
1658979300000|2022-07-28 03:35:00|613.93|611.13|614.23|611.43|614.33|611.53|613.52|610.72|0
1658979600000|2022-07-28 03:40:00|614.33|611.53|614.53|611.73|614.53|611.73|613.72|610.92|0
1658979900000|2022-07-28 03:45:00|614.63|611.83|613.31|610.51|614.63|611.83|613.11|610.31|0
1658980200000|2022-07-28 03:50:00|613.41|610.61|612.09|609.29|613.51|610.71|611.68|608.88|0
1658980500000|2022-07-28 03:55:00|612.29|609.49|612.29|609.49|613.1|610.3|611.98|609.18|0
1658980800000|2022-07-28 04:00:00|612.49|609.69|612.49|609.69|613.1|610.3|612.29|609.49|0
1658981100000|2022-07-28 04:05:00|612.29|609.49|612.69|609.89|612.69|609.89|612.28|609.48|0
1658981400000|2022-07-28 04:10:00|612.49|609.69|612.48|609.68|612.69|609.89|612.08|609.28|0
1658981700000|2022-07-28 04:15:00|612.28|609.48|612.28|609.48|612.58|609.78|612.08|609.28|0
1658982000000|2022-07-28 04:20:00|612.48|609.68|612.48|609.68|612.69|609.89|612.28|609.48|0
1658982300000|2022-07-28 04:25:00|612.68|609.88|612.68|609.88|612.68|609.88|612.28|609.48|0
1658982600000|2022-07-28 04:30:00|611.87|609.07|612.27|609.47|612.68|609.88|611.26|608.46|0
1658982900000|2022-07-28 04:35:00|612.17|609.37|612.68|609.88|613.08|610.28|612.07|609.27|0
1658983200000|2022-07-28 04:40:00|612.77|609.97|612.88|610.08|613.08|610.28|612.47|609.67|0
1658983500000|2022-07-28 04:45:00|613.08|610.28|613.08|610.28|613.28|610.48|612.67|609.87|0
1658983800000|2022-07-28 04:50:00|613.28|610.48|612.87|610.07|613.28|610.48|612.67|609.87|0
1658984100000|2022-07-28 04:55:00|613.08|610.28|612.67|609.87|613.08|610.28|612.67|609.87|0
1658984400000|2022-07-28 05:00:00|612.87|610.07|612.87|610.07|612.87|610.07|612.26|609.46|0
1658984700000|2022-07-28 05:05:00|612.76|609.96|611.44|608.64|612.87|610.07|611.44|608.64|0
1658985000000|2022-07-28 05:10:00|611.54|608.74|611.24|608.44|611.85|609.05|611.24|608.44|0
1658985300000|2022-07-28 05:15:00|611.44|608.64|611.23|608.43|611.44|608.64|611.23|608.43|0
1658985600000|2022-07-28 05:20:00|611.03|608.23|611.23|608.43|611.44|608.64|611.03|608.23|0
1658985900000|2022-07-28 05:25:00|611.44|608.64|611.23|608.43|611.64|608.84|611.03|608.23|0
1658986200000|2022-07-28 05:30:00|611.43|608.63|612.65|609.85|612.85|610.05|611.43|608.63|0
1658986500000|2022-07-28 05:35:00|612.85|610.05|612.04|609.24|612.85|610.05|612.04|609.24|0
1658986800000|2022-07-28 05:40:00|612.24|609.44|613.26|610.46|613.26|610.46|612.24|609.44|0
1658987100000|2022-07-28 05:45:00|613.05|610.25|614.17|611.37|614.27|611.47|612.85|610.05|0
1658987400000|2022-07-28 05:50:00|613.86|611.06|613.86|611.06|614.07|611.27|613.66|610.86|0
1658987700000|2022-07-28 05:55:00|613.76|610.96|614.06|611.26|614.47|611.67|613.25|610.45|0
1658988000000|2022-07-28 06:00:00|614.27|611.47|615.89|613.09|616.1|613.3|614.06|611.26|0
1658988300000|2022-07-28 06:05:00|615.69|612.89|615.28|612.48|615.89|613.09|614.26|611.46|0
1658988600000|2022-07-28 06:10:00|615.38|612.58|615.48|612.68|615.89|613.09|614.87|612.07|0
1658988900000|2022-07-28 06:15:00|615.69|612.89|616.7|613.9|617|614.2|615.48|612.68|0
1658989200000|2022-07-28 06:20:00|616.5|613.7|616.9|614.1|617.92|615.12|615.68|612.88|0
1658989500000|2022-07-28 06:25:00|617.11|614.31|616.09|613.29|617.11|614.31|615.48|612.68|0
1658989800000|2022-07-28 06:30:00|615.98|613.18|615.47|612.67|616.9|614.1|615.27|612.47|0
1658990100000|2022-07-28 06:35:00|615.68|612.88|617.3|614.5|617.3|614.5|615.16|612.36|0
1658990400000|2022-07-28 06:40:00|617.51|614.71|616.49|613.69|617.51|614.71|616.28|613.48|0
1658990700000|2022-07-28 06:45:00|616.28|613.48|615.47|612.67|616.28|613.48|614.65|611.85|0
1658991000000|2022-07-28 06:50:00|615.46|612.66|614.24|611.44|615.46|612.66|614.04|611.24|0
1658991300000|2022-07-28 06:55:00|614.04|611.24|614.65|611.85|615.06|612.26|614.04|611.24|0
1658991600000|2022-07-28 07:00:00|614.24|611.44|612.71|609.91|614.85|612.05|611.59|608.79|0
1658991900000|2022-07-28 07:05:00|612.82|610.42|613.02|610.62|613.22|610.82|612|609.6|0
1658992200000|2022-07-28 07:10:00|613.22|610.82|615.15|612.75|615.46|613.06|613.22|610.82|0
1658992500000|2022-07-28 07:15:00|615.05|612.65|616.47|614.07|616.47|614.07|613.72|611.32|0
1658992800000|2022-07-28 07:20:00|616.37|613.97|613.92|611.52|617.7|615.3|613.92|611.52|0
1658993100000|2022-07-28 07:25:00|614.03|611.63|613.21|610.81|615.25|612.85|613.21|610.81|0
1658993400000|2022-07-28 07:30:00|613.41|611.01|612.6|610.2|613.62|611.22|610.77|608.37|0
1658993700000|2022-07-28 07:35:00|612.39|609.99|611.58|609.18|613.61|611.21|611.58|609.18|0
1658994000000|2022-07-28 07:40:00|611.78|609.38|612.39|609.99|614.02|611.62|611.78|609.38|0
1658994300000|2022-07-28 07:45:00|612.59|610.19|612.89|610.49|613.91|611.51|612.39|609.99|0
1658994600000|2022-07-28 07:50:00|613|610.6|613.2|610.8|613.4|611|612.39|609.99|0
1658994900000|2022-07-28 07:55:00|612.79|610.39|612.07|609.67|613|610.6|611.37|608.97|0
1658995200000|2022-07-28 08:00:00|611.77|609.37|611.77|609.37|612.99|610.59|610.55|608.15|0
1658995500000|2022-07-28 08:05:00|611.57|609.17|609.47|607.07|611.77|609.37|607.1|604.7|0
1658995800000|2022-07-28 08:10:00|609.67|607.27|610.89|608.49|611.5|609.1|609.06|606.66|0
1658996100000|2022-07-28 08:15:00|610.68|608.28|611.09|608.69|612.51|610.11|610.07|607.67|0
1658996400000|2022-07-28 08:20:00|610.88|608.48|611.59|609.19|611.7|609.3|610.68|608.28|0
1658996700000|2022-07-28 08:25:00|611.09|608.69|609.76|607.36|611.29|608.89|609.46|607.06|0
1658997000000|2022-07-28 08:30:00|609.86|607.46|608.44|606.04|609.86|607.46|608.44|606.04|0
1658997300000|2022-07-28 08:35:00|608.54|606.14|608.03|605.63|609.05|606.65|608.03|605.63|0
1658997600000|2022-07-28 08:40:00|608.23|605.83|608.84|606.44|609.25|606.85|607.62|605.22|0
1658997900000|2022-07-28 08:45:00|609.04|606.64|608.84|606.44|609.65|607.25|608.43|606.03|0
1658998200000|2022-07-28 08:50:00|608.73|606.33|606.6|604.2|609.24|606.84|606|603.6|0
1658998500000|2022-07-28 08:55:00|606.81|604.41|606.6|604.2|607.21|604.81|606.09|603.69|0
1658998800000|2022-07-28 09:00:00|606.8|604.4|607|604.6|607.82|605.42|606.6|604.2|0
1658999100000|2022-07-28 09:05:00|607.21|604.81|604.97|602.57|607.3|604.9|604.97|602.57|0
1658999400000|2022-07-28 09:10:00|605.18|602.78|604.16|601.76|605.99|603.59|603.76|601.36|0
1658999700000|2022-07-28 09:15:00|603.96|601.56|604.77|602.37|604.97|602.57|603.76|601.36|0
1659000000000|2022-07-28 09:20:00|604.56|602.16|603.55|601.15|604.77|602.37|603.15|600.75|0
1659000300000|2022-07-28 09:25:00|603.75|601.35|604.36|601.96|605.37|602.97|603.55|601.15|0
1659000600000|2022-07-28 09:30:00|604.56|602.16|604.96|602.56|605.17|602.77|604.05|601.65|0
1659000900000|2022-07-28 09:35:00|604.76|602.36|607.39|604.99|607.6|605.2|604.65|602.25|0
1659001200000|2022-07-28 09:40:00|607.49|605.09|608|605.6|608.2|605.8|606.99|604.59|0
1659001500000|2022-07-28 09:45:00|608.1|605.7|608.1|605.7|609.62|607.22|608|605.6|0
1659001800000|2022-07-28 09:50:00|608.2|605.8|607.39|604.99|608.81|606.41|607.18|604.78|0
1659002100000|2022-07-28 09:55:00|607.59|605.19|609.41|607.01|609.51|607.11|607.59|605.19|0
1659002400000|2022-07-28 10:00:00|609.62|607.22|609.62|607.22|610.63|608.23|608.6|606.2|0
1659002700000|2022-07-28 10:05:00|609.82|607.42|609|606.6|610.22|607.82|609|606.6|0
1659003000000|2022-07-28 10:10:00|609.21|606.81|607.58|605.18|609.21|606.81|607.58|605.18|0
1659003300000|2022-07-28 10:15:00|607.78|605.38|609|606.6|609.41|607.01|607.78|605.38|0
1659003600000|2022-07-28 10:20:00|608.8|606.4|609.4|607|609.61|607.21|608.19|605.79|0
1659003900000|2022-07-28 10:25:00|609.3|606.9|610.82|608.42|611.03|608.63|608.79|606.39|0
1659004200000|2022-07-28 10:30:00|611.23|608.83|610.41|608.01|611.43|609.03|610.21|607.81|0
1659004500000|2022-07-28 10:35:00|610.21|607.81|611.63|609.23|611.73|609.33|609.4|607|0
1659004800000|2022-07-28 10:40:00|611.73|609.33|611.02|608.62|611.84|609.44|610.91|608.51|0
1659005100000|2022-07-28 10:45:00|610.91|608.51|610.2|607.8|610.91|608.51|609.6|607.2|0
1659005400000|2022-07-28 10:50:00|610.41|608.01|610.2|607.8|610.41|608.01|609.59|607.19|0
1659005700000|2022-07-28 10:55:00|610.4|608|610|607.6|610.5|608.1|608.37|605.97|0
1659006000000|2022-07-28 11:00:00|610.2|607.8|611.82|609.42|611.82|609.42|610.2|607.8|0
1659006300000|2022-07-28 11:05:00|611.72|609.32|612.23|609.83|612.43|610.03|611.42|609.02|0
1659006600000|2022-07-28 11:10:00|612.43|610.03|612.43|610.03|612.63|610.23|611.21|608.81|0
1659006900000|2022-07-28 11:15:00|612.23|609.83|613.04|610.64|613.24|610.84|611.92|609.52|0
1659007200000|2022-07-28 11:20:00|612.83|610.43|612.22|609.82|612.83|610.43|611.41|609.01|0
1659007500000|2022-07-28 11:25:00|612.02|609.62|612.02|609.62|613.03|610.63|611.2|608.8|0
1659007800000|2022-07-28 11:30:00|612.22|609.82|611.81|609.41|612.22|609.82|611.2|608.8|0
1659008100000|2022-07-28 11:35:00|611.61|609.21|611.6|609.2|612.21|609.81|611.4|609|0
1659008400000|2022-07-28 11:40:00|611.4|609|610.79|608.39|611.4|609|610.38|607.98|0
1659008700000|2022-07-28 11:45:00|610.99|608.59|610.58|608.18|611.4|609|610.58|608.18|0
1659009000000|2022-07-28 11:50:00|610.79|608.39|610.99|608.59|611.19|608.79|610.27|607.87|0
1659009300000|2022-07-28 11:55:00|610.78|608.38|610.78|608.38|610.78|608.38|609.97|607.57|0
1659009600000|2022-07-28 12:00:00|610.68|608.28|607.54|605.14|610.98|608.58|607.54|605.14|0
1659009900000|2022-07-28 12:05:00|607.74|605.34|607.13|604.73|607.94|605.54|606.72|604.32|0
1659010200000|2022-07-28 12:10:00|607.33|604.93|607.74|605.34|608.14|605.74|607.13|604.73|0
1659010500000|2022-07-28 12:15:00|607.63|605.23|607.63|605.23|608.14|605.74|606.61|604.21|0
1659010800000|2022-07-28 12:20:00|607.53|605.13|608.34|605.94|609.36|606.96|606.92|604.52|0
1659011100000|2022-07-28 12:25:00|608.14|605.74|608.44|606.04|609.15|606.75|607.93|605.53|0
1659011400000|2022-07-28 12:30:00|608.64|606.24|610.37|607.97|612.11|609.71|600.82|598.42|0
1659011700000|2022-07-28 12:35:00|610.06|607.66|608.97|606.57|613.74|611.34|607.54|605.14|0
1659012000000|2022-07-28 12:40:00|609.17|606.77|616.4|614|616.92|614.52|609.17|606.77|0
1659012300000|2022-07-28 12:45:00|616.1|613.7|619.58|617.18|622.65|620.25|615.49|613.09|0
1659012600000|2022-07-28 12:50:00|619.17|616.77|619.9|617.5|622.15|619.75|617.33|614.93|0
1659012900000|2022-07-28 12:55:00|619.69|617.29|615.81|613.41|619.69|617.29|614.38|611.98|0
1659013200000|2022-07-28 13:00:00|615.9|613.5|614.47|612.07|616.42|614.02|613.15|610.75|0
1659013500000|2022-07-28 13:05:00|614.58|612.18|615.39|612.99|616.62|614.22|613.35|610.95|0
1659013800000|2022-07-28 13:10:00|615.19|612.79|618.46|616.06|618.87|616.47|614.78|612.38|0
1659014100000|2022-07-28 13:15:00|618.25|615.85|621.12|618.72|621.32|618.92|617.64|615.24|0
1659014400000|2022-07-28 13:20:00|620.71|618.31|621.93|619.53|622.55|620.15|620.5|618.1|0
1659014700000|2022-07-28 13:25:00|621.73|619.33|623.98|621.58|625.83|623.43|620.6|618.2|0
1659015000000|2022-07-28 13:30:00|624.8|622.4|627.63|625.23|631.59|629.19|624.19|621.79|0
1659015300000|2022-07-28 13:35:00|628.04|625.64|625.26|622.86|631.53|629.13|624.96|622.56|0
1659015600000|2022-07-28 13:40:00|624.96|622.56|612.9|610.5|626.49|624.09|612.5|610.1|0
1659015900000|2022-07-28 13:45:00|612.7|610.3|608.26|605.86|613.51|611.11|603.97|601.57|0
1659016200000|2022-07-28 13:50:00|608.05|605.65|599.34|596.94|609.07|606.67|596.52|594.12|0
1659016500000|2022-07-28 13:55:00|599.14|596.74|604.4|602|605.82|603.42|598.74|596.34|0
1659016800000|2022-07-28 14:00:00|604.6|602.2|607.84|605.44|609.88|607.48|604.6|602.2|0
1659017100000|2022-07-28 14:05:00|606.83|604.43|600.75|598.35|608.45|606.05|597.92|595.52|0
1659017400000|2022-07-28 14:10:00|601.56|599.16|601.15|598.75|604.19|601.79|597.11|594.71|0
1659017700000|2022-07-28 14:15:00|600.95|598.55|600.85|598.45|604.8|602.4|599.13|596.73|0
1659018000000|2022-07-28 14:20:00|601.15|598.75|598.52|596.12|602.17|599.77|594.49|592.09|0
1659018300000|2022-07-28 14:25:00|598.93|596.53|599.33|596.93|600.95|598.55|594.28|591.88|0
1659018600000|2022-07-28 14:30:00|598.72|596.32|599.19|596.79|600.95|598.55|595.15|592.75|0
1659018900000|2022-07-28 14:35:00|599.59|597.19|605.36|602.96|607.41|605.01|599.59|597.19|0
1659019200000|2022-07-28 14:40:00|604.75|602.35|606.24|603.84|606.24|603.84|601.57|599.17|0
1659019500000|2022-07-28 14:45:00|606.65|604.25|615.82|613.42|616.03|613.63|605.63|603.23|0
1659019800000|2022-07-28 14:50:00|615.62|613.22|616.11|613.71|617.46|615.06|614.19|611.79|0
1659020100000|2022-07-28 14:55:00|615.29|612.89|621.22|618.82|621.43|619.03|615.09|612.69|0
1659020400000|2022-07-28 15:00:00|621.43|619.03|623.61|621.21|626.07|623.67|619.99|617.59|0
1659020700000|2022-07-28 15:05:00|623.4|621|624.63|622.23|627.1|624.7|623.4|621|0
1659021000000|2022-07-28 15:10:00|625.04|622.64|628.54|626.14|628.54|626.14|622.99|620.59|0
1659021300000|2022-07-28 15:15:00|628.74|626.34|627.8|625.4|630.18|627.78|626.07|623.67|0
1659021600000|2022-07-28 15:20:00|628|625.6|634.28|631.88|635.31|632.91|626.36|623.96|0
1659021900000|2022-07-28 15:25:00|634.69|632.29|638.41|636.01|639.24|636.84|634.07|631.67|0
1659022200000|2022-07-28 15:30:00|639.45|637.05|636.55|634.15|639.86|637.46|633.65|631.25|0
1659022500000|2022-07-28 15:35:00|636.75|634.35|637.17|634.77|638.62|636.22|634.69|632.29|0
1659022800000|2022-07-28 15:40:00|637.37|634.97|642.76|640.36|642.76|640.36|636.13|633.73|0
1659023100000|2022-07-28 15:45:00|642.55|640.15|641.72|639.32|644|641.6|639.44|637.04|0
1659023400000|2022-07-28 15:50:00|642.13|639.73|642.71|640.31|644.99|642.59|641.88|639.48|0
1659023700000|2022-07-28 15:55:00|642.3|639.9|638.15|635.75|642.92|640.52|637.94|635.54|0
1659024000000|2022-07-28 16:00:00|638.36|635.96|640.43|638.03|640.63|638.23|638.36|635.96|0
1659024300000|2022-07-28 16:05:00|640.63|638.23|638.35|635.95|641.05|638.65|637.73|635.33|0
1659024600000|2022-07-28 16:10:00|638.56|636.16|640.84|638.44|642.29|639.89|638.35|635.95|0
1659024900000|2022-07-28 16:15:00|641.04|638.64|636.32|633.92|641.04|638.64|635.91|633.51|0
1659025200000|2022-07-28 16:20:00|635.49|633.09|641.5|639.1|641.5|639.1|635.29|632.89|0
1659025500000|2022-07-28 16:25:00|641.7|639.3|642.9|640.5|643.94|641.54|640.04|637.64|0
1659025800000|2022-07-28 16:30:00|643.11|640.71|641.03|638.63|643.52|641.12|638.14|635.74|0
1659026100000|2022-07-28 16:35:00|640.83|638.43|642.07|639.67|642.9|640.5|639.58|637.18|0
1659026400000|2022-07-28 16:40:00|641.86|639.46|641.65|639.25|642.07|639.67|640|637.6|0
1659026700000|2022-07-28 16:45:00|641.44|639.04|641.24|638.84|643.93|641.53|640.82|638.42|0
1659027000000|2022-07-28 16:50:00|641.44|639.04|644.55|642.15|644.55|642.15|639.78|637.38|0
1659027300000|2022-07-28 16:55:00|644.34|641.94|641.65|639.25|644.76|642.36|641.65|639.25|0
1659027600000|2022-07-28 17:00:00|641.85|639.45|640.19|637.79|642.47|640.07|637.92|635.52|0
1659027900000|2022-07-28 17:05:00|639.99|637.59|642.47|640.07|642.47|640.07|638.54|636.14|0
1659028200000|2022-07-28 17:10:00|642.68|640.28|645.37|642.97|646|643.6|641.64|639.24|0
1659028500000|2022-07-28 17:15:00|645.17|642.77|644.53|642.13|645.79|643.39|642.67|640.27|0
1659028800000|2022-07-28 17:20:00|644.73|642.33|647.02|644.62|648.69|646.29|644.11|641.71|0
1659029100000|2022-07-28 17:25:00|647.44|645.04|649.1|646.7|649.52|647.12|646.39|643.99|0
1659029400000|2022-07-28 17:30:00|649.52|647.12|651.81|649.41|651.81|649.41|648.89|646.49|0
1659029700000|2022-07-28 17:35:00|652.02|649.62|654.36|651.96|655.36|652.96|651.39|648.99|0
1659030000000|2022-07-28 17:40:00|653.94|651.54|656.24|653.84|658.33|655.93|653.94|651.54|0
1659030300000|2022-07-28 17:45:00|656.03|653.63|657.91|655.51|658.53|656.13|654.98|652.58|0
1659030600000|2022-07-28 17:50:00|657.7|655.3|657.49|655.09|658.53|656.13|656.02|653.62|0
1659030900000|2022-07-28 17:55:00|657.69|655.29|659.37|656.97|661.04|658.64|657.69|655.29|0
1659031200000|2022-07-28 18:00:00|658.95|656.55|656.86|654.46|659.16|656.76|655.81|653.41|0
1659031500000|2022-07-28 18:05:00|656.65|654.25|654.56|652.16|656.86|654.46|653.52|651.12|0
1659031800000|2022-07-28 18:10:00|654.98|652.58|654.77|652.37|656.44|654.04|653.31|650.91|0
1659032100000|2022-07-28 18:15:00|654.56|652.16|657.06|654.66|658.31|655.91|654.56|652.16|0
1659032400000|2022-07-28 18:20:00|656.85|654.45|656.85|654.45|657.06|654.66|654.97|652.57|0
1659032700000|2022-07-28 18:25:00|657.06|654.66|656.64|654.24|657.68|655.28|655.8|653.4|0
1659033000000|2022-07-28 18:30:00|656.85|654.45|656.84|654.44|657.89|655.49|654.76|652.36|0
1659033300000|2022-07-28 18:35:00|657.05|654.65|657.89|655.49|658.1|655.7|656.22|653.82|0
1659033600000|2022-07-28 18:40:00|658.3|655.9|658.51|656.11|659.35|656.95|657.88|655.48|0
1659033900000|2022-07-28 18:45:00|658.3|655.9|658.93|656.53|659.14|656.74|657.67|655.27|0
1659034200000|2022-07-28 18:50:00|659.13|656.73|660.6|658.2|660.6|658.2|657.25|654.85|0
1659034500000|2022-07-28 18:55:00|660.81|658.41|659.97|657.57|661.01|658.61|658.09|655.69|0
1659034800000|2022-07-28 19:00:00|660.38|657.98|662.06|659.66|662.89|660.49|658.92|656.52|0
1659035100000|2022-07-28 19:05:00|662.27|659.87|660.8|658.4|664.78|662.38|658.5|656.1|0
1659035400000|2022-07-28 19:10:00|661.01|658.61|659.96|657.56|661.22|658.82|657.87|655.47|0
1659035700000|2022-07-28 19:15:00|660.17|657.77|659.75|657.35|660.59|658.19|656.83|654.43|0
1659036000000|2022-07-28 19:20:00|659.96|657.56|661.42|659.02|662.26|659.86|659.96|657.56|0
1659036300000|2022-07-28 19:25:00|661.63|659.23|662.05|659.65|662.46|660.06|659.96|657.56|0
1659036600000|2022-07-28 19:30:00|661.84|659.44|661.42|659.02|662.25|659.85|659.53|657.13|0
1659036900000|2022-07-28 19:35:00|661.62|659.22|658.49|656.09|662.04|659.64|656.61|654.21|0
1659037200000|2022-07-28 19:40:00|658.7|656.3|657.24|654.84|658.91|656.51|655.78|653.38|0
1659037500000|2022-07-28 19:45:00|656.82|654.42|659.95|657.55|660.16|657.76|655.57|653.17|0
1659037800000|2022-07-28 19:50:00|660.78|658.38|658.69|656.29|662.04|659.64|657.44|655.04|0
1659038100000|2022-07-28 19:55:00|658.27|655.87|658.51|655.63|660.15|657.75|655.66|653.26|0
1659038400000|2022-07-28 20:00:00|657.88|655|667.34|664.46|671.43|668.55|657.67|654.79|0
1659038700000|2022-07-28 20:05:00|667.76|664.88|666.26|663.86|670.49|667.61|665.84|663.44|0
1659039000000|2022-07-28 20:10:00|665.84|663.44|665|662.6|667.31|664.91|664.37|661.97|0
1659039300000|2022-07-28 20:15:00|666.04|663.24|667.81|665.01|668.34|665.54|665.41|662.61|0
1659039600000|2022-07-28 20:20:00|667.71|664.91|666.45|663.65|668.34|665.54|666.45|663.65|0
1659039900000|2022-07-28 20:25:00|666.66|663.86|668.97|666.17|669.18|666.38|665.82|663.02|0
1659040200000|2022-07-28 20:30:00|663.62|660.82|679.27|676.47|680.64|677.84|663.62|660.82|0
1659040500000|2022-07-28 20:35:00|679.37|676.57|686.45|683.65|690.26|687.46|679.06|676.26|0
1659040800000|2022-07-28 20:40:00|686.66|683.86|686.87|684.07|688.14|685.34|685.6|682.8|0
1659041100000|2022-07-28 20:45:00|686.66|683.86|688.14|685.34|688.88|686.08|685.6|682.8|0
1659041400000|2022-07-28 20:50:00|687.93|685.13|686.87|684.07|688.14|685.34|686.44|683.64|0
1659041700000|2022-07-28 20:55:00|686.65|683.85|685.7|682.9|687.6|684.8|685.48|682.68|0
1659042000000|2022-07-28 21:00:00|685.74|682.94|686.91|684.11|687.03|684.23|685.58|682.78|0
1659042300000|2022-07-28 21:05:00|687.15|684.35|685.7|682.9|687.15|684.35|685.61|682.81|0
1659042600000|2022-07-28 21:10:00|686.47|683.67|685.66|682.86|687.06|684.26|685.66|682.86|0
1659042900000|2022-07-28 21:15:00|685.64|682.84|685.61|682.81|686.26|683.46|685.4|682.6|0
1659043200000|2022-07-28 21:20:00|685.59|682.79|684.9|682.1|685.89|683.09|684.9|682.1|0
1659043500000|2022-07-28 21:25:00|684.87|682.07|684.01|681.21|685.03|682.23|683.54|680.74|0
1659043800000|2022-07-28 21:30:00|683.54|680.74|684.82|682.02|685.31|682.51|683.54|680.74|0
1659044100000|2022-07-28 21:35:00|684.78|681.98|684.26|681.46|684.82|682.02|684.17|681.37|0
1659044400000|2022-07-28 21:40:00|684.11|681.31|685.25|682.45|685.31|682.51|684.11|681.31|0
1659044700000|2022-07-28 21:45:00|685.19|682.39|685.61|682.81|685.83|683.03|685.19|682.39|0
1659045000000|2022-07-28 21:50:00|685.73|682.93|686|683.2|686|683.2|685.51|682.71|0
1659045300000|2022-07-28 21:55:00|686.07|683.27|686.41|683.61|686.97|684.17|685.94|683.14|0
1659045600000|2022-07-28 22:00:00|684.28|681.48|678.49|675.69|684.28|681.48|677.43|674.63|0
1659045900000|2022-07-28 22:05:00|678.91|676.11|680.69|677.89|681.22|678.42|678.59|675.79|0
1659046200000|2022-07-28 22:10:00|680.8|678|682.28|679.48|682.28|679.48|679.96|677.16|0
1659046500000|2022-07-28 22:15:00|682.07|679.27|679.74|676.94|682.28|679.48|679.74|676.94|0
1659046800000|2022-07-28 22:20:00|679.95|677.15|678.69|675.89|679.95|677.15|678.06|675.26|0
1659047100000|2022-07-28 22:25:00|678.79|675.99|680.16|677.36|680.16|677.36|678.69|675.89|0
1659047400000|2022-07-28 22:30:00|680.26|677.46|679.1|676.3|680.58|677.78|679.1|676.3|0
1659047700000|2022-07-28 22:35:00|679.32|676.52|678.68|675.88|679.95|677.15|678.47|675.67|0
1659048000000|2022-07-28 22:40:00|678.78|675.98|679.52|676.72|679.52|676.72|678.26|675.46|0
1659048300000|2022-07-28 22:45:00|679.41|676.61|677.41|674.61|679.41|676.61|677.41|674.61|0
1659048600000|2022-07-28 22:50:00|677.62|674.82|676.15|673.35|677.62|674.82|675.52|672.72|0
1659048900000|2022-07-28 22:55:00|675.94|673.14|676.57|673.77|677.41|674.61|675.1|672.3|0
1659049200000|2022-07-28 23:00:00|676.78|673.98|675.93|673.13|676.99|674.19|675.72|672.92|0
1659049500000|2022-07-28 23:05:00|676.03|673.23|675.3|672.5|676.14|673.34|674.88|672.08|0
1659049800000|2022-07-28 23:10:00|675.51|672.71|675.3|672.5|675.72|672.92|675.09|672.29|0
1659050100000|2022-07-28 23:15:00|675.72|672.92|674.88|672.08|675.93|673.13|674.45|671.65|0
1659050400000|2022-07-28 23:20:00|675.09|672.29|675.08|672.28|676.35|673.55|674.24|671.44|0
1659050700000|2022-07-28 23:25:00|675.29|672.49|677.61|674.81|677.82|675.02|675.29|672.49|0
1659051000000|2022-07-28 23:30:00|677.4|674.6|677.18|674.38|677.61|674.81|677.08|674.28|0
1659051300000|2022-07-28 23:35:00|676.97|674.17|677.18|674.38|678.02|675.22|676.34|673.54|0
1659051600000|2022-07-28 23:40:00|677.39|674.59|677.39|674.59|677.49|674.69|676.76|673.96|0
1659051900000|2022-07-28 23:45:00|677.6|674.8|678.02|675.22|678.23|675.43|676.76|673.96|0
1659052200000|2022-07-28 23:50:00|678.23|675.43|678.44|675.64|679.07|676.27|677.39|674.59|0
1659052500000|2022-07-28 23:55:00|678.33|675.53|677.59|674.79|678.75|675.95|677.59|674.79|0
1658966400000|2022-07-28 00:00:00|613.66|610.86|612.84|610.04|615.59|612.79|612.63|609.83|0
1658966700000|2022-07-28 00:05:00|612.94|610.14|612.22|609.42|614.47|611.67|612.02|609.22|0
1658967000000|2022-07-28 00:10:00|612.43|609.63|611.61|608.81|612.63|609.83|611.2|608.4|0
1658967300000|2022-07-28 00:15:00|611.41|608.61|611|608.2|611.61|608.81|610.79|607.99|0
1658967600000|2022-07-28 00:20:00|611.2|608.4|610.38|607.58|611.4|608.6|610.38|607.58|0
1658967900000|2022-07-28 00:25:00|610.59|607.79|608.96|606.16|611.4|608.6|608.96|606.16|0
1658968200000|2022-07-28 00:30:00|609.16|606.36|610.88|608.08|610.88|608.08|608.96|606.16|0
1658968500000|2022-07-28 00:35:00|610.79|607.99|610.38|607.58|610.99|608.19|609.97|607.17|0
1658968800000|2022-07-28 00:40:00|610.27|607.47|609.76|606.96|610.58|607.78|609.56|606.76|0
1658969100000|2022-07-28 00:45:00|609.56|606.76|610.37|607.57|610.58|607.78|608.75|605.95|0
1658969400000|2022-07-28 00:50:00|610.17|607.37|610.67|607.87|611.39|608.59|610.17|607.37|0
1658969700000|2022-07-28 00:55:00|610.78|607.98|610.98|608.18|611.18|608.38|610.47|607.67|0
1658970000000|2022-07-28 01:00:00|611.18|608.38|611.07|608.27|611.59|608.79|609.55|606.75|0
1658970300000|2022-07-28 01:05:00|611.18|608.38|611.79|608.99|612.2|609.4|610.98|608.18|0
1658970600000|2022-07-28 01:10:00|611.89|609.09|611.18|608.38|612.2|609.4|611.07|608.27|0
1658970900000|2022-07-28 01:15:00|611.38|608.58|612.19|609.39|612.4|609.6|610.56|607.76|0
1658971200000|2022-07-28 01:20:00|611.99|609.19|610.15|607.35|611.99|609.19|609.95|607.15|0
1658971500000|2022-07-28 01:25:00|610.05|607.25|610.35|607.55|610.76|607.96|609.95|607.15|0
1658971800000|2022-07-28 01:30:00|610.15|607.35|612.59|609.79|612.8|610|610.04|607.24|0
1658972100000|2022-07-28 01:35:00|612.39|609.59|611.98|609.18|612.9|610.1|610.96|608.16|0
1658972400000|2022-07-28 01:40:00|612.18|609.38|610.75|607.95|612.18|609.38|610.55|607.75|0
1658972700000|2022-07-28 01:45:00|610.96|608.16|611.57|608.77|611.98|609.18|610.55|607.75|0
1658973000000|2022-07-28 01:50:00|611.66|608.86|611.97|609.17|612.18|609.38|611.36|608.56|0
1658973300000|2022-07-28 01:55:00|612.18|609.38|613.29|610.49|613.6|610.8|611.77|608.97|0
1658973600000|2022-07-28 02:00:00|613.4|610.6|612.58|609.78|613.4|610.6|612.17|609.37|0
1658973900000|2022-07-28 02:05:00|612.88|610.08|612.37|609.57|613.19|610.39|612.17|609.37|0
1658974200000|2022-07-28 02:10:00|612.47|609.67|612.78|609.98|613.29|610.49|612.37|609.57|0
1658974500000|2022-07-28 02:15:00|612.88|610.08|612.87|610.07|613.19|610.39|612.57|609.77|0
1658974800000|2022-07-28 02:20:00|612.98|610.18|612.37|609.57|613.18|610.38|612.16|609.36|0
1658975100000|2022-07-28 02:25:00|612.57|609.77|612.77|609.97|612.98|610.18|612.36|609.56|0
1658975400000|2022-07-28 02:30:00|612.87|610.07|613.79|610.99|613.99|611.19|612.36|609.56|0
1658975700000|2022-07-28 02:35:00|613.89|611.09|615.11|612.31|615.42|612.62|613.79|610.99|0
1658976000000|2022-07-28 02:40:00|615.22|612.42|615.01|612.21|615.63|612.83|614.7|611.9|0
1658976300000|2022-07-28 02:45:00|614.9|612.1|616.19|613.39|616.6|613.8|614.6|611.8|0
1658976600000|2022-07-28 02:50:00|616.39|613.59|615.78|612.98|616.39|613.59|615.37|612.57|0
1658976900000|2022-07-28 02:55:00|615.67|612.87|615.87|613.07|615.98|613.18|615.37|612.57|0
1658977200000|2022-07-28 03:00:00|615.98|613.18|615.37|612.57|615.98|613.18|614.96|612.16|0
1658977500000|2022-07-28 03:05:00|615.57|612.77|615.36|612.56|615.57|612.77|615.16|612.36|0
1658977800000|2022-07-28 03:10:00|615.57|612.77|615.57|612.77|615.77|612.97|615.36|612.56|0
1658978100000|2022-07-28 03:15:00|615.36|612.56|614.55|611.75|615.36|612.56|614.34|611.54|0
1658978400000|2022-07-28 03:20:00|614.54|611.74|614.54|611.74|614.54|611.74|613.73|610.93|0
1658978700000|2022-07-28 03:25:00|614.44|611.64|614.13|611.33|614.54|611.74|613.93|611.13|0
1658979000000|2022-07-28 03:30:00|614.34|611.54|613.82|611.02|614.34|611.54|613.32|610.52|0
1658979300000|2022-07-28 03:35:00|613.93|611.13|614.23|611.43|614.33|611.53|613.52|610.72|0
1658979600000|2022-07-28 03:40:00|614.33|611.53|614.53|611.73|614.53|611.73|613.72|610.92|0
1658979900000|2022-07-28 03:45:00|614.63|611.83|613.31|610.51|614.63|611.83|613.11|610.31|0
1658980200000|2022-07-28 03:50:00|613.41|610.61|612.09|609.29|613.51|610.71|611.68|608.88|0
1658980500000|2022-07-28 03:55:00|612.29|609.49|612.29|609.49|613.1|610.3|611.98|609.18|0
1658980800000|2022-07-28 04:00:00|612.49|609.69|612.49|609.69|613.1|610.3|612.29|609.49|0
1658981100000|2022-07-28 04:05:00|612.29|609.49|612.69|609.89|612.69|609.89|612.28|609.48|0
1658981400000|2022-07-28 04:10:00|612.49|609.69|612.48|609.68|612.69|609.89|612.08|609.28|0
1658981700000|2022-07-28 04:15:00|612.28|609.48|612.28|609.48|612.58|609.78|612.08|609.28|0
1658982000000|2022-07-28 04:20:00|612.48|609.68|612.48|609.68|612.69|609.89|612.28|609.48|0
1658982300000|2022-07-28 04:25:00|612.68|609.88|612.68|609.88|612.68|609.88|612.28|609.48|0
1658982600000|2022-07-28 04:30:00|611.87|609.07|612.27|609.47|612.68|609.88|611.26|608.46|0
1658982900000|2022-07-28 04:35:00|612.17|609.37|612.68|609.88|613.08|610.28|612.07|609.27|0
1658983200000|2022-07-28 04:40:00|612.77|609.97|612.88|610.08|613.08|610.28|612.47|609.67|0
1658983500000|2022-07-28 04:45:00|613.08|610.28|613.08|610.28|613.28|610.48|612.67|609.87|0
1658983800000|2022-07-28 04:50:00|613.28|610.48|612.87|610.07|613.28|610.48|612.67|609.87|0
1658984100000|2022-07-28 04:55:00|613.08|610.28|612.67|609.87|613.08|610.28|612.67|609.87|0
1658984400000|2022-07-28 05:00:00|612.87|610.07|612.87|610.07|612.87|610.07|612.26|609.46|0
1658984700000|2022-07-28 05:05:00|612.76|609.96|611.44|608.64|612.87|610.07|611.44|608.64|0
1658985000000|2022-07-28 05:10:00|611.54|608.74|611.24|608.44|611.85|609.05|611.24|608.44|0
1658985300000|2022-07-28 05:15:00|611.44|608.64|611.23|608.43|611.44|608.64|611.23|608.43|0
1658985600000|2022-07-28 05:20:00|611.03|608.23|611.23|608.43|611.44|608.64|611.03|608.23|0
1658985900000|2022-07-28 05:25:00|611.44|608.64|611.23|608.43|611.64|608.84|611.03|608.23|0
1658986200000|2022-07-28 05:30:00|611.43|608.63|612.65|609.85|612.85|610.05|611.43|608.63|0
1658986500000|2022-07-28 05:35:00|612.85|610.05|612.04|609.24|612.85|610.05|612.04|609.24|0
1658986800000|2022-07-28 05:40:00|612.24|609.44|613.26|610.46|613.26|610.46|612.24|609.44|0
1658987100000|2022-07-28 05:45:00|613.05|610.25|614.17|611.37|614.27|611.47|612.85|610.05|0
1658987400000|2022-07-28 05:50:00|613.86|611.06|613.86|611.06|614.07|611.27|613.66|610.86|0
1658987700000|2022-07-28 05:55:00|613.76|610.96|614.06|611.26|614.47|611.67|613.25|610.45|0
1658988000000|2022-07-28 06:00:00|614.27|611.47|615.89|613.09|616.1|613.3|614.06|611.26|0
1658988300000|2022-07-28 06:05:00|615.69|612.89|615.28|612.48|615.89|613.09|614.26|611.46|0
1658988600000|2022-07-28 06:10:00|615.38|612.58|615.48|612.68|615.89|613.09|614.87|612.07|0
1658988900000|2022-07-28 06:15:00|615.69|612.89|616.7|613.9|617|614.2|615.48|612.68|0
1658989200000|2022-07-28 06:20:00|616.5|613.7|616.9|614.1|617.92|615.12|615.68|612.88|0
1658989500000|2022-07-28 06:25:00|617.11|614.31|616.09|613.29|617.11|614.31|615.48|612.68|0
1658989800000|2022-07-28 06:30:00|615.98|613.18|615.47|612.67|616.9|614.1|615.27|612.47|0
1658990100000|2022-07-28 06:35:00|615.68|612.88|617.3|614.5|617.3|614.5|615.16|612.36|0
1658990400000|2022-07-28 06:40:00|617.51|614.71|616.49|613.69|617.51|614.71|616.28|613.48|0
1658990700000|2022-07-28 06:45:00|616.28|613.48|615.47|612.67|616.28|613.48|614.65|611.85|0
1658991000000|2022-07-28 06:50:00|615.46|612.66|614.24|611.44|615.46|612.66|614.04|611.24|0
1658991300000|2022-07-28 06:55:00|614.04|611.24|614.65|611.85|615.06|612.26|614.04|611.24|0
1658991600000|2022-07-28 07:00:00|614.24|611.44|612.71|609.91|614.85|612.05|611.59|608.79|0
1658991900000|2022-07-28 07:05:00|612.82|610.42|613.02|610.62|613.22|610.82|612|609.6|0
1658992200000|2022-07-28 07:10:00|613.22|610.82|615.15|612.75|615.46|613.06|613.22|610.82|0
1658992500000|2022-07-28 07:15:00|615.05|612.65|616.47|614.07|616.47|614.07|613.72|611.32|0
1658992800000|2022-07-28 07:20:00|616.37|613.97|613.92|611.52|617.7|615.3|613.92|611.52|0
1658993100000|2022-07-28 07:25:00|614.03|611.63|613.21|610.81|615.25|612.85|613.21|610.81|0
1658993400000|2022-07-28 07:30:00|613.41|611.01|612.6|610.2|613.62|611.22|610.77|608.37|0
1658993700000|2022-07-28 07:35:00|612.39|609.99|611.58|609.18|613.61|611.21|611.58|609.18|0
1658994000000|2022-07-28 07:40:00|611.78|609.38|612.39|609.99|614.02|611.62|611.78|609.38|0
1658994300000|2022-07-28 07:45:00|612.59|610.19|612.89|610.49|613.91|611.51|612.39|609.99|0
1658994600000|2022-07-28 07:50:00|613|610.6|613.2|610.8|613.4|611|612.39|609.99|0
1658994900000|2022-07-28 07:55:00|612.79|610.39|612.07|609.67|613|610.6|611.37|608.97|0
1658995200000|2022-07-28 08:00:00|611.77|609.37|611.77|609.37|612.99|610.59|610.55|608.15|0
1658995500000|2022-07-28 08:05:00|611.57|609.17|609.47|607.07|611.77|609.37|607.1|604.7|0
1658995800000|2022-07-28 08:10:00|609.67|607.27|610.89|608.49|611.5|609.1|609.06|606.66|0
1658996100000|2022-07-28 08:15:00|610.68|608.28|611.09|608.69|612.51|610.11|610.07|607.67|0
1658996400000|2022-07-28 08:20:00|610.88|608.48|611.59|609.19|611.7|609.3|610.68|608.28|0
1658996700000|2022-07-28 08:25:00|611.09|608.69|609.76|607.36|611.29|608.89|609.46|607.06|0
1658997000000|2022-07-28 08:30:00|609.86|607.46|608.44|606.04|609.86|607.46|608.44|606.04|0
1658997300000|2022-07-28 08:35:00|608.54|606.14|608.03|605.63|609.05|606.65|608.03|605.63|0
1658997600000|2022-07-28 08:40:00|608.23|605.83|608.84|606.44|609.25|606.85|607.62|605.22|0
1658997900000|2022-07-28 08:45:00|609.04|606.64|608.84|606.44|609.65|607.25|608.43|606.03|0
1658998200000|2022-07-28 08:50:00|608.73|606.33|606.6|604.2|609.24|606.84|606|603.6|0
1658998500000|2022-07-28 08:55:00|606.81|604.41|606.6|604.2|607.21|604.81|606.09|603.69|0
1658998800000|2022-07-28 09:00:00|606.8|604.4|607|604.6|607.82|605.42|606.6|604.2|0
1658999100000|2022-07-28 09:05:00|607.21|604.81|604.97|602.57|607.3|604.9|604.97|602.57|0
1658999400000|2022-07-28 09:10:00|605.18|602.78|604.16|601.76|605.99|603.59|603.76|601.36|0
1658999700000|2022-07-28 09:15:00|603.96|601.56|604.77|602.37|604.97|602.57|603.76|601.36|0
1659000000000|2022-07-28 09:20:00|604.56|602.16|603.55|601.15|604.77|602.37|603.15|600.75|0
1659000300000|2022-07-28 09:25:00|603.75|601.35|604.36|601.96|605.37|602.97|603.55|601.15|0
1659000600000|2022-07-28 09:30:00|604.56|602.16|604.96|602.56|605.17|602.77|604.05|601.65|0
1659000900000|2022-07-28 09:35:00|604.76|602.36|607.39|604.99|607.6|605.2|604.65|602.25|0
1659001200000|2022-07-28 09:40:00|607.49|605.09|608|605.6|608.2|605.8|606.99|604.59|0
1659001500000|2022-07-28 09:45:00|608.1|605.7|608.1|605.7|609.62|607.22|608|605.6|0
1659001800000|2022-07-28 09:50:00|608.2|605.8|607.39|604.99|608.81|606.41|607.18|604.78|0
1659002100000|2022-07-28 09:55:00|607.59|605.19|609.41|607.01|609.51|607.11|607.59|605.19|0
1659002400000|2022-07-28 10:00:00|609.62|607.22|609.62|607.22|610.63|608.23|608.6|606.2|0
1659002700000|2022-07-28 10:05:00|609.82|607.42|609|606.6|610.22|607.82|609|606.6|0
1659003000000|2022-07-28 10:10:00|609.21|606.81|607.58|605.18|609.21|606.81|607.58|605.18|0
1659003300000|2022-07-28 10:15:00|607.78|605.38|609|606.6|609.41|607.01|607.78|605.38|0
1659003600000|2022-07-28 10:20:00|608.8|606.4|609.4|607|609.61|607.21|608.19|605.79|0
1659003900000|2022-07-28 10:25:00|609.3|606.9|610.82|608.42|611.03|608.63|608.79|606.39|0
1659004200000|2022-07-28 10:30:00|611.23|608.83|610.41|608.01|611.43|609.03|610.21|607.81|0
1659004500000|2022-07-28 10:35:00|610.21|607.81|611.63|609.23|611.73|609.33|609.4|607|0
1659004800000|2022-07-28 10:40:00|611.73|609.33|611.02|608.62|611.84|609.44|610.91|608.51|0
1659005100000|2022-07-28 10:45:00|610.91|608.51|610.2|607.8|610.91|608.51|609.6|607.2|0
1659005400000|2022-07-28 10:50:00|610.41|608.01|610.2|607.8|610.41|608.01|609.59|607.19|0
1659005700000|2022-07-28 10:55:00|610.4|608|610|607.6|610.5|608.1|608.37|605.97|0
1659006000000|2022-07-28 11:00:00|610.2|607.8|611.82|609.42|611.82|609.42|610.2|607.8|0
1659006300000|2022-07-28 11:05:00|611.72|609.32|612.23|609.83|612.43|610.03|611.42|609.02|0
1659006600000|2022-07-28 11:10:00|612.43|610.03|612.43|610.03|612.63|610.23|611.21|608.81|0
1659006900000|2022-07-28 11:15:00|612.23|609.83|613.04|610.64|613.24|610.84|611.92|609.52|0
1659007200000|2022-07-28 11:20:00|612.83|610.43|612.22|609.82|612.83|610.43|611.41|609.01|0
1659007500000|2022-07-28 11:25:00|612.02|609.62|612.02|609.62|613.03|610.63|611.2|608.8|0
1659007800000|2022-07-28 11:30:00|612.22|609.82|611.81|609.41|612.22|609.82|611.2|608.8|0
1659008100000|2022-07-28 11:35:00|611.61|609.21|611.6|609.2|612.21|609.81|611.4|609|0
1659008400000|2022-07-28 11:40:00|611.4|609|610.79|608.39|611.4|609|610.38|607.98|0
1659008700000|2022-07-28 11:45:00|610.99|608.59|610.58|608.18|611.4|609|610.58|608.18|0
1659009000000|2022-07-28 11:50:00|610.79|608.39|610.99|608.59|611.19|608.79|610.27|607.87|0
1659009300000|2022-07-28 11:55:00|610.78|608.38|610.78|608.38|610.78|608.38|609.97|607.57|0
1659009600000|2022-07-28 12:00:00|610.68|608.28|607.54|605.14|610.98|608.58|607.54|605.14|0
1659009900000|2022-07-28 12:05:00|607.74|605.34|607.13|604.73|607.94|605.54|606.72|604.32|0
1659010200000|2022-07-28 12:10:00|607.33|604.93|607.74|605.34|608.14|605.74|607.13|604.73|0
1659010500000|2022-07-28 12:15:00|607.63|605.23|607.63|605.23|608.14|605.74|606.61|604.21|0
1659010800000|2022-07-28 12:20:00|607.53|605.13|608.34|605.94|609.36|606.96|606.92|604.52|0
1659011100000|2022-07-28 12:25:00|608.14|605.74|608.44|606.04|609.15|606.75|607.93|605.53|0
1659011400000|2022-07-28 12:30:00|608.64|606.24|610.37|607.97|612.11|609.71|600.82|598.42|0
1659011700000|2022-07-28 12:35:00|610.06|607.66|608.97|606.57|613.74|611.34|607.54|605.14|0
1659012000000|2022-07-28 12:40:00|609.17|606.77|616.4|614|616.92|614.52|609.17|606.77|0
1659012300000|2022-07-28 12:45:00|616.1|613.7|619.58|617.18|622.65|620.25|615.49|613.09|0
1659012600000|2022-07-28 12:50:00|619.17|616.77|619.9|617.5|622.15|619.75|617.33|614.93|0
1659012900000|2022-07-28 12:55:00|619.69|617.29|615.81|613.41|619.69|617.29|614.38|611.98|0
1659013200000|2022-07-28 13:00:00|615.9|613.5|614.47|612.07|616.42|614.02|613.15|610.75|0
1659013500000|2022-07-28 13:05:00|614.58|612.18|615.39|612.99|616.62|614.22|613.35|610.95|0
1659013800000|2022-07-28 13:10:00|615.19|612.79|618.46|616.06|618.87|616.47|614.78|612.38|0
1659014100000|2022-07-28 13:15:00|618.25|615.85|621.12|618.72|621.32|618.92|617.64|615.24|0
1659014400000|2022-07-28 13:20:00|620.71|618.31|621.93|619.53|622.55|620.15|620.5|618.1|0
1659014700000|2022-07-28 13:25:00|621.73|619.33|623.98|621.58|625.83|623.43|620.6|618.2|0
1659015000000|2022-07-28 13:30:00|624.8|622.4|627.63|625.23|631.59|629.19|624.19|621.79|0
1659015300000|2022-07-28 13:35:00|628.04|625.64|625.26|622.86|631.53|629.13|624.96|622.56|0
1659015600000|2022-07-28 13:40:00|624.96|622.56|612.9|610.5|626.49|624.09|612.5|610.1|0
1659015900000|2022-07-28 13:45:00|612.7|610.3|608.26|605.86|613.51|611.11|603.97|601.57|0
1659016200000|2022-07-28 13:50:00|608.05|605.65|599.34|596.94|609.07|606.67|596.52|594.12|0
1659016500000|2022-07-28 13:55:00|599.14|596.74|604.4|602|605.82|603.42|598.74|596.34|0
1659016800000|2022-07-28 14:00:00|604.6|602.2|607.84|605.44|609.88|607.48|604.6|602.2|0
1659017100000|2022-07-28 14:05:00|606.83|604.43|600.75|598.35|608.45|606.05|597.92|595.52|0
1659017400000|2022-07-28 14:10:00|601.56|599.16|601.15|598.75|604.19|601.79|597.11|594.71|0
1659017700000|2022-07-28 14:15:00|600.95|598.55|600.85|598.45|604.8|602.4|599.13|596.73|0
1659018000000|2022-07-28 14:20:00|601.15|598.75|598.52|596.12|602.17|599.77|594.49|592.09|0
1659018300000|2022-07-28 14:25:00|598.93|596.53|599.33|596.93|600.95|598.55|594.28|591.88|0
1659018600000|2022-07-28 14:30:00|598.72|596.32|599.19|596.79|600.95|598.55|595.15|592.75|0
1659018900000|2022-07-28 14:35:00|599.59|597.19|605.36|602.96|607.41|605.01|599.59|597.19|0
1659019200000|2022-07-28 14:40:00|604.75|602.35|606.24|603.84|606.24|603.84|601.57|599.17|0
1659019500000|2022-07-28 14:45:00|606.65|604.25|615.82|613.42|616.03|613.63|605.63|603.23|0
1659019800000|2022-07-28 14:50:00|615.62|613.22|616.11|613.71|617.46|615.06|614.19|611.79|0
1659020100000|2022-07-28 14:55:00|615.29|612.89|621.22|618.82|621.43|619.03|615.09|612.69|0
1659020400000|2022-07-28 15:00:00|621.43|619.03|623.61|621.21|626.07|623.67|619.99|617.59|0
1659020700000|2022-07-28 15:05:00|623.4|621|624.63|622.23|627.1|624.7|623.4|621|0
1659021000000|2022-07-28 15:10:00|625.04|622.64|628.54|626.14|628.54|626.14|622.99|620.59|0
1659021300000|2022-07-28 15:15:00|628.74|626.34|627.8|625.4|630.18|627.78|626.07|623.67|0
1659021600000|2022-07-28 15:20:00|628|625.6|634.28|631.88|635.31|632.91|626.36|623.96|0
1659021900000|2022-07-28 15:25:00|634.69|632.29|638.41|636.01|639.24|636.84|634.07|631.67|0
1659022200000|2022-07-28 15:30:00|639.45|637.05|636.55|634.15|639.86|637.46|633.65|631.25|0
1659022500000|2022-07-28 15:35:00|636.75|634.35|637.17|634.77|638.62|636.22|634.69|632.29|0
1659022800000|2022-07-28 15:40:00|637.37|634.97|642.76|640.36|642.76|640.36|636.13|633.73|0
1659023100000|2022-07-28 15:45:00|642.55|640.15|641.72|639.32|644|641.6|639.44|637.04|0
1659023400000|2022-07-28 15:50:00|642.13|639.73|642.71|640.31|644.99|642.59|641.88|639.48|0
1659023700000|2022-07-28 15:55:00|642.3|639.9|638.15|635.75|642.92|640.52|637.94|635.54|0
1659024000000|2022-07-28 16:00:00|638.36|635.96|640.43|638.03|640.63|638.23|638.36|635.96|0
1659024300000|2022-07-28 16:05:00|640.63|638.23|638.35|635.95|641.05|638.65|637.73|635.33|0
1659024600000|2022-07-28 16:10:00|638.56|636.16|640.84|638.44|642.29|639.89|638.35|635.95|0
1659024900000|2022-07-28 16:15:00|641.04|638.64|636.32|633.92|641.04|638.64|635.91|633.51|0
1659025200000|2022-07-28 16:20:00|635.49|633.09|641.5|639.1|641.5|639.1|635.29|632.89|0
1659025500000|2022-07-28 16:25:00|641.7|639.3|642.9|640.5|643.94|641.54|640.04|637.64|0
1659025800000|2022-07-28 16:30:00|643.11|640.71|641.03|638.63|643.52|641.12|638.14|635.74|0
1659026100000|2022-07-28 16:35:00|640.83|638.43|642.07|639.67|642.9|640.5|639.58|637.18|0
1659026400000|2022-07-28 16:40:00|641.86|639.46|641.65|639.25|642.07|639.67|640|637.6|0
1659026700000|2022-07-28 16:45:00|641.44|639.04|641.24|638.84|643.93|641.53|640.82|638.42|0
1659027000000|2022-07-28 16:50:00|641.44|639.04|644.55|642.15|644.55|642.15|639.78|637.38|0
1659027300000|2022-07-28 16:55:00|644.34|641.94|641.65|639.25|644.76|642.36|641.65|639.25|0
1659027600000|2022-07-28 17:00:00|641.85|639.45|640.19|637.79|642.47|640.07|637.92|635.52|0
1659027900000|2022-07-28 17:05:00|639.99|637.59|642.47|640.07|642.47|640.07|638.54|636.14|0
1659028200000|2022-07-28 17:10:00|642.68|640.28|645.37|642.97|646|643.6|641.64|639.24|0
1659028500000|2022-07-28 17:15:00|645.17|642.77|644.53|642.13|645.79|643.39|642.67|640.27|0
1659028800000|2022-07-28 17:20:00|644.73|642.33|647.02|644.62|648.69|646.29|644.11|641.71|0
1659029100000|2022-07-28 17:25:00|647.44|645.04|649.1|646.7|649.52|647.12|646.39|643.99|0
1659029400000|2022-07-28 17:30:00|649.52|647.12|651.81|649.41|651.81|649.41|648.89|646.49|0
1659029700000|2022-07-28 17:35:00|652.02|649.62|654.36|651.96|655.36|652.96|651.39|648.99|0
1659030000000|2022-07-28 17:40:00|653.94|651.54|656.24|653.84|658.33|655.93|653.94|651.54|0
1659030300000|2022-07-28 17:45:00|656.03|653.63|657.91|655.51|658.53|656.13|654.98|652.58|0
1659030600000|2022-07-28 17:50:00|657.7|655.3|657.49|655.09|658.53|656.13|656.02|653.62|0
1659030900000|2022-07-28 17:55:00|657.69|655.29|659.37|656.97|661.04|658.64|657.69|655.29|0
1659031200000|2022-07-28 18:00:00|658.95|656.55|656.86|654.46|659.16|656.76|655.81|653.41|0
1659031500000|2022-07-28 18:05:00|656.65|654.25|654.56|652.16|656.86|654.46|653.52|651.12|0
1659031800000|2022-07-28 18:10:00|654.98|652.58|654.77|652.37|656.44|654.04|653.31|650.91|0
1659032100000|2022-07-28 18:15:00|654.56|652.16|657.06|654.66|658.31|655.91|654.56|652.16|0
1659032400000|2022-07-28 18:20:00|656.85|654.45|656.85|654.45|657.06|654.66|654.97|652.57|0
1659032700000|2022-07-28 18:25:00|657.06|654.66|656.64|654.24|657.68|655.28|655.8|653.4|0
1659033000000|2022-07-28 18:30:00|656.85|654.45|656.84|654.44|657.89|655.49|654.76|652.36|0
1659033300000|2022-07-28 18:35:00|657.05|654.65|657.89|655.49|658.1|655.7|656.22|653.82|0
1659033600000|2022-07-28 18:40:00|658.3|655.9|658.51|656.11|659.35|656.95|657.88|655.48|0
1659033900000|2022-07-28 18:45:00|658.3|655.9|658.93|656.53|659.14|656.74|657.67|655.27|0
1659034200000|2022-07-28 18:50:00|659.13|656.73|660.6|658.2|660.6|658.2|657.25|654.85|0
1659034500000|2022-07-28 18:55:00|660.81|658.41|659.97|657.57|661.01|658.61|658.09|655.69|0
1659034800000|2022-07-28 19:00:00|660.38|657.98|662.06|659.66|662.89|660.49|658.92|656.52|0
1659035100000|2022-07-28 19:05:00|662.27|659.87|660.8|658.4|664.78|662.38|658.5|656.1|0
1659035400000|2022-07-28 19:10:00|661.01|658.61|659.96|657.56|661.22|658.82|657.87|655.47|0
1659035700000|2022-07-28 19:15:00|660.17|657.77|659.75|657.35|660.59|658.19|656.83|654.43|0
1659036000000|2022-07-28 19:20:00|659.96|657.56|661.42|659.02|662.26|659.86|659.96|657.56|0
1659036300000|2022-07-28 19:25:00|661.63|659.23|662.05|659.65|662.46|660.06|659.96|657.56|0
1659036600000|2022-07-28 19:30:00|661.84|659.44|661.42|659.02|662.25|659.85|659.53|657.13|0
1659036900000|2022-07-28 19:35:00|661.62|659.22|658.49|656.09|662.04|659.64|656.61|654.21|0
1659037200000|2022-07-28 19:40:00|658.7|656.3|657.24|654.84|658.91|656.51|655.78|653.38|0
1659037500000|2022-07-28 19:45:00|656.82|654.42|659.95|657.55|660.16|657.76|655.57|653.17|0
1659037800000|2022-07-28 19:50:00|660.78|658.38|658.69|656.29|662.04|659.64|657.44|655.04|0
1659038100000|2022-07-28 19:55:00|658.27|655.87|658.51|655.63|660.15|657.75|655.66|653.26|0
1659038400000|2022-07-28 20:00:00|657.88|655|667.34|664.46|671.43|668.55|657.67|654.79|0
1659038700000|2022-07-28 20:05:00|667.76|664.88|666.26|663.86|670.49|667.61|665.84|663.44|0
1659039000000|2022-07-28 20:10:00|665.84|663.44|665|662.6|667.31|664.91|664.37|661.97|0
1659039300000|2022-07-28 20:15:00|666.04|663.24|667.81|665.01|668.34|665.54|665.41|662.61|0
1659039600000|2022-07-28 20:20:00|667.71|664.91|666.45|663.65|668.34|665.54|666.45|663.65|0
1659039900000|2022-07-28 20:25:00|666.66|663.86|668.97|666.17|669.18|666.38|665.82|663.02|0
1659040200000|2022-07-28 20:30:00|663.62|660.82|679.27|676.47|680.64|677.84|663.62|660.82|0
1659040500000|2022-07-28 20:35:00|679.37|676.57|686.45|683.65|690.26|687.46|679.06|676.26|0
1659040800000|2022-07-28 20:40:00|686.66|683.86|686.87|684.07|688.14|685.34|685.6|682.8|0
1659041100000|2022-07-28 20:45:00|686.66|683.86|688.14|685.34|688.88|686.08|685.6|682.8|0
1659041400000|2022-07-28 20:50:00|687.93|685.13|686.87|684.07|688.14|685.34|686.44|683.64|0
1659041700000|2022-07-28 20:55:00|686.65|683.85|685.7|682.9|687.6|684.8|685.48|682.68|0
1659042000000|2022-07-28 21:00:00|685.74|682.94|686.91|684.11|687.03|684.23|685.58|682.78|0
1659042300000|2022-07-28 21:05:00|687.15|684.35|685.7|682.9|687.15|684.35|685.61|682.81|0
1659042600000|2022-07-28 21:10:00|686.47|683.67|685.66|682.86|687.06|684.26|685.66|682.86|0
1659042900000|2022-07-28 21:15:00|685.64|682.84|685.61|682.81|686.26|683.46|685.4|682.6|0
1659043200000|2022-07-28 21:20:00|685.59|682.79|684.9|682.1|685.89|683.09|684.9|682.1|0
1659043500000|2022-07-28 21:25:00|684.87|682.07|684.01|681.21|685.03|682.23|683.54|680.74|0
1659043800000|2022-07-28 21:30:00|683.54|680.74|684.82|682.02|685.31|682.51|683.54|680.74|0
1659044100000|2022-07-28 21:35:00|684.78|681.98|684.26|681.46|684.82|682.02|684.17|681.37|0
1659044400000|2022-07-28 21:40:00|684.11|681.31|685.25|682.45|685.31|682.51|684.11|681.31|0
1659044700000|2022-07-28 21:45:00|685.19|682.39|685.61|682.81|685.83|683.03|685.19|682.39|0
1659045000000|2022-07-28 21:50:00|685.73|682.93|686|683.2|686|683.2|685.51|682.71|0
1659045300000|2022-07-28 21:55:00|686.07|683.27|686.41|683.61|686.97|684.17|685.94|683.14|0
1659045600000|2022-07-28 22:00:00|684.28|681.48|678.49|675.69|684.28|681.48|677.43|674.63|0
1659045900000|2022-07-28 22:05:00|678.91|676.11|680.69|677.89|681.22|678.42|678.59|675.79|0
1659046200000|2022-07-28 22:10:00|680.8|678|682.28|679.48|682.28|679.48|679.96|677.16|0
1659046500000|2022-07-28 22:15:00|682.07|679.27|679.74|676.94|682.28|679.48|679.74|676.94|0
1659046800000|2022-07-28 22:20:00|679.95|677.15|678.69|675.89|679.95|677.15|678.06|675.26|0
1659047100000|2022-07-28 22:25:00|678.79|675.99|680.16|677.36|680.16|677.36|678.69|675.89|0
1659047400000|2022-07-28 22:30:00|680.26|677.46|679.1|676.3|680.58|677.78|679.1|676.3|0
1659047700000|2022-07-28 22:35:00|679.32|676.52|678.68|675.88|679.95|677.15|678.47|675.67|0
1659048000000|2022-07-28 22:40:00|678.78|675.98|679.52|676.72|679.52|676.72|678.26|675.46|0
1659048300000|2022-07-28 22:45:00|679.41|676.61|677.41|674.61|679.41|676.61|677.41|674.61|0
1659048600000|2022-07-28 22:50:00|677.62|674.82|676.15|673.35|677.62|674.82|675.52|672.72|0
1659048900000|2022-07-28 22:55:00|675.94|673.14|676.57|673.77|677.41|674.61|675.1|672.3|0
1659049200000|2022-07-28 23:00:00|676.78|673.98|675.93|673.13|676.99|674.19|675.72|672.92|0
1659049500000|2022-07-28 23:05:00|676.03|673.23|675.3|672.5|676.14|673.34|674.88|672.08|0
1659049800000|2022-07-28 23:10:00|675.51|672.71|675.3|672.5|675.72|672.92|675.09|672.29|0
1659050100000|2022-07-28 23:15:00|675.72|672.92|674.88|672.08|675.93|673.13|674.45|671.65|0
1659050400000|2022-07-28 23:20:00|675.09|672.29|675.08|672.28|676.35|673.55|674.24|671.44|0
1659050700000|2022-07-28 23:25:00|675.29|672.49|677.61|674.81|677.82|675.02|675.29|672.49|0
1659051000000|2022-07-28 23:30:00|677.4|674.6|677.18|674.38|677.61|674.81|677.08|674.28|0
1659051300000|2022-07-28 23:35:00|676.97|674.17|677.18|674.38|678.02|675.22|676.34|673.54|0
1659051600000|2022-07-28 23:40:00|677.39|674.59|677.39|674.59|677.49|674.69|676.76|673.96|0
1659051900000|2022-07-28 23:45:00|677.6|674.8|678.02|675.22|678.23|675.43|676.76|673.96|0
1659052200000|2022-07-28 23:50:00|678.23|675.43|678.44|675.64|679.07|676.27|677.39|674.59|0
1659052500000|2022-07-28 23:55:00|678.33|675.53|677.59|674.79|678.75|675.95|677.59|674.79|0
1659052800000|2022-07-29 00:00:00|677.38|674.58|676.01|673.21|677.38|674.58|675.17|672.37|0
1659053100000|2022-07-29 00:05:00|676.33|673.53|677.8|675|677.9|675.1|675.49|672.69|0
1659053400000|2022-07-29 00:10:00|678.01|675.21|677.8|675|679.06|676.26|677.17|674.37|0
1659053700000|2022-07-29 00:15:00|678.01|675.21|675.63|672.83|678.43|675.63|675|672.2|0
1659054000000|2022-07-29 00:20:00|675.21|672.41|675.21|672.41|675.63|672.83|674.68|671.88|0
1659054300000|2022-07-29 00:25:00|675|672.2|673.94|671.14|675.21|672.41|673.73|670.93|0
1659054600000|2022-07-29 00:30:00|674.15|671.35|674.57|671.77|674.78|671.98|673.73|670.93|0
1659054900000|2022-07-29 00:35:00|674.36|671.56|675.41|672.61|675.41|672.61|674.15|671.35|0
1659055200000|2022-07-29 00:40:00|675.2|672.4|673.72|670.92|675.41|672.61|673.3|670.5|0
1659055500000|2022-07-29 00:45:00|674.14|671.34|673.09|670.29|674.25|671.45|672.88|670.08|0
1659055800000|2022-07-29 00:50:00|673.3|670.5|673.72|670.92|674.66|671.86|673.09|670.29|0
1659056100000|2022-07-29 00:55:00|673.93|671.13|673.93|671.13|674.56|671.76|673.72|670.92|0
1659056400000|2022-07-29 01:00:00|673.72|670.92|673.71|670.91|674.35|671.55|673.08|670.28|0
1659056700000|2022-07-29 01:05:00|673.6|670.8|674.77|671.97|674.77|671.97|673.5|670.7|0
1659057000000|2022-07-29 01:10:00|674.56|671.76|675.61|672.81|675.61|672.81|674.13|671.33|0
1659057300000|2022-07-29 01:15:00|675.82|673.02|675.82|673.02|676.87|674.07|674.86|672.06|0
1659057600000|2022-07-29 01:20:00|675.71|672.91|675.92|673.12|677.29|674.49|675.4|672.6|0
1659057900000|2022-07-29 01:25:00|675.82|673.02|676.45|673.65|676.66|673.86|675.6|672.8|0
1659058200000|2022-07-29 01:30:00|676.34|673.54|676.87|674.07|676.87|674.07|675.18|672.38|0
1659058500000|2022-07-29 01:35:00|677.08|674.28|676.75|673.95|677.29|674.49|676.23|673.43|0
1659058800000|2022-07-29 01:40:00|676.65|673.85|677.5|674.7|677.92|675.12|676.23|673.43|0
1659059100000|2022-07-29 01:45:00|677.71|674.91|678.34|675.54|678.34|675.54|677.28|674.48|0
1659059400000|2022-07-29 01:50:00|678.44|675.64|678.76|675.96|679.18|676.38|677.91|675.11|0
1659059700000|2022-07-29 01:55:00|678.55|675.75|680.34|677.54|680.45|677.65|678.55|675.75|0
1659060000000|2022-07-29 02:00:00|680.66|677.86|680.23|677.43|681.08|678.28|680.02|677.22|0
1659060300000|2022-07-29 02:05:00|680.45|677.65|680.23|677.43|680.87|678.07|679.39|676.59|0
1659060600000|2022-07-29 02:10:00|680.12|677.32|680.54|677.74|681.08|678.28|680.02|677.22|0
1659060900000|2022-07-29 02:15:00|680.65|677.85|680.02|677.22|680.65|677.85|679.7|676.9|0
1659061200000|2022-07-29 02:20:00|680.23|677.43|680.01|677.21|680.65|677.85|679.59|676.79|0
1659061500000|2022-07-29 02:25:00|679.8|677|680.54|677.74|680.65|677.85|679.38|676.58|0
1659061800000|2022-07-29 02:30:00|680.44|677.64|681.28|678.48|681.7|678.9|680.43|677.63|0
1659062100000|2022-07-29 02:35:00|681.07|678.27|681.7|678.9|681.91|679.11|681.07|678.27|0
1659062400000|2022-07-29 02:40:00|681.8|679|682.33|679.53|682.55|679.75|681.8|679|0
1659062700000|2022-07-29 02:45:00|682.54|679.74|681.91|679.11|682.54|679.74|681.7|678.9|0
1659063000000|2022-07-29 02:50:00|681.8|679|680.21|677.41|681.91|679.11|680|677.2|0
1659063300000|2022-07-29 02:55:00|680|677.2|680.21|677.41|680.42|677.62|679.79|676.99|0
1659063600000|2022-07-29 03:00:00|680|677.2|680.21|677.41|680.84|678.04|679.79|676.99|0
1659063900000|2022-07-29 03:05:00|680.1|677.3|679.36|676.56|680.21|677.41|679.15|676.35|0
1659064200000|2022-07-29 03:10:00|679.78|676.98|678.94|676.14|680|677.2|678.94|676.14|0
1659064500000|2022-07-29 03:15:00|679.15|676.35|679.99|677.19|680.2|677.4|679.15|676.35|0
1659064800000|2022-07-29 03:20:00|679.88|677.08|679.88|677.08|680.2|677.4|679.57|676.77|0
1659065100000|2022-07-29 03:25:00|679.99|677.19|679.56|676.76|679.99|677.19|679.35|676.55|0
1659065400000|2022-07-29 03:30:00|679.67|676.87|678.29|675.49|679.67|676.87|677.87|675.07|0
1659065700000|2022-07-29 03:35:00|678.08|675.28|678.71|675.91|678.93|676.13|677.66|674.86|0
1659066000000|2022-07-29 03:40:00|678.5|675.7|676.81|674.01|678.5|675.7|676.6|673.8|0
1659066300000|2022-07-29 03:45:00|676.6|673.8|676.91|674.11|677.65|674.85|676.39|673.59|0
1659066600000|2022-07-29 03:50:00|677.02|674.22|677.23|674.43|677.44|674.64|676.6|673.8|0
1659066900000|2022-07-29 03:55:00|677.02|674.22|676.38|673.58|677.23|674.43|675.96|673.16|0
1659067200000|2022-07-29 04:00:00|676.17|673.37|676.8|674|676.8|674|675.96|673.16|0
1659067500000|2022-07-29 04:05:00|676.69|673.89|678.07|675.27|678.28|675.48|676.59|673.79|0
1659067800000|2022-07-29 04:10:00|678.28|675.48|678.07|675.27|678.28|675.48|677.85|675.05|0
1659068100000|2022-07-29 04:15:00|678.28|675.48|677.85|675.05|678.28|675.48|677.64|674.84|0
1659068400000|2022-07-29 04:20:00|678.06|675.26|679.22|676.42|679.33|676.53|677.85|675.05|0
1659068700000|2022-07-29 04:25:00|679.33|676.53|679.12|676.32|679.54|676.74|678.9|676.1|0
1659069000000|2022-07-29 04:30:00|679.01|676.21|678.27|675.47|679.01|676.21|677.85|675.05|0
1659069300000|2022-07-29 04:35:00|678.37|675.57|679|676.2|679.11|676.31|678.27|675.47|0
1659069600000|2022-07-29 04:40:00|678.9|676.1|678.9|676.1|679.11|676.31|678.48|675.68|0
1659069900000|2022-07-29 04:45:00|678.79|675.99|678.47|675.67|679.11|676.31|678.47|675.67|0
1659070200000|2022-07-29 04:50:00|678.69|675.89|678.26|675.46|678.9|676.1|678.15|675.35|0
1659070500000|2022-07-29 04:55:00|678.47|675.67|677.94|675.14|678.47|675.67|677.2|674.4|0
1659070800000|2022-07-29 05:00:00|677.73|674.93|676.88|674.08|678.15|675.35|676.67|673.87|0
1659071100000|2022-07-29 05:05:00|676.99|674.19|675.93|673.13|676.99|674.19|675.93|673.13|0
1659071400000|2022-07-29 05:10:00|676.03|673.23|675.72|672.92|676.35|673.55|674.66|671.86|0
1659071700000|2022-07-29 05:15:00|675.51|672.71|677.4|674.6|677.4|674.6|675.3|672.5|0
1659072000000|2022-07-29 05:20:00|677.83|675.03|678.88|676.08|679.3|676.5|677.62|674.82|0
1659072300000|2022-07-29 05:25:00|678.67|675.87|679.83|677.03|680.36|677.56|678.46|675.66|0
1659072600000|2022-07-29 05:30:00|679.73|676.93|681.63|678.83|682.15|679.35|679.3|676.5|0
1659072900000|2022-07-29 05:35:00|681.42|678.62|682.68|679.88|683.32|680.52|681.2|678.4|0
1659073200000|2022-07-29 05:40:00|682.78|679.98|681.41|678.61|682.78|679.98|681.2|678.4|0
1659073500000|2022-07-29 05:45:00|681.51|678.71|681.41|678.61|683.2|680.4|680.78|677.98|0
1659073800000|2022-07-29 05:50:00|681.2|678.4|680.98|678.18|681.83|679.03|680.35|677.55|0
1659074100000|2022-07-29 05:55:00|680.77|677.97|682.67|679.87|682.67|679.87|680.77|677.97|0
1659074400000|2022-07-29 06:00:00|682.89|680.09|680.45|677.65|682.89|680.09|679.29|676.49|0
1659074700000|2022-07-29 06:05:00|680.13|677.33|679.29|676.49|680.77|677.97|679.07|676.27|0
1659075000000|2022-07-29 06:10:00|679.5|676.7|679.28|676.48|680.76|677.96|678.86|676.06|0
1659075300000|2022-07-29 06:15:00|679.17|676.37|679.7|676.9|680.23|677.43|678.86|676.06|0
1659075600000|2022-07-29 06:20:00|679.92|677.12|682.66|679.86|682.66|679.86|679.49|676.69|0
1659075900000|2022-07-29 06:25:00|682.77|679.97|685.72|682.92|685.93|683.13|682.66|679.86|0
1659076200000|2022-07-29 06:30:00|685.5|682.7|685.08|682.28|686.14|683.34|684.87|682.07|0
1659076500000|2022-07-29 06:35:00|685.29|682.49|684.02|681.22|685.92|683.12|684.02|681.22|0
1659076800000|2022-07-29 06:40:00|684.23|681.43|682.75|679.95|684.86|682.06|682.54|679.74|0
1659077100000|2022-07-29 06:45:00|683.17|680.37|683.69|680.89|684.44|681.64|682.75|679.95|0
1659077400000|2022-07-29 06:50:00|683.8|681|684.01|681.21|684.54|681.74|682.96|680.16|0
1659077700000|2022-07-29 06:55:00|684.11|681.31|684.22|681.42|685.07|682.27|682.74|679.94|0
1659078000000|2022-07-29 07:00:00|683.59|680.79|682.42|679.62|684.64|681.84|681.89|679.09|0
1659078300000|2022-07-29 07:05:00|681.9|679.5|683.48|681.08|684.86|682.46|681.06|678.66|0
1659078600000|2022-07-29 07:10:00|683.59|681.19|682.11|679.71|685.29|682.89|682.11|679.71|0
1659078900000|2022-07-29 07:15:00|682.32|679.92|685.49|683.09|685.49|683.09|681.9|679.5|0
1659079200000|2022-07-29 07:20:00|685.71|683.31|685.59|683.19|687.4|685|685.28|682.88|0
1659079500000|2022-07-29 07:25:00|685.7|683.3|685.49|683.09|686.55|684.15|684.75|682.35|0
1659079800000|2022-07-29 07:30:00|685.28|682.88|680.62|678.22|685.49|683.09|680.41|678.01|0
1659080100000|2022-07-29 07:35:00|680.83|678.43|681.26|678.86|682.1|679.7|680.41|678.01|0
1659080400000|2022-07-29 07:40:00|681.04|678.64|679.77|677.37|681.26|678.86|678.51|676.11|0
1659080700000|2022-07-29 07:45:00|679.88|677.48|679.24|676.84|680.83|678.43|678.72|676.32|0
1659081000000|2022-07-29 07:50:00|679.45|677.05|679.56|677.16|680.83|678.43|679.14|676.74|0
1659081300000|2022-07-29 07:55:00|679.35|676.95|680.82|678.42|680.82|678.42|679.14|676.74|0
1659081600000|2022-07-29 08:00:00|681.04|678.64|681.67|679.27|682.73|680.33|680.4|678|0
1659081900000|2022-07-29 08:05:00|681.46|679.06|682.93|680.53|683.78|681.38|681.46|679.06|0
1659082200000|2022-07-29 08:10:00|683.15|680.75|683.14|680.74|684.63|682.23|682.93|680.53|0
1659082500000|2022-07-29 08:15:00|683.25|680.85|684.62|682.22|684.83|682.43|682.3|679.9|0
1659082800000|2022-07-29 08:20:00|684.41|682.01|680.7|678.3|684.62|682.22|680.6|678.2|0
1659083100000|2022-07-29 08:25:00|680.81|678.41|683.77|681.37|683.77|681.37|680.6|678.2|0
1659083400000|2022-07-29 08:30:00|683.56|681.16|682.71|680.31|683.77|681.37|682.5|680.1|0
1659083700000|2022-07-29 08:35:00|682.5|680.1|681.44|679.04|683.35|680.95|681.23|678.83|0
1659084000000|2022-07-29 08:40:00|681.02|678.62|680.48|678.08|683.77|681.37|679.85|677.45|0
1659084300000|2022-07-29 08:45:00|680.59|678.19|677.64|675.24|680.81|678.41|677.42|675.02|0
1659084600000|2022-07-29 08:50:00|677.85|675.45|677.84|675.44|678.9|676.5|677|674.6|0
1659084900000|2022-07-29 08:55:00|677.63|675.23|679.53|677.13|679.95|677.55|677.63|675.23|0
1659085200000|2022-07-29 09:00:00|679.11|676.71|678.9|676.5|679.53|677.13|677.84|675.44|0
1659085500000|2022-07-29 09:05:00|679|676.6|677.84|675.44|679.11|676.71|677.52|675.12|0
1659085800000|2022-07-29 09:10:00|678.05|675.65|679.31|676.91|679.31|676.91|677.42|675.02|0
1659086100000|2022-07-29 09:15:00|679.1|676.7|678.04|675.64|679.52|677.12|678.04|675.64|0
1659086400000|2022-07-29 09:20:00|678.26|675.86|678.89|676.49|679.52|677.12|677.41|675.01|0
1659086700000|2022-07-29 09:25:00|678.99|676.59|680.57|678.17|680.57|678.17|678.78|676.38|0
1659087000000|2022-07-29 09:30:00|680.36|677.96|682.69|680.29|682.69|680.29|680.36|677.96|0
1659087300000|2022-07-29 09:35:00|682.48|680.08|682.05|679.65|683.11|680.71|681.84|679.44|0
1659087600000|2022-07-29 09:40:00|681.94|679.54|681.63|679.23|682.68|680.28|681.52|679.12|0
1659087900000|2022-07-29 09:45:00|681.41|679.01|682.05|679.65|682.47|680.07|681.2|678.8|0
1659088200000|2022-07-29 09:50:00|682.26|679.86|682.04|679.64|682.89|680.49|681.2|678.8|0
1659088500000|2022-07-29 09:55:00|681.93|679.53|684.16|681.76|684.26|681.86|681.62|679.22|0
1659088800000|2022-07-29 10:00:00|684.37|681.97|683.31|680.91|685|682.6|681.19|678.79|0
1659089100000|2022-07-29 10:05:00|683.2|680.8|684.58|682.18|685.21|682.81|683.1|680.7|0
1659089400000|2022-07-29 10:10:00|684.36|681.96|683.3|680.9|685|682.6|682.88|680.48|0
1659089700000|2022-07-29 10:15:00|683.09|680.69|681.82|679.42|683.52|681.12|681.5|679.1|0
1659090000000|2022-07-29 10:20:00|681.4|679|682.45|680.05|682.88|680.48|681.4|679|0
1659090300000|2022-07-29 10:25:00|682.56|680.16|682.45|680.05|683.3|680.9|682.24|679.84|0
1659090600000|2022-07-29 10:30:00|682.66|680.26|683.51|681.11|683.51|681.11|682.55|680.15|0
1659090900000|2022-07-29 10:35:00|683.3|680.9|686.26|683.86|686.26|683.86|683.08|680.68|0
1659091200000|2022-07-29 10:40:00|686.05|683.65|685.41|683.01|686.26|683.86|685.41|683.01|0
1659091500000|2022-07-29 10:45:00|685.09|682.69|685.19|682.79|685.41|683.01|684.35|681.95|0
1659091800000|2022-07-29 10:50:00|685.62|683.22|684.98|682.58|686.68|684.28|684.98|682.58|0
1659092100000|2022-07-29 10:55:00|685.19|682.79|684.56|682.16|685.19|682.79|684.13|681.73|0
1659092400000|2022-07-29 11:00:00|684.34|681.94|682.86|680.46|685.19|682.79|682.65|680.25|0
1659092700000|2022-07-29 11:05:00|682.65|680.25|680.32|677.92|682.86|680.46|680.32|677.92|0
1659093000000|2022-07-29 11:10:00|680.42|678.02|680.32|677.92|681.8|679.4|680.32|677.92|0
1659093300000|2022-07-29 11:15:00|680.53|678.13|681.58|679.18|681.8|679.4|680.32|677.92|0
1659093600000|2022-07-29 11:20:00|681.8|679.4|680.53|678.13|682.22|679.82|679.47|677.07|0
1659093900000|2022-07-29 11:25:00|680.74|678.34|679.26|676.86|680.74|678.34|678.84|676.44|0
1659094200000|2022-07-29 11:30:00|679.47|677.07|679.04|676.64|680.1|677.7|678.83|676.43|0
1659094500000|2022-07-29 11:35:00|679.25|676.85|679.46|677.06|680.73|678.33|678.72|676.32|0
1659094800000|2022-07-29 11:40:00|679.25|676.85|678.83|676.43|679.46|677.06|677.56|675.16|0
1659095100000|2022-07-29 11:45:00|678.62|676.22|678.4|676|679.46|677.06|678.19|675.79|0
1659095400000|2022-07-29 11:50:00|678.29|675.89|679.03|676.63|679.67|677.27|677.77|675.37|0
1659095700000|2022-07-29 11:55:00|678.82|676.42|679.77|677.37|679.88|677.48|677.98|675.58|0
1659096000000|2022-07-29 12:00:00|679.67|677.27|680.93|678.53|681.35|678.95|679.45|677.05|0
1659096300000|2022-07-29 12:05:00|681.14|678.74|679.87|677.47|681.56|679.16|679.87|677.47|0
1659096600000|2022-07-29 12:10:00|680.08|677.68|678.39|675.99|680.08|677.68|677.97|675.57|0
1659096900000|2022-07-29 12:15:00|678.18|675.78|676.91|674.51|678.18|675.78|676.49|674.09|0
1659097200000|2022-07-29 12:20:00|677.12|674.72|677.33|674.93|677.54|675.14|676.07|673.67|0
1659097500000|2022-07-29 12:25:00|677.54|675.14|676.28|673.88|678.81|676.41|675.74|673.34|0
1659097800000|2022-07-29 12:30:00|676.8|674.4|669.96|667.56|677.33|674.93|669.85|667.45|0
1659098100000|2022-07-29 12:35:00|670.38|667.98|669.11|666.71|673.53|671.13|668.27|665.87|0
1659098400000|2022-07-29 12:40:00|669.73|667.33|670.59|668.19|671.11|668.71|669.13|666.73|0
1659098700000|2022-07-29 12:45:00|670.8|668.4|672.48|670.08|672.69|670.29|670.59|668.19|0
1659099000000|2022-07-29 12:50:00|672.69|670.29|675.64|673.24|675.85|673.45|672.27|669.87|0
1659099300000|2022-07-29 12:55:00|675.97|673.57|674.3|671.9|675.97|673.57|674.09|671.69|0
1659099600000|2022-07-29 13:00:00|674.52|672.12|669.46|667.06|674.52|672.12|669.04|666.64|0
1659099900000|2022-07-29 13:05:00|669.25|666.85|669.04|666.64|670.09|667.69|667.57|665.17|0
1659100200000|2022-07-29 13:10:00|669.25|666.85|668.62|666.22|669.46|667.06|667.57|665.17|0
1659100500000|2022-07-29 13:15:00|668.2|665.8|668.4|666|669.03|666.63|667.88|665.48|0
1659100800000|2022-07-29 13:20:00|668.19|665.79|670.92|668.52|670.93|668.53|667.56|665.16|0
1659101100000|2022-07-29 13:25:00|670.71|668.31|671.13|668.73|672.19|669.79|670.08|667.68|0
1659101400000|2022-07-29 13:30:00|671.76|669.36|668.19|665.79|675.13|672.73|665.88|663.48|0
1659101700000|2022-07-29 13:35:00|666.72|664.32|671.26|668.86|671.47|669.07|664.62|662.22|0
1659102000000|2022-07-29 13:40:00|671.68|669.28|677.59|675.19|680.56|678.16|671.36|668.96|0
1659102300000|2022-07-29 13:45:00|677.27|674.87|679.71|677.31|683.73|681.33|677.27|674.87|0
1659102600000|2022-07-29 13:50:00|680.34|677.94|682.79|680.39|684.7|682.3|679.92|677.52|0
1659102900000|2022-07-29 13:55:00|683.21|680.81|683.64|681.24|685.97|683.57|681.31|678.91|0
1659103200000|2022-07-29 14:00:00|683.95|681.55|690.64|688.24|691.06|688.66|680.88|678.48|0
1659103500000|2022-07-29 14:05:00|690.85|688.45|688.62|686.22|693.73|691.33|687.34|684.94|0
1659103800000|2022-07-29 14:10:00|688.4|686|686.88|684.48|691.13|688.73|686.66|684.26|0
1659104100000|2022-07-29 14:15:00|687.3|684.9|688.36|685.96|688.36|685.96|684.96|682.56|0
1659104400000|2022-07-29 14:20:00|688.58|686.18|691.77|689.37|692.62|690.22|686.87|684.47|0
1659104700000|2022-07-29 14:25:00|692.4|690|694.75|692.35|698.38|695.98|691.77|689.37|0
1659105000000|2022-07-29 14:30:00|694.96|692.56|691.34|688.94|696.88|694.48|690.7|688.3|0
1659105300000|2022-07-29 14:35:00|690.91|688.51|693.46|691.06|694.1|691.7|690.48|688.08|0
1659105600000|2022-07-29 14:40:00|693.89|691.49|696.23|693.83|696.66|694.26|692.4|690|0
1659105900000|2022-07-29 14:45:00|696.02|693.62|693.67|691.27|697.94|695.54|693.46|691.06|0
1659106200000|2022-07-29 14:50:00|693.89|691.49|693.2|690.8|694.69|692.29|691.71|689.31|0
1659106500000|2022-07-29 14:55:00|692.98|690.58|685.76|683.36|693.84|691.44|685.76|683.36|0
1659106800000|2022-07-29 15:00:00|685.54|683.14|682.15|679.75|687.67|685.27|681.73|679.33|0
1659107100000|2022-07-29 15:05:00|682.57|680.17|684.48|682.08|686.39|683.99|682.36|679.96|0
1659107400000|2022-07-29 15:10:00|684.27|681.87|683.56|681.16|684.73|682.33|681.22|678.82|0
1659107700000|2022-07-29 15:15:00|683.88|681.48|685.58|683.18|685.79|683.39|681.34|678.94|0
1659108000000|2022-07-29 15:20:00|685.36|682.96|679.22|676.82|685.79|683.39|679.22|676.82|0
1659108300000|2022-07-29 15:25:00|679.01|676.61|675.56|673.16|679.85|677.45|674.78|672.38|0
1659108600000|2022-07-29 15:30:00|675.14|672.74|676.45|674.05|679.19|676.79|669.48|667.08|0
1659108900000|2022-07-29 15:35:00|676.23|673.83|682.58|680.18|682.58|680.18|676.23|673.83|0
1659109200000|2022-07-29 15:40:00|682.79|680.39|687.45|685.05|687.45|685.05|682.15|679.75|0
1659109500000|2022-07-29 15:45:00|687.24|684.84|685.11|682.71|688.3|685.9|685.11|682.71|0
1659109800000|2022-07-29 15:50:00|685.33|682.93|688.08|685.68|688.72|686.32|684.05|681.65|0
1659110100000|2022-07-29 15:55:00|688.3|685.9|687.23|684.83|689.15|686.75|686.38|683.98|0
1659110400000|2022-07-29 16:00:00|687.44|685.04|686.89|684.49|688.94|686.54|686.26|683.86|0
1659110700000|2022-07-29 16:05:00|686.47|684.07|681.8|679.4|686.47|684.07|680.74|678.34|0
1659111000000|2022-07-29 16:10:00|682.43|680.03|683.49|681.09|686.25|683.85|682.43|680.03|0
1659111300000|2022-07-29 16:15:00|683.7|681.3|687.31|684.91|688.59|686.19|683.49|681.09|0
1659111600000|2022-07-29 16:20:00|687.52|685.12|687.31|684.91|688.37|685.97|685.4|683|0
1659111900000|2022-07-29 16:25:00|687.41|685.01|687.09|684.69|688.16|685.76|686.03|683.63|0
1659112200000|2022-07-29 16:30:00|687.31|684.91|688.16|685.76|689.43|687.03|686.67|684.27|0
1659112500000|2022-07-29 16:35:00|687.94|685.54|689.43|687.03|689.85|687.45|684.97|682.57|0
1659112800000|2022-07-29 16:40:00|689.22|686.82|689.85|687.45|690.07|687.67|687.73|685.33|0
1659113100000|2022-07-29 16:45:00|689.64|687.24|692.62|690.22|693.26|690.86|689.21|686.81|0
1659113400000|2022-07-29 16:50:00|692.4|690|695.81|693.41|695.81|693.41|692.19|689.79|0
1659113700000|2022-07-29 16:55:00|696.03|693.63|694.53|692.13|696.66|694.26|694.11|691.71|0
1659114000000|2022-07-29 17:00:00|694.32|691.92|692.4|690|694.96|692.56|691.76|689.36|0
1659114300000|2022-07-29 17:05:00|692.19|689.79|694.19|691.79|694.61|692.21|691.76|689.36|0
1659114600000|2022-07-29 17:10:00|694.4|692|694.61|692.21|695.46|693.06|692.48|690.08|0
1659114900000|2022-07-29 17:15:00|694.82|692.42|694.39|691.99|695.25|692.85|693.76|691.36|0
1659115200000|2022-07-29 17:20:00|694.61|692.21|693.75|691.35|695.46|693.06|692.9|690.5|0
1659115500000|2022-07-29 17:25:00|693.54|691.14|691.62|689.22|694.18|691.78|691.2|688.8|0
1659115800000|2022-07-29 17:30:00|691.41|689.01|692.9|690.5|694.81|692.41|691.41|689.01|0
1659116100000|2022-07-29 17:35:00|692.68|690.28|695.24|692.84|695.45|693.05|692.26|689.86|0
1659116400000|2022-07-29 17:40:00|695.45|693.05|696.14|693.74|696.94|694.54|694.81|692.41|0
1659116700000|2022-07-29 17:45:00|695.93|693.53|696.99|694.59|697.84|695.44|695.5|693.1|0
1659117000000|2022-07-29 17:50:00|696.78|694.38|699.34|696.94|699.76|697.36|696.78|694.38|0
1659117300000|2022-07-29 17:55:00|699.55|697.15|697.94|695.54|700.62|698.22|697.3|694.9|0
1659117600000|2022-07-29 18:00:00|698.16|695.76|698.8|696.4|699.22|696.82|696.02|693.62|0
1659117900000|2022-07-29 18:05:00|699.01|696.61|701.36|698.96|701.36|698.96|699.01|696.61|0
1659118200000|2022-07-29 18:10:00|701.14|698.74|702.38|699.98|703.35|700.95|700.84|698.44|0
1659118500000|2022-07-29 18:15:00|702.28|699.88|704.63|702.23|704.84|702.44|701.21|698.81|0
1659118800000|2022-07-29 18:20:00|704.41|702.01|703.66|701.26|704.84|702.44|702.81|700.41|0
1659119100000|2022-07-29 18:25:00|703.45|701.05|704.94|702.54|705.26|702.86|702.38|699.98|0
1659119400000|2022-07-29 18:30:00|705.15|702.75|705.37|702.97|705.58|703.18|703.66|701.26|0
1659119700000|2022-07-29 18:35:00|705.58|703.18|706.43|704.03|708.79|706.39|705.58|703.18|0
1659120000000|2022-07-29 18:40:00|705.79|703.39|704.51|702.11|706.43|704.03|703.44|701.04|0
1659120300000|2022-07-29 18:45:00|704.72|702.32|705.15|702.75|706.64|704.24|703.65|701.25|0
1659120600000|2022-07-29 18:50:00|704.93|702.53|706.43|704.03|706.85|704.45|704.29|701.89|0
1659120900000|2022-07-29 18:55:00|706|703.6|707.28|704.88|707.49|705.09|705.36|702.96|0
1659121200000|2022-07-29 19:00:00|707.71|705.31|711.56|709.16|711.56|709.16|706.85|704.45|0
1659121500000|2022-07-29 19:05:00|711.34|708.94|708.66|706.26|711.34|708.94|708.13|705.73|0
1659121800000|2022-07-29 19:10:00|708.87|706.47|710.58|708.18|710.58|708.18|707.59|705.19|0
1659122100000|2022-07-29 19:15:00|710.8|708.4|709.36|706.96|710.8|708.4|707.22|704.82|0
1659122400000|2022-07-29 19:20:00|709.14|706.74|711.07|708.67|711.07|708.67|708.5|706.1|0
1659122700000|2022-07-29 19:25:00|711.5|709.1|713.86|711.46|714.07|711.67|711.28|708.88|0
1659123000000|2022-07-29 19:30:00|713.64|711.24|715.57|713.17|715.57|713.17|710.85|708.45|0
1659123300000|2022-07-29 19:35:00|715.79|713.39|713.42|711.02|716|713.6|713.42|711.02|0
1659123600000|2022-07-29 19:40:00|713.21|710.81|714.06|711.66|715.14|712.74|711.71|709.31|0
1659123900000|2022-07-29 19:45:00|713.63|711.23|714.71|712.31|715.78|713.38|712.78|710.38|0
1659124200000|2022-07-29 19:50:00|714.49|712.09|709.77|707.37|715.56|713.16|709.56|707.16|0
1659124500000|2022-07-29 19:55:00|709.99|707.59|706.77|704.37|709.99|707.59|706.35|703.95|0
1659124800000|2022-07-29 20:00:00|709.34|706.94|707.84|705.44|710.2|707.8|707.84|705.44|0
1659125100000|2022-07-29 20:05:00|708.27|705.87|706.34|703.94|708.7|706.3|706.34|703.94|0
1659125400000|2022-07-29 20:10:00|706.55|704.15|706.98|704.58|707.62|705.22|706.34|703.94|0
1659313800000|2022-08-01 00:30:00|693.71|690.91|693.71|690.91|694.46|691.66|693.71|690.91|0
1659314100000|2022-08-01 00:35:00|693.5|690.7|693.07|690.27|694.35|691.55|692.65|689.85|0
1659314400000|2022-08-01 00:40:00|692.86|690.06|693.71|690.91|694.35|691.55|692.86|690.06|0
1659314700000|2022-08-01 00:45:00|693.81|691.01|693.92|691.12|694.56|691.76|693.71|690.91|0
1659315000000|2022-08-01 00:50:00|694.13|691.33|693.92|691.12|694.56|691.76|693.92|691.12|0
1659315300000|2022-08-01 00:55:00|694.02|691.22|693.49|690.69|694.02|691.22|692.85|690.05|0
1659315600000|2022-08-01 01:00:00|693.7|690.9|692.52|689.72|694.13|691.33|692.52|689.72|0
1659315900000|2022-08-01 01:05:00|692.42|689.62|692.21|689.41|693.06|690.26|691.78|688.98|0
1659316200000|2022-08-01 01:10:00|691.99|689.19|693.91|691.11|694.12|691.32|691.99|689.19|0
1659316500000|2022-08-01 01:15:00|693.7|690.9|695.19|692.39|695.19|692.39|693.27|690.47|0
1659316800000|2022-08-01 01:20:00|695.29|692.49|693.91|691.11|695.61|692.81|693.91|691.11|0
1659317100000|2022-08-01 01:25:00|694.12|691.32|694.76|691.96|694.97|692.17|693.91|691.11|0
1659317400000|2022-08-01 01:30:00|694.54|691.74|695.61|692.81|696.04|693.24|693.05|690.25|0
1659317700000|2022-08-01 01:35:00|695.71|692.91|695.82|693.02|696.68|693.88|694.97|692.17|0
1659318000000|2022-08-01 01:40:00|695.61|692.81|694.75|691.95|696.25|693.45|694.11|691.31|0
1659318300000|2022-08-01 01:45:00|694.64|691.84|693.04|690.24|694.75|691.95|692.83|690.03|0
1659318600000|2022-08-01 01:50:00|692.83|690.03|694.75|691.95|694.96|692.16|692.83|690.03|0
1659318900000|2022-08-01 01:55:00|694.64|691.84|695.17|692.37|696.03|693.23|694.11|691.31|0
1659319200000|2022-08-01 02:00:00|694.96|692.16|693.89|691.09|695.38|692.58|693.89|691.09|0
1659319500000|2022-08-01 02:05:00|694.1|691.3|693.89|691.09|694.63|691.83|693.67|690.87|0
1659319800000|2022-08-01 02:10:00|693.99|691.19|693.89|691.09|693.99|691.19|693.03|690.23|0
1659320100000|2022-08-01 02:15:00|693.67|690.87|693.46|690.66|693.99|691.19|693.24|690.44|0
1659320400000|2022-08-01 02:20:00|693.67|690.87|693.88|691.08|693.88|691.08|693.46|690.66|0
1659320700000|2022-08-01 02:25:00|694.09|691.29|695.9|693.1|696.01|693.21|693.88|691.08|0
1659321000000|2022-08-01 02:30:00|696.01|693.21|695.16|692.36|696.44|693.64|695.16|692.36|0
1659321300000|2022-08-01 02:35:00|695.37|692.57|694.52|691.72|695.37|692.57|694.3|691.5|0
1659321600000|2022-08-01 02:40:00|694.62|691.82|694.62|691.82|694.94|692.14|694.3|691.5|0
1659321900000|2022-08-01 02:45:00|694.73|691.93|695.15|692.35|695.79|692.99|694.73|691.93|0
1659322200000|2022-08-01 02:50:00|695.04|692.24|695.58|692.78|695.58|692.78|694.72|691.92|0
1659322500000|2022-08-01 02:55:00|696|693.2|695.79|692.99|696.64|693.84|695.46|692.66|0
1659322800000|2022-08-01 03:00:00|695.68|692.88|694.72|691.92|695.79|692.99|694.72|691.92|0
1659323100000|2022-08-01 03:05:00|694.5|691.7|694.29|691.49|694.93|692.13|693.65|690.85|0
1659323400000|2022-08-01 03:10:00|694.08|691.28|694.07|691.27|694.72|691.92|693.65|690.85|0
1659323700000|2022-08-01 03:15:00|694.29|691.49|691.94|689.14|694.29|691.49|691.94|689.14|0
1659324000000|2022-08-01 03:20:00|691.73|688.93|690.87|688.07|691.73|688.93|690.87|688.07|0
1659324300000|2022-08-01 03:25:00|691.09|688.29|690.23|687.43|691.3|688.5|689.59|686.79|0
1659324600000|2022-08-01 03:30:00|690.12|687.32|690.66|687.86|690.76|687.96|689.81|687.01|0
1659324900000|2022-08-01 03:35:00|690.44|687.64|690.87|688.07|690.87|688.07|690.44|687.64|0
1659325200000|2022-08-01 03:40:00|690.76|687.96|690.86|688.06|690.87|688.07|690.65|687.85|0
1659325500000|2022-08-01 03:45:00|690.65|687.85|689.8|687|690.65|687.85|689.8|687|0
1659325800000|2022-08-01 03:50:00|690.01|687.21|690.43|687.63|690.65|687.85|689.8|687|0
1659326100000|2022-08-01 03:55:00|690.65|687.85|690.43|687.63|690.65|687.85|690.43|687.63|0
1659326400000|2022-08-01 04:00:00|690.22|687.42|690.64|687.84|690.64|687.84|690|687.2|0
1659326700000|2022-08-01 04:05:00|690.86|688.06|690|687.2|690.86|688.06|690|687.2|0
1659327000000|2022-08-01 04:10:00|689.79|686.99|690.64|687.84|690.85|688.05|689.79|686.99|0
1659327300000|2022-08-01 04:15:00|690.85|688.05|691.92|689.12|691.92|689.12|690.85|688.05|0
1659327600000|2022-08-01 04:20:00|692.02|689.22|692.13|689.33|692.13|689.33|691.59|688.79|0
1659327900000|2022-08-01 04:25:00|692.02|689.22|692.55|689.75|692.55|689.75|691.7|688.9|0
1659328200000|2022-08-01 04:30:00|692.34|689.54|692.12|689.32|692.55|689.75|691.7|688.9|0
1659328500000|2022-08-01 04:35:00|692.34|689.54|691.05|688.25|692.34|689.54|691.05|688.25|0
1659328800000|2022-08-01 04:40:00|691.27|688.47|691.69|688.89|691.91|689.11|691.05|688.25|0
1659329100000|2022-08-01 04:45:00|691.9|689.1|691.26|688.46|691.9|689.1|691.26|688.46|0
1659329400000|2022-08-01 04:50:00|691.48|688.68|691.9|689.1|691.9|689.1|691.05|688.25|0
1659329700000|2022-08-01 04:55:00|692|689.2|692.54|689.74|692.54|689.74|691.9|689.1|0
1659330000000|2022-08-01 05:00:00|692.75|689.95|692.11|689.31|692.75|689.95|692|689.2|0
1659330300000|2022-08-01 05:05:00|691.9|689.1|691.89|689.09|692.54|689.74|691.78|688.98|0
1659330600000|2022-08-01 05:10:00|691.78|688.98|690.83|688.03|691.89|689.09|690.4|687.6|0
1659330900000|2022-08-01 05:15:00|690.61|687.81|691.25|688.45|691.35|688.55|690.4|687.6|0
1659331200000|2022-08-01 05:20:00|691.04|688.24|690.61|687.81|691.57|688.77|690.61|687.81|0
1659331500000|2022-08-01 05:25:00|690.71|687.91|691.46|688.66|691.78|688.98|690.71|687.91|0
1659331800000|2022-08-01 05:30:00|691.67|688.87|691.46|688.66|692.95|690.15|691.46|688.66|0
1659332100000|2022-08-01 05:35:00|691.24|688.44|689.75|686.95|691.46|688.66|689.75|686.95|0
1659332400000|2022-08-01 05:40:00|688.9|686.1|688.47|685.67|689.11|686.31|688.05|685.25|0
1659332700000|2022-08-01 05:45:00|688.36|685.56|689.96|687.16|689.96|687.16|688.36|685.56|0
1659333000000|2022-08-01 05:50:00|690.17|687.37|691.66|688.86|691.66|688.86|689.96|687.16|0
1659333300000|2022-08-01 05:55:00|691.88|689.08|692.73|689.93|692.73|689.93|691.55|688.75|0
1659333600000|2022-08-01 06:00:00|692.94|690.14|693.58|690.78|693.79|690.99|692.73|689.93|0
1659333900000|2022-08-01 06:05:00|693.79|690.99|692.72|689.92|693.79|690.99|692.72|689.92|0
1659334200000|2022-08-01 06:10:00|692.94|690.14|693.79|690.99|693.79|690.99|692.29|689.49|0
1659334500000|2022-08-01 06:15:00|694|691.2|692.29|689.49|694|691.2|692.18|689.38|0
1659334800000|2022-08-01 06:20:00|692.5|689.7|691.44|688.64|693.14|690.34|691.44|688.64|0
1659335100000|2022-08-01 06:25:00|691.54|688.74|692.71|689.91|692.71|689.91|691.11|688.31|0
1659335400000|2022-08-01 06:30:00|692.5|689.7|691.65|688.85|692.6|689.8|690.79|687.99|0
1659335700000|2022-08-01 06:35:00|691.43|688.63|691.43|688.63|692.07|689.27|690.79|687.99|0
1659336000000|2022-08-01 06:40:00|691.64|688.84|692.49|689.69|692.92|690.12|691.43|688.63|0
1659336300000|2022-08-01 06:45:00|692.71|689.91|693.34|690.54|693.87|691.07|692.71|689.91|0
1659336600000|2022-08-01 06:50:00|693.56|690.76|693.56|690.76|693.77|690.97|692.7|689.9|0
1659336900000|2022-08-01 06:55:00|693.45|690.65|693.77|690.97|694.08|691.28|693.34|690.54|0
1659337200000|2022-08-01 07:00:00|695.47|692.67|697.07|694.27|697.39|694.59|694.62|691.82|0
1659337500000|2022-08-01 07:05:00|696.98|694.58|697.19|694.79|697.83|695.43|695.91|693.51|0
1659337800000|2022-08-01 07:10:00|697.08|694.68|696.98|694.58|698.36|695.96|696.55|694.15|0
1659338100000|2022-08-01 07:15:00|697.08|694.68|696.12|693.72|697.19|694.79|695.48|693.08|0
1659338400000|2022-08-01 07:20:00|696.01|693.61|697.4|695|697.83|695.43|695.8|693.4|0
1659338700000|2022-08-01 07:25:00|697.61|695.21|696.54|694.14|697.71|695.31|696.12|693.72|0
1659339000000|2022-08-01 07:30:00|696.76|694.36|699.75|697.35|700.39|697.99|696.76|694.36|0
1659339300000|2022-08-01 07:35:00|699.96|697.56|701.24|698.84|702.31|699.91|699.96|697.56|0
1659339600000|2022-08-01 07:40:00|701.03|698.63|700.7|698.3|701.88|699.48|699.96|697.56|0
1659339900000|2022-08-01 07:45:00|700.81|698.41|700.17|697.77|701.24|698.84|699.96|697.56|0
1659340200000|2022-08-01 07:50:00|700.06|697.66|698.99|696.59|700.17|697.77|698.13|695.73|0
1659340500000|2022-08-01 07:55:00|699.1|696.7|699.09|696.69|699.74|697.34|698.24|695.84|0
1659340800000|2022-08-01 08:00:00|698.88|696.48|699.09|696.69|699.74|697.34|698.45|696.05|0
1659341100000|2022-08-01 08:05:00|699.31|696.91|700.16|697.76|700.37|697.97|698.66|696.26|0
1659341400000|2022-08-01 08:10:00|700.37|697.97|698.66|696.26|701.66|699.26|697.59|695.19|0
1659341700000|2022-08-01 08:15:00|698.45|696.05|698.45|696.05|699.51|697.11|698.23|695.83|0
1659342000000|2022-08-01 08:20:00|698.23|695.83|697.26|694.86|698.66|696.26|697.16|694.76|0
1659342300000|2022-08-01 08:25:00|697.59|695.19|697.37|694.97|697.59|695.19|696.52|694.12|0
1659342600000|2022-08-01 08:30:00|697.16|694.76|698.23|695.83|698.44|696.04|697.16|694.76|0
1659342900000|2022-08-01 08:35:00|698.01|695.61|697.15|694.75|698.44|696.04|696.52|694.12|0
1659343200000|2022-08-01 08:40:00|697.37|694.97|695.44|693.04|697.37|694.97|695.44|693.04|0
1659343500000|2022-08-01 08:45:00|695.87|693.47|693.73|691.33|696.08|693.68|693.73|691.33|0
1659343800000|2022-08-01 08:50:00|693.84|691.44|694.05|691.65|694.05|691.65|692.88|690.48|0
1659344100000|2022-08-01 08:55:00|693.95|691.55|694.16|691.76|694.26|691.86|693.52|691.12|0
1659344400000|2022-08-01 09:00:00|694.37|691.97|695.32|692.92|695.65|693.25|693.94|691.54|0
1659344700000|2022-08-01 09:05:00|695.44|693.04|695.65|693.25|695.86|693.46|694.79|692.39|0
1659345000000|2022-08-01 09:10:00|695.75|693.35|697.35|694.95|697.78|695.38|695.65|693.25|0
1659345300000|2022-08-01 09:15:00|697.24|694.84|697.03|694.63|697.35|694.95|696.5|694.1|0
1659345600000|2022-08-01 09:20:00|696.92|694.52|697.35|694.95|697.45|695.05|696.71|694.31|0
1659345900000|2022-08-01 09:25:00|697.56|695.16|696.49|694.09|697.99|695.59|696.28|693.88|0
1659346200000|2022-08-01 09:30:00|696.38|693.98|699.7|697.3|700.13|697.73|696.38|693.98|0
1659346500000|2022-08-01 09:35:00|699.91|697.51|700.44|698.04|701.08|698.68|699.27|696.87|0
1659346800000|2022-08-01 09:40:00|700.34|697.94|699.69|697.29|700.55|698.15|699.27|696.87|0
1659347100000|2022-08-01 09:45:00|699.91|697.51|700.97|698.57|700.97|698.57|699.37|696.97|0
1659347400000|2022-08-01 09:50:00|701.19|698.79|699.48|697.08|701.19|698.79|699.48|697.08|0
1659347700000|2022-08-01 09:55:00|699.36|696.96|699.69|697.29|700.33|697.93|699.26|696.86|0
1659348000000|2022-08-01 10:00:00|699.9|697.5|700.97|698.57|700.97|698.57|699.15|696.75|0
1659348300000|2022-08-01 10:05:00|701.18|698.78|700.64|698.24|702.25|699.85|700.11|697.71|0
1659348600000|2022-08-01 10:10:00|700.75|698.35|699.04|696.64|700.75|698.35|698.61|696.21|0
1659348900000|2022-08-01 10:15:00|698.83|696.43|700.11|697.71|700.32|697.92|698.61|696.21|0
1659349200000|2022-08-01 10:20:00|700.32|697.92|699.25|696.85|700.32|697.92|698.39|695.99|0
1659349500000|2022-08-01 10:25:00|699.14|696.74|699.89|697.49|699.89|697.49|698.82|696.42|0
1659349800000|2022-08-01 10:30:00|699.67|697.27|699.89|697.49|699.89|697.49|698.28|695.88|0
1659350100000|2022-08-01 10:35:00|699.78|697.38|699.46|697.06|700.1|697.7|699.24|696.84|0
1659350400000|2022-08-01 10:40:00|699.24|696.84|699.03|696.63|699.67|697.27|698.7|696.3|0
1659350700000|2022-08-01 10:45:00|698.92|696.52|698.38|695.98|699.34|696.94|698.17|695.77|0
1659351000000|2022-08-01 10:50:00|698.27|695.87|698.81|696.41|699.24|696.84|698.17|695.77|0
1659351300000|2022-08-01 10:55:00|698.91|696.51|699.45|697.05|699.88|697.48|698.38|695.98|0
1659351600000|2022-08-01 11:00:00|699.66|697.26|700.09|697.69|700.3|697.9|699.23|696.83|0
1659351900000|2022-08-01 11:05:00|699.87|697.47|700.09|697.69|700.94|698.54|699.66|697.26|0
1659352200000|2022-08-01 11:10:00|700.19|697.79|701.8|699.4|702.33|699.93|699.76|697.36|0
1659352500000|2022-08-01 11:15:00|702.01|699.61|701.68|699.28|702.22|699.82|701.15|698.75|0
1659352800000|2022-08-01 11:20:00|701.79|699.39|701.58|699.18|702.86|700.46|701.36|698.96|0
1659353100000|2022-08-01 11:25:00|701.68|699.28|701.63|699.23|702.86|700.46|701.58|699.18|0
1659353400000|2022-08-01 11:30:00|702.06|699.66|700.56|698.16|702.16|699.76|700.35|697.95|0
1659353700000|2022-08-01 11:35:00|700.66|698.26|701.2|698.8|701.2|698.8|700.34|697.94|0
1659354000000|2022-08-01 11:40:00|701.41|699.01|703.44|701.04|705.06|702.66|701.41|699.01|0
1659354300000|2022-08-01 11:45:00|703.34|700.94|704.63|702.23|706.56|704.16|703.34|700.94|0
1659354600000|2022-08-01 11:50:00|704.51|702.11|703.12|700.72|704.63|702.23|703.12|700.72|0
1659354900000|2022-08-01 11:55:00|702.69|700.29|701.83|699.43|702.69|700.29|701.41|699.01|0
1659355200000|2022-08-01 12:00:00|701.62|699.22|699.69|697.29|701.83|699.43|699.69|697.29|0
1659355500000|2022-08-01 12:05:00|699.58|697.18|697.33|694.93|699.58|697.18|696.48|694.08|0
1659355800000|2022-08-01 12:10:00|697.55|695.15|696.69|694.29|697.76|695.36|695.84|693.44|0
1659356100000|2022-08-01 12:15:00|696.48|694.08|695.83|693.43|697.12|694.72|695.62|693.22|0
1659356400000|2022-08-01 12:20:00|696.05|693.65|694.98|692.58|696.26|693.86|694.55|692.15|0
1659356700000|2022-08-01 12:25:00|695.19|692.79|694.33|691.93|695.19|692.79|692.41|690.01|0
1659357000000|2022-08-01 12:30:00|694.12|691.72|693.48|691.08|695.83|693.43|692.73|690.33|0
1659357300000|2022-08-01 12:35:00|693.27|690.87|692.62|690.22|693.69|691.29|691.98|689.58|0
1659357600000|2022-08-01 12:40:00|692.41|690.01|692.41|690.01|692.62|690.22|690.49|688.09|0
1659357900000|2022-08-01 12:45:00|692.51|690.11|688.57|686.17|692.62|690.22|687.93|685.53|0
1659358200000|2022-08-01 12:50:00|688.78|686.38|684.31|681.91|690.06|687.66|684.1|681.7|0
1659358500000|2022-08-01 12:55:00|684.52|682.12|684.09|681.69|686.01|683.61|684.09|681.69|0
1659358800000|2022-08-01 13:00:00|683.67|681.27|679.42|677.02|684.31|681.91|677.94|675.54|0
1659359100000|2022-08-01 13:05:00|679.84|677.44|684.3|681.9|684.3|681.9|679.63|677.23|0
1659359400000|2022-08-01 13:10:00|684.4|682|684.94|682.54|684.94|682.54|683.03|680.63|0
1659359700000|2022-08-01 13:15:00|684.73|682.33|681.11|678.71|684.94|682.54|680.69|678.29|0
1659360000000|2022-08-01 13:20:00|680.9|678.5|683.87|681.47|683.97|681.57|680.05|677.65|0
1659360300000|2022-08-01 13:25:00|683.76|681.36|681.53|679.13|684.08|681.68|680.68|678.28|0
1659360600000|2022-08-01 13:30:00|682.17|679.77|681.41|679.01|685.36|682.96|675.38|672.98|0
1659360900000|2022-08-01 13:35:00|680.77|678.37|687.49|685.09|687.92|685.52|680.77|678.37|0
1659361200000|2022-08-01 13:40:00|687.92|685.52|693.87|691.47|695.78|693.38|686.22|683.82|0
1659361500000|2022-08-01 13:45:00|693.65|691.25|694.08|691.68|695.99|693.59|691.1|688.7|0
1659361800000|2022-08-01 13:50:00|694.29|691.89|702.39|699.99|703.88|701.48|693.44|691.04|0
1659362100000|2022-08-01 13:55:00|702.17|699.77|701.21|698.81|705.81|703.41|700.68|698.28|0
1659362400000|2022-08-01 14:00:00|700.78|698.38|704.09|701.69|707.73|705.33|697.48|695.08|0
1659362700000|2022-08-01 14:05:00|703.67|701.27|711.16|708.76|715.02|712.62|703.67|701.27|0
1659363000000|2022-08-01 14:10:00|710.83|708.43|712.03|709.63|714.82|712.42|710.3|707.9|0
1659363300000|2022-08-01 14:15:00|712.46|710.06|700.7|698.3|712.89|710.49|700.7|698.3|0
1659363600000|2022-08-01 14:20:00|700.48|698.08|700.7|698.3|702.4|700|696.86|694.46|0
1659363900000|2022-08-01 14:25:00|700.48|698.08|694.31|691.91|700.7|698.3|691.97|689.57|0
1659364200000|2022-08-01 14:30:00|694.62|692.22|697.07|694.67|699.41|697.01|694.52|692.12|0
1659364500000|2022-08-01 14:35:00|697.28|694.88|701.54|699.14|701.54|699.14|696.43|694.03|0
1659364800000|2022-08-01 14:40:00|701.97|699.57|708.59|706.19|709.23|706.83|701.97|699.57|0
1659365100000|2022-08-01 14:45:00|709.02|706.62|713.52|711.12|715.02|712.62|707.95|705.55|0
1659365400000|2022-08-01 14:50:00|713.73|711.33|720.04|717.64|721.32|718.92|713.73|711.33|0
1659365700000|2022-08-01 14:55:00|719.82|717.42|718.53|716.13|719.82|717.42|717.46|715.06|0
1659366000000|2022-08-01 15:00:00|718.96|716.56|715.53|713.13|721.75|719.35|714.89|712.49|0
1659366300000|2022-08-01 15:05:00|715.75|713.35|713.82|711.42|715.96|713.56|711.89|709.49|0
1659366600000|2022-08-01 15:10:00|714.25|711.85|717.88|715.48|718.1|715.7|713.18|710.78|0
1659366900000|2022-08-01 15:15:00|718.1|715.7|706.98|704.58|718.1|715.7|706.98|704.58|0
1659367200000|2022-08-01 15:20:00|706.55|704.15|715.52|713.12|716.17|713.77|705.7|703.3|0
1659367500000|2022-08-01 15:25:00|715.41|713.01|717.23|714.83|719.48|717.08|714.24|711.84|0
1659367800000|2022-08-01 15:30:00|717.66|715.26|711.88|709.48|717.66|715.26|710.49|708.09|0
1659368100000|2022-08-01 15:35:00|712.31|709.91|712.31|709.91|713.38|710.98|709.96|707.56|0
1659368400000|2022-08-01 15:40:00|712.09|709.69|716.37|713.97|716.59|714.19|711.24|708.84|0
1659368700000|2022-08-01 15:45:00|716.59|714.19|720.44|718.04|720.44|718.04|714.87|712.47|0
1659369000000|2022-08-01 15:50:00|720.23|717.83|717.65|715.25|721.08|718.68|717.65|715.25|0
1659369300000|2022-08-01 15:55:00|717.87|715.47|715.51|713.11|717.87|715.47|715.51|713.11|0
1659369600000|2022-08-01 16:00:00|715.72|713.32|712.73|710.33|716.79|714.39|711.87|709.47|0
1659369900000|2022-08-01 16:05:00|712.94|710.54|710.37|707.97|714.22|711.82|710.37|707.97|0
1659370200000|2022-08-01 16:10:00|710.59|708.19|705.89|703.49|712.72|710.32|703.55|701.15|0
1659370500000|2022-08-01 16:15:00|706.1|703.7|707.81|705.41|708.23|705.83|704.61|702.21|0
1659370800000|2022-08-01 16:20:00|707.59|705.19|710.58|708.18|712.08|709.68|707.17|704.77|0
1659371100000|2022-08-01 16:25:00|710.37|707.97|710.79|708.39|712.29|709.89|710.04|707.64|0
1659371400000|2022-08-01 16:30:00|711|708.6|710.58|708.18|711.22|708.82|707.8|705.4|0
1659371700000|2022-08-01 16:35:00|710.79|708.39|708.86|706.46|711|708.6|707.16|704.76|0
1659372000000|2022-08-01 16:40:00|708.65|706.25|709.29|706.89|709.93|707.53|706.3|703.9|0
1659372300000|2022-08-01 16:45:00|709.5|707.1|709.07|706.67|713.14|710.74|708.22|705.82|0
1659372600000|2022-08-01 16:50:00|709.5|707.1|707.58|705.18|709.71|707.31|707.15|704.75|0
1659372900000|2022-08-01 16:55:00|707.79|705.39|708.43|706.03|708.64|706.24|704.59|702.19|0
1659373200000|2022-08-01 17:00:00|708|705.6|699.48|697.08|708.43|706.03|699.06|696.66|0
1659373500000|2022-08-01 17:05:00|699.69|697.29|704.59|702.19|705.87|703.47|698.42|696.02|0
1659373800000|2022-08-01 17:10:00|704.37|701.97|705.44|703.04|705.65|703.25|701.39|698.99|0
1659374100000|2022-08-01 17:15:00|706.08|703.68|698.62|696.22|706.93|704.53|698.41|696.01|0
1659374400000|2022-08-01 17:20:00|698.84|696.44|698.62|696.22|701.17|698.77|696.07|693.67|0
1659374700000|2022-08-01 17:25:00|699.05|696.65|693.95|691.55|699.15|696.75|693.74|691.34|0
1659375000000|2022-08-01 17:30:00|693.52|691.12|690.56|688.16|695.86|693.46|690.56|688.16|0
1659375300000|2022-08-01 17:35:00|690.77|688.37|692.46|690.06|693.52|691.12|690.13|687.73|0
1659375600000|2022-08-01 17:40:00|692.67|690.27|690.13|687.73|693.52|691.12|688.22|685.82|0
1659375900000|2022-08-01 17:45:00|689.81|687.41|689.07|686.67|689.92|687.52|684.63|682.23|0
1659376200000|2022-08-01 17:50:00|688.64|686.24|688.64|686.24|689.28|686.88|685.47|683.07|0
1659376500000|2022-08-01 17:55:00|688.43|686.03|693.53|691.13|694.16|691.76|686.32|683.92|0
1659376800000|2022-08-01 18:00:00|692.47|690.07|690.99|688.59|693.31|690.91|687.18|684.78|0
1659377100000|2022-08-01 18:05:00|690.77|688.37|693.52|691.12|693.73|691.33|688.87|686.47|0
1659377400000|2022-08-01 18:10:00|692.68|690.28|697.33|694.93|697.33|694.93|690.56|688.16|0
1659377700000|2022-08-01 18:15:00|697.76|695.36|694.15|691.75|699.24|696.84|693.09|690.69|0
1659378000000|2022-08-01 18:20:00|694.36|691.96|697.33|694.93|697.33|694.93|692.67|690.27|0
1659378300000|2022-08-01 18:25:00|697.12|694.72|696.48|694.08|697.54|695.14|694.15|691.75|0
1659378600000|2022-08-01 18:30:00|696.27|693.87|697.54|695.14|698.6|696.2|695.63|693.23|0
1659378900000|2022-08-01 18:35:00|697.75|695.35|699.23|696.83|700.08|697.68|697.75|695.35|0
1659379200000|2022-08-01 18:40:00|699.44|697.04|694.78|692.38|700.5|698.1|694.78|692.38|0
1659379500000|2022-08-01 18:45:00|694.99|692.59|696.26|693.86|697.1|694.7|693.5|691.1|0
1659379800000|2022-08-01 18:50:00|694.99|692.59|699.22|696.82|699.65|697.25|693.08|690.68|0
1659380100000|2022-08-01 18:55:00|699.44|697.04|705.06|702.66|707.94|705.54|699.01|696.61|0
1659380400000|2022-08-01 19:00:00|705.17|702.77|702.26|699.86|705.6|703.2|701.2|698.8|0
1659380700000|2022-08-01 19:05:00|702.47|700.07|706.3|703.9|707.15|704.75|700.88|698.48|0
1659381000000|2022-08-01 19:10:00|706.09|703.69|707.36|704.96|707.58|705.18|703.53|701.13|0
1659381300000|2022-08-01 19:15:00|707.79|705.39|705.87|703.47|709.28|706.88|705.44|703.04|0
1659381600000|2022-08-01 19:20:00|705.66|703.26|700.34|697.94|705.66|703.26|700.13|697.73|0
1659381900000|2022-08-01 19:25:00|699.92|697.52|699.92|697.52|700.77|698.37|698.43|696.03|0
1659382200000|2022-08-01 19:30:00|699.49|697.09|701.4|699|702.04|699.64|698.22|695.82|0
1659382500000|2022-08-01 19:35:00|701.19|698.79|701.4|699|701.82|699.42|699.49|697.09|0
1659382800000|2022-08-01 19:40:00|701.61|699.21|699.49|697.09|705.01|702.61|698.85|696.45|0
1659383100000|2022-08-01 19:45:00|699.27|696.87|702.67|700.27|704.16|701.76|698.85|696.45|0
1659383400000|2022-08-01 19:50:00|706.07|703.67|699.48|697.08|706.07|703.67|699.27|696.87|0
1659383700000|2022-08-01 19:55:00|699.06|696.66|699.05|696.65|701.81|699.41|697.36|694.96|0
1659384000000|2022-08-01 20:00:00|699.9|697.5|701.39|698.99|702.45|700.05|697.99|695.59|0
1659384300000|2022-08-01 20:05:00|701.6|699.2|700.96|698.56|702.24|699.84|700.75|698.35|0
1659384600000|2022-08-01 20:10:00|701.17|698.77|701.81|699.41|702.45|700.05|701.17|698.77|0
1659384900000|2022-08-01 20:15:00|701.79|698.99|700.09|697.29|701.79|698.99|699.46|696.66|0
1659385200000|2022-08-01 20:20:00|699.88|697.08|700.3|697.5|700.52|697.72|699.46|696.66|0
1659385500000|2022-08-01 20:25:00|700.52|697.72|700.73|697.93|701.47|698.67|700.52|697.72|0
1659385800000|2022-08-01 20:30:00|700.94|698.14|700.72|697.92|701.15|698.35|700.72|697.92|0
1659386100000|2022-08-01 20:35:00|700.83|698.03|701.36|698.56|701.36|698.56|700.72|697.92|0
1659386400000|2022-08-01 20:40:00|701.57|698.77|701.36|698.56|701.57|698.77|701.36|698.56|0
1659386700000|2022-08-01 20:45:00|701.57|698.77|701.35|698.55|701.67|698.87|701.35|698.55|0
1659387000000|2022-08-01 20:50:00|701.24|698.44|701.57|698.77|701.57|698.77|701.14|698.34|0
1659387300000|2022-08-01 20:55:00|701.56|698.76|702.51|699.71|702.51|699.71|701.35|698.55|0
1659387600000|2022-08-01 21:00:00|702.46|699.66|701.63|698.83|702.46|699.66|701.63|698.83|0
1659387900000|2022-08-01 21:05:00|701.59|698.79|701.25|698.45|701.75|698.95|701.07|698.27|0
1659388200000|2022-08-01 21:10:00|701.18|698.38|700.97|698.17|701.35|698.55|700.66|697.86|0
1659388500000|2022-08-01 21:15:00|701.03|698.23|700.63|697.83|701.25|698.45|700.41|697.61|0
1659388800000|2022-08-01 21:20:00|700.65|697.85|700.31|697.51|700.84|698.04|700.18|697.38|0
1659389100000|2022-08-01 21:25:00|700.41|697.61|700.34|697.54|700.68|697.88|700.18|697.38|0
1659389400000|2022-08-01 21:30:00|700.46|697.66|700.03|697.23|700.68|697.88|699.97|697.17|0
1659389700000|2022-08-01 21:35:00|699.97|697.17|699.9|697.1|700.31|697.51|699.63|696.83|0
1659390000000|2022-08-01 21:40:00|699.97|697.17|700.55|697.75|700.58|697.78|699.97|697.17|0
1659390300000|2022-08-01 21:45:00|700.58|697.78|700.08|697.28|700.83|698.03|699.87|697.07|0
1659390600000|2022-08-01 21:50:00|700.02|697.22|700.49|697.69|700.61|697.81|700.02|697.22|0
1659390900000|2022-08-01 21:55:00|700.45|697.65|699.92|697.12|700.49|697.69|699.92|697.12|0
1659391200000|2022-08-01 22:00:00|700.79|697.99|698.14|695.34|700.79|697.99|697.82|695.02|0
1659391500000|2022-08-01 22:05:00|697.93|695.13|696.65|693.85|698.77|695.97|696.44|693.64|0
1659391800000|2022-08-01 22:10:00|696.97|694.17|697.71|694.91|697.71|694.91|696.65|693.85|0
1659392100000|2022-08-01 22:15:00|697.92|695.12|696.86|694.06|698.77|695.97|696.86|694.06|0
1659392400000|2022-08-01 22:20:00|697.07|694.27|696.86|694.06|697.07|694.27|696.01|693.21|0
1659392700000|2022-08-01 22:25:00|696.65|693.85|696.64|693.84|696.65|693.85|696.01|693.21|0
1659393000000|2022-08-01 22:30:00|697.07|694.27|696.64|693.84|698.13|695.33|696.53|693.73|0
1659393300000|2022-08-01 22:35:00|696.43|693.63|697.91|695.11|698.12|695.32|695.9|693.1|0
1659393600000|2022-08-01 22:40:00|698.01|695.21|697.7|694.9|698.55|695.75|697.06|694.26|0
1659393900000|2022-08-01 22:45:00|697.91|695.11|698.33|695.53|698.76|695.96|697.91|695.11|0
1659394200000|2022-08-01 22:50:00|698.54|695.74|698.54|695.74|698.54|695.74|698.22|695.42|0
1659394500000|2022-08-01 22:55:00|698.75|695.95|698.33|695.53|699.39|696.59|698.33|695.53|0
1659394800000|2022-08-01 23:00:00|698.11|695.31|699.6|696.8|700.24|697.44|697.79|694.99|0
1659395100000|2022-08-01 23:05:00|699.39|696.59|700.44|697.64|701.29|698.49|698.75|695.95|0
1659395400000|2022-08-01 23:10:00|700.23|697.43|700.44|697.64|700.87|698.07|699.81|697.01|0
1659395700000|2022-08-01 23:15:00|700.33|697.53|698.32|695.52|700.33|697.53|698.11|695.31|0
1659396000000|2022-08-01 23:20:00|698.53|695.73|698.32|695.52|698.74|695.94|698.1|695.3|0
1659396300000|2022-08-01 23:25:00|698.1|695.3|696.62|693.82|698.1|695.3|696.62|693.82|0
1659396600000|2022-08-01 23:30:00|696.41|693.61|695.98|693.18|696.41|693.61|695.13|692.33|0
1659396900000|2022-08-01 23:35:00|696.19|693.39|696.61|693.81|696.62|693.82|695.87|693.07|0
1659397200000|2022-08-01 23:40:00|696.83|694.03|695.98|693.18|697.46|694.66|695.87|693.07|0
1659397500000|2022-08-01 23:45:00|696.19|693.39|695.13|692.33|697.25|694.45|694.28|691.48|0
1659397800000|2022-08-01 23:50:00|694.7|691.9|695.12|692.32|696.4|693.6|694.49|691.69|0
1659398100000|2022-08-01 23:55:00|695.23|692.43|694.49|691.69|696.39|693.59|694.06|691.26|0
1659398400000|2022-08-02 00:00:00|694.91|692.11|693.21|690.41|695.76|692.96|693.21|690.41|0
1659398700000|2022-08-02 00:05:00|693.43|690.63|693.21|690.41|693.43|690.63|692.16|689.36|0
1659399000000|2022-08-02 00:10:00|693|690.2|694.06|691.26|694.48|691.68|692.36|689.56|0
1659399300000|2022-08-02 00:15:00|693.84|691.04|691.83|689.03|694.48|691.68|691.3|688.5|0
1659399600000|2022-08-02 00:20:00|691.94|689.14|691.3|688.5|692.15|689.35|690.25|687.45|0
1659399900000|2022-08-02 00:25:00|691.09|688.29|691.09|688.29|691.3|688.5|689.82|687.02|0
1659400200000|2022-08-02 00:30:00|691.19|688.39|690.66|687.86|691.72|688.92|690.45|687.65|0
1659400500000|2022-08-02 00:35:00|690.87|688.07|690.66|687.86|691.51|688.71|690.24|687.44|0
1659400800000|2022-08-02 00:40:00|690.87|688.07|691.08|688.28|691.08|688.28|689.6|686.8|0
1659401100000|2022-08-02 00:45:00|690.87|688.07|690.02|687.22|691.08|688.28|689.81|687.01|0
1659401400000|2022-08-02 00:50:00|689.91|687.11|689.17|686.37|689.91|687.11|687.7|684.9|0
1659401700000|2022-08-02 00:55:00|688.75|685.95|687.69|684.89|688.75|685.95|687.59|684.79|0
1659402000000|2022-08-02 01:00:00|687.48|684.68|687.9|685.1|688.75|685.95|686.64|683.84|0
1659402300000|2022-08-02 01:05:00|687.69|684.89|687.9|685.1|688.54|685.74|687.69|684.89|0
1659402600000|2022-08-02 01:10:00|688|685.2|687.05|684.25|688.11|685.31|686.84|684.04|0
1659402900000|2022-08-02 01:15:00|686.84|684.04|688.53|685.73|688.53|685.73|686.21|683.41|0
1659403200000|2022-08-02 01:20:00|688.74|685.94|688.74|685.94|689.59|686.79|687.47|684.67|0
1659403500000|2022-08-02 01:25:00|688.32|685.52|686.84|684.04|688.84|686.04|686.42|683.62|0
1659403800000|2022-08-02 01:30:00|686.73|683.93|684.09|681.29|687.05|684.25|683.88|681.08|0
1659404100000|2022-08-02 01:35:00|683.88|681.08|682.41|679.61|684.94|682.14|681.98|679.18|0
1659404400000|2022-08-02 01:40:00|682.2|679.4|683.04|680.24|683.25|680.45|681.98|679.18|0
1659404700000|2022-08-02 01:45:00|682.82|680.02|683.03|680.23|684.09|681.29|682.82|680.02|0
1659405000000|2022-08-02 01:50:00|683.24|680.44|684.72|681.92|685.35|682.55|682.82|680.02|0
1659405300000|2022-08-02 01:55:00|684.93|682.13|685.14|682.34|685.14|682.34|683.66|680.86|0
1659405600000|2022-08-02 02:00:00|684.93|682.13|684.5|681.7|685.98|683.18|683.87|681.07|0
1659405900000|2022-08-02 02:05:00|684.29|681.49|684.71|681.91|685.77|682.97|684.29|681.49|0
1659406200000|2022-08-02 02:10:00|684.6|681.8|684.18|681.38|684.6|681.8|683.44|680.64|0
1659406500000|2022-08-02 02:15:00|684.08|681.28|682.6|679.8|684.08|681.28|682.49|679.69|0
1659406800000|2022-08-02 02:20:00|682.39|679.59|681.43|678.63|682.49|679.69|681.12|678.32|0
1659407100000|2022-08-02 02:25:00|681.54|678.74|680.49|677.69|681.54|678.74|679.65|676.85|0
1659407400000|2022-08-02 02:30:00|680.7|677.9|681.75|678.95|681.96|679.16|680.49|677.69|0
1659407700000|2022-08-02 02:35:00|681.54|678.74|682.17|679.37|682.59|679.79|681.54|678.74|0
1659408000000|2022-08-02 02:40:00|682.38|679.58|681.53|678.73|682.59|679.79|681.53|678.73|0
1659408300000|2022-08-02 02:45:00|681.64|678.84|682.37|679.57|682.59|679.79|681.53|678.73|0
1659408600000|2022-08-02 02:50:00|682.16|679.36|682.37|679.57|682.58|679.78|681.53|678.73|0
1659408900000|2022-08-02 02:55:00|682.16|679.36|684.58|681.78|684.58|681.78|681.95|679.15|0
1659409200000|2022-08-02 03:00:00|684.48|681.68|684.58|681.78|684.9|682.1|684.05|681.25|0
1659409500000|2022-08-02 03:05:00|684.69|681.89|684.47|681.67|684.69|681.89|683.42|680.62|0
1659409800000|2022-08-02 03:10:00|684.26|681.46|685.41|682.61|685.52|682.72|683.84|681.04|0
1659410100000|2022-08-02 03:15:00|685.31|682.51|684.78|681.98|685.31|682.51|684.47|681.67|0
1659410400000|2022-08-02 03:20:00|684.68|681.88|684.99|682.19|685.1|682.3|684.47|681.67|0
1659410700000|2022-08-02 03:25:00|685.1|682.3|685.52|682.72|685.73|682.93|684.89|682.09|0
1659411000000|2022-08-02 03:30:00|685.31|682.51|687.63|684.83|687.63|684.83|685.31|682.51|0
1659411300000|2022-08-02 03:35:00|687.41|684.61|687.3|684.5|687.63|684.83|686.78|683.98|0
1659411600000|2022-08-02 03:40:00|687.2|684.4|687.62|684.82|688.47|685.67|687.2|684.4|0
1659411900000|2022-08-02 03:45:00|687.83|685.03|686.99|684.19|687.83|685.03|686.67|683.87|0
1659412200000|2022-08-02 03:50:00|686.88|684.08|686.77|683.97|687.09|684.29|686.35|683.55|0
1659412500000|2022-08-02 03:55:00|686.98|684.18|685.93|683.13|686.98|684.18|685.5|682.7|0
1659412800000|2022-08-02 04:00:00|686.03|683.23|685.5|682.7|686.14|683.34|685.29|682.49|0
1659413100000|2022-08-02 04:05:00|685.29|682.49|686.34|683.54|686.77|683.97|685.29|682.49|0
1659413400000|2022-08-02 04:10:00|686.55|683.75|686.34|683.54|686.77|683.97|686.02|683.22|0
1659413700000|2022-08-02 04:15:00|686.44|683.64|685.5|682.7|686.44|683.64|685.5|682.7|0
1659414000000|2022-08-02 04:20:00|685.71|682.91|685.07|682.27|685.71|682.91|684.65|681.85|0
1659414300000|2022-08-02 04:25:00|684.86|682.06|684.96|682.16|685.28|682.48|684.44|681.64|0
1659414600000|2022-08-02 04:30:00|684.86|682.06|685.07|682.27|685.7|682.9|684.02|681.22|0
1659414900000|2022-08-02 04:35:00|685.28|682.48|684.64|681.84|685.28|682.48|684.43|681.63|0
1659415200000|2022-08-02 04:40:00|684.43|681.63|684.22|681.42|684.85|682.05|684.01|681.21|0
1659415500000|2022-08-02 04:45:00|684.32|681.52|684.85|682.05|685.06|682.26|684.22|681.42|0
1659415800000|2022-08-02 04:50:00|684.95|682.15|684.43|681.63|685.06|682.26|684|681.2|0
1659416100000|2022-08-02 04:55:00|684.21|681.41|685.48|682.68|685.48|682.68|684.21|681.41|0
1659416400000|2022-08-02 05:00:00|685.27|682.47|686.42|683.62|686.95|684.15|685.27|682.47|0
1659416700000|2022-08-02 05:05:00|686.53|683.73|686.74|683.94|688.01|685.21|686.53|683.73|0
1659417000000|2022-08-02 05:10:00|686.63|683.83|687.16|684.36|687.16|684.36|686.32|683.52|0
1659417300000|2022-08-02 05:15:00|687.37|684.57|684.63|681.83|687.58|684.78|684.52|681.72|0
1659417600000|2022-08-02 05:20:00|684.41|681.61|685.47|682.67|685.89|683.09|684.2|681.4|0
1659417900000|2022-08-02 05:25:00|685.26|682.46|684.2|681.4|686.1|683.3|683.99|681.19|0
1659418200000|2022-08-02 05:30:00|684.09|681.29|682.72|679.92|684.62|681.82|682.3|679.5|0
1659418500000|2022-08-02 05:35:00|682.93|680.13|682.09|679.29|683.14|680.34|681.46|678.66|0
1659418800000|2022-08-02 05:40:00|682.3|679.5|682.51|679.71|683.14|680.34|682.3|679.5|0
1659419100000|2022-08-02 05:45:00|682.4|679.6|683.56|680.76|683.98|681.18|682.3|679.5|0
1659419400000|2022-08-02 05:50:00|683.77|680.97|683.35|680.55|683.77|680.97|682.92|680.12|0
1659419700000|2022-08-02 05:55:00|683.56|680.76|682.92|680.12|683.56|680.76|682.08|679.28|0
1659420000000|2022-08-02 06:00:00|682.71|679.91|685.72|682.92|685.72|682.92|682.71|679.91|0
1659420300000|2022-08-02 06:05:00|685.93|683.13|686.63|683.83|687.69|684.89|685.93|683.13|0
1659420600000|2022-08-02 06:10:00|686.42|683.62|687.47|684.67|687.89|685.09|686.42|683.62|0
1659420900000|2022-08-02 06:15:00|687.57|684.77|688.1|685.3|688.52|685.72|687.05|684.25|0
1659421200000|2022-08-02 06:20:00|688.31|685.51|686.63|683.83|688.52|685.72|684.73|681.93|0
1659421500000|2022-08-02 06:25:00|686.84|684.04|686.73|683.93|687.05|684.25|685.78|682.98|0
1659421800000|2022-08-02 06:30:00|686.83|684.03|684.73|681.93|687.46|684.66|684.31|681.51|0
1659422100000|2022-08-02 06:35:00|684.52|681.72|684.52|681.72|685.36|682.56|683.89|681.09|0
1659422400000|2022-08-02 06:40:00|684.31|681.51|684.94|682.14|685.15|682.35|683.68|680.88|0
1659422700000|2022-08-02 06:45:00|684.93|682.13|685.77|682.97|686.19|683.39|684.72|681.92|0
1659423000000|2022-08-02 06:50:00|685.56|682.76|684.93|682.13|685.98|683.18|684.3|681.5|0
1659423300000|2022-08-02 06:55:00|685.03|682.23|685.77|682.97|685.98|683.18|684.82|682.02|0
1659423600000|2022-08-02 07:00:00|685.98|683.18|683.67|680.87|687.03|684.23|683.25|680.45|0
1659423900000|2022-08-02 07:05:00|683.47|681.07|679.16|676.76|683.67|681.27|676.75|674.35|0
1659424200000|2022-08-02 07:10:00|679.27|676.87|678.42|676.02|680.52|678.12|678.01|675.61|0
1659424500000|2022-08-02 07:15:00|678.32|675.92|677.79|675.39|678.63|676.23|674.24|671.84|0
1659424800000|2022-08-02 07:20:00|677.37|674.97|679.26|676.86|680.1|677.7|676.12|673.72|0
1659425100000|2022-08-02 07:25:00|679.47|677.07|679.78|677.38|679.89|677.49|677.79|675.39|0
1659425400000|2022-08-02 07:30:00|679.68|677.28|679.46|677.06|679.68|677.28|676.32|673.92|0
1659425700000|2022-08-02 07:35:00|679.67|677.27|683.03|680.63|683.66|681.26|678.73|676.33|0
1659426000000|2022-08-02 07:40:00|683.24|680.84|682.61|680.21|684.29|681.89|682.61|680.21|0
1659426300000|2022-08-02 07:45:00|682.82|680.42|684.71|682.31|685.34|682.94|682.82|680.42|0
1659426600000|2022-08-02 07:50:00|684.92|682.52|684.07|681.67|686.18|683.78|683.96|681.56|0
1659426900000|2022-08-02 07:55:00|684.28|681.88|683.02|680.62|685.33|682.93|682.81|680.41|0
1659427200000|2022-08-02 08:00:00|682.81|680.41|683.65|681.25|685.12|682.72|682.6|680.2|0
1659427500000|2022-08-02 08:05:00|683.54|681.14|683.86|681.46|685.23|682.83|682.7|680.3|0
1659427800000|2022-08-02 08:10:00|683.97|681.57|681.45|679.05|683.97|681.57|681.03|678.63|0
1659428100000|2022-08-02 08:15:00|681.66|679.26|679.66|677.26|681.76|679.36|679.35|676.95|0
1659428400000|2022-08-02 08:20:00|679.34|676.94|682.8|680.4|683.33|680.93|678.93|676.53|0
1659428700000|2022-08-02 08:25:00|682.91|680.51|682.91|680.51|683.54|681.14|681.86|679.46|0
1659429000000|2022-08-02 08:30:00|683.12|680.72|681.86|679.46|683.54|681.14|681.23|678.83|0
1659429300000|2022-08-02 08:35:00|681.44|679.04|678.29|675.89|681.44|679.04|678.08|675.68|0
1659429600000|2022-08-02 08:40:00|678.08|675.68|677.66|675.26|678.81|676.41|677.45|675.05|0
1659429900000|2022-08-02 08:45:00|677.87|675.47|677.44|675.04|677.97|675.57|676.08|673.68|0
1659430200000|2022-08-02 08:50:00|677.03|674.63|678.59|676.19|678.91|676.51|676.82|674.42|0
1659430500000|2022-08-02 08:55:00|678.49|676.09|678.91|676.51|679.12|676.72|678.07|675.67|0
1659430800000|2022-08-02 09:00:00|678.8|676.4|679.63|677.23|680.16|677.76|678.07|675.67|0
1659431100000|2022-08-02 09:05:00|679.74|677.34|679.53|677.13|679.95|677.55|679|676.6|0
1659431400000|2022-08-02 09:10:00|679.74|677.34|680.37|677.97|680.47|678.07|678.9|676.5|0
1659431700000|2022-08-02 09:15:00|680.16|677.76|681|678.6|681.21|678.81|680.16|677.76|0
1659432000000|2022-08-02 09:20:00|681.21|678.81|679.32|676.92|681.21|678.81|679.32|676.92|0
1659432300000|2022-08-02 09:25:00|679.11|676.71|679.52|677.12|679.62|677.22|677.95|675.55|0
1659432600000|2022-08-02 09:30:00|679.73|677.33|678.05|675.65|680.36|677.96|675.96|673.56|0
1659432900000|2022-08-02 09:35:00|677.94|675.54|677.21|674.81|679.1|676.7|677.21|674.81|0
1659433200000|2022-08-02 09:40:00|677.31|674.91|679.31|676.91|679.73|677.33|677.31|674.91|0
1659433500000|2022-08-02 09:45:00|679.2|676.8|678.09|675.69|679.2|676.8|677.36|674.96|0
1659433800000|2022-08-02 09:50:00|677.99|675.59|674.84|672.44|678.2|675.8|674.63|672.23|0
1659434100000|2022-08-02 09:55:00|675.05|672.65|674|671.6|675.57|673.17|673.79|671.39|0
1659434400000|2022-08-02 10:00:00|674.21|671.81|674.42|672.02|675.88|673.48|674.21|671.81|0
1659434700000|2022-08-02 10:05:00|674.21|671.81|674|671.6|674.21|671.81|672.95|670.55|0
1659435000000|2022-08-02 10:10:00|673.89|671.49|675.46|673.06|675.46|673.06|673.57|671.17|0
1659435300000|2022-08-02 10:15:00|675.14|672.74|671.9|669.5|675.46|673.06|669.91|667.51|0
1659435600000|2022-08-02 10:20:00|671.69|669.29|672.1|669.7|672.94|670.54|671.58|669.18|0
1659435900000|2022-08-02 10:25:00|672.31|669.91|671.68|669.28|672.73|670.33|671.48|669.08|0
1659436200000|2022-08-02 10:30:00|671.47|669.07|670.64|668.24|672.2|669.8|670.43|668.03|0
1659436500000|2022-08-02 10:35:00|670.53|668.13|672.31|669.91|672.73|670.33|669.8|667.4|0
1659436800000|2022-08-02 10:40:00|672.1|669.7|673.77|671.37|674.19|671.79|671.89|669.49|0
1659437100000|2022-08-02 10:45:00|673.56|671.16|674.26|671.86|676.04|673.64|672.93|670.53|0
1659437400000|2022-08-02 10:50:00|674.16|671.76|674.16|671.76|675.62|673.22|673.74|671.34|0
1659437700000|2022-08-02 10:55:00|673.74|671.34|676.45|674.05|676.45|674.05|673.53|671.13|0
1659438000000|2022-08-02 11:00:00|676.14|673.74|680.84|678.44|681.89|679.49|675.62|673.22|0
1659438300000|2022-08-02 11:05:00|680.64|678.24|678.33|675.93|680.64|678.24|677.91|675.51|0
1659438600000|2022-08-02 11:10:00|678.12|675.72|679.47|677.07|680.21|677.81|678.12|675.72|0
1659438900000|2022-08-02 11:15:00|679.37|676.97|680|677.6|681.05|678.65|679.16|676.76|0
1659439200000|2022-08-02 11:20:00|680.21|677.81|682.09|679.69|682.3|679.9|679.79|677.39|0
1659439500000|2022-08-02 11:25:00|682.3|679.9|681.46|679.06|682.3|679.9|681.04|678.64|0
1659439800000|2022-08-02 11:30:00|681.35|678.95|683.35|680.95|683.98|681.58|681.04|678.64|0
1659440100000|2022-08-02 11:35:00|683.14|680.74|682.71|680.31|683.35|680.95|681.88|679.48|0
1659440400000|2022-08-02 11:40:00|682.61|680.21|680.41|678.01|682.92|680.52|680.2|677.8|0
1659440700000|2022-08-02 11:45:00|680.3|677.9|681.45|679.05|682.08|679.68|680.2|677.8|0
1659441000000|2022-08-02 11:50:00|681.34|678.94|681.87|679.47|682.08|679.68|680.19|677.79|0
1659441300000|2022-08-02 11:55:00|681.76|679.36|680.82|678.42|682.08|679.68|680.4|678|0
1659441600000|2022-08-02 12:00:00|680.4|678|683.12|680.72|683.33|680.93|680.4|678|0
1659441900000|2022-08-02 12:05:00|682.91|680.51|682.49|680.09|683.12|680.72|681.65|679.25|0
1659442200000|2022-08-02 12:10:00|682.28|679.88|681.65|679.25|683.01|680.61|681.23|678.83|0
1659442500000|2022-08-02 12:15:00|681.54|679.14|679.13|676.73|681.86|679.46|679.13|676.73|0
1659442800000|2022-08-02 12:20:00|678.93|676.53|681.44|679.04|681.65|679.25|678.72|676.32|0
1659443100000|2022-08-02 12:25:00|681.65|679.25|680.18|677.78|681.65|679.25|678.92|676.52|0
1659443400000|2022-08-02 12:30:00|680.39|677.99|680.38|677.98|682.27|679.87|680.28|677.88|0
1659443700000|2022-08-02 12:35:00|680.59|678.19|679.96|677.56|680.59|678.19|679.13|676.73|0
1659444000000|2022-08-02 12:40:00|680.27|677.87|677.45|675.05|680.27|677.87|677.45|675.05|0
1659444300000|2022-08-02 12:45:00|677.66|675.26|678.94|676.54|679.35|676.95|676.82|674.42|0
1659444600000|2022-08-02 12:50:00|679.15|676.75|678.73|676.33|679.77|677.37|678.52|676.12|0
1659444900000|2022-08-02 12:55:00|678.93|676.53|682.48|680.08|682.58|680.18|678.83|676.43|0
1659445200000|2022-08-02 13:00:00|682.69|680.29|681.44|679.04|683.11|680.71|681.23|678.83|0
1659445500000|2022-08-02 13:05:00|681.85|679.45|687.07|684.67|687.49|685.09|681.22|678.82|0
1659445800000|2022-08-02 13:10:00|687.7|685.3|689.59|687.19|690.01|687.61|686.86|684.46|0
1659446100000|2022-08-02 13:15:00|689.48|687.08|687.49|685.09|689.79|687.39|687.28|684.88|0
1659446400000|2022-08-02 13:20:00|687.28|684.88|687.06|684.66|687.9|685.5|686.02|683.62|0
1659446700000|2022-08-02 13:25:00|687.27|684.87|689.58|687.18|689.79|687.39|687.06|684.66|0
1659447000000|2022-08-02 13:30:00|688.74|686.34|690|687.6|694.83|692.43|686.64|684.24|0
1659447300000|2022-08-02 13:35:00|689.79|687.39|687.9|685.5|690|687.6|682.45|680.05|0
1659447600000|2022-08-02 13:40:00|688.73|686.33|683.29|680.89|698.74|696.34|682.87|680.47|0
1659447900000|2022-08-02 13:45:00|683.91|681.51|685.59|683.19|692.72|690.32|683.08|680.68|0
1659448200000|2022-08-02 13:50:00|685.38|682.98|680.56|678.16|688.52|686.12|679.52|677.12|0
1659448500000|2022-08-02 13:55:00|679.94|677.54|685.58|683.18|688.52|686.12|677.64|675.24|0
1659448800000|2022-08-02 14:00:00|685.16|682.76|681.6|679.2|685.37|682.97|679.52|677.12|0
1659449100000|2022-08-02 14:05:00|681.4|679|677.01|674.61|685.79|683.39|676.8|674.4|0
1659449400000|2022-08-02 14:10:00|676.59|674.19|680.97|678.57|681.18|678.78|671.18|668.78|0
1659449700000|2022-08-02 14:15:00|681.17|678.77|684.07|681.67|684.49|682.09|679.05|676.65|0
1659450000000|2022-08-02 14:20:00|684.49|682.09|682.18|679.78|688.05|685.65|680.72|678.32|0
1659450300000|2022-08-02 14:25:00|681.97|679.57|689.31|686.91|689.31|686.91|680.72|678.32|0
1659450600000|2022-08-02 14:30:00|690.98|688.58|689.09|686.69|693.08|690.68|687.42|685.02|0
1659450900000|2022-08-02 14:35:00|689.51|687.11|690.77|688.37|692.24|689.84|686.99|684.59|0
1659451200000|2022-08-02 14:40:00|690.56|688.16|697.08|694.68|698.13|695.73|689.51|687.11|0
1659451500000|2022-08-02 14:45:00|697.5|695.1|699.39|696.99|699.39|696.99|693.5|691.1|0
1659451800000|2022-08-02 14:50:00|699.6|697.2|707.84|705.44|708.48|706.08|698.97|696.57|0
1659452100000|2022-08-02 14:55:00|707.63|705.23|701.08|698.68|707.84|705.44|699.81|697.41|0
1659452400000|2022-08-02 15:00:00|701.29|698.89|698.3|695.9|702.98|700.58|697.88|695.48|0
1659452700000|2022-08-02 15:05:00|698.72|696.32|697.03|694.63|699.36|696.96|695.35|692.95|0
1659453000000|2022-08-02 15:10:00|697.24|694.84|693.99|691.59|697.24|694.84|693.99|691.59|0
1659453300000|2022-08-02 15:15:00|694.2|691.8|695.88|693.48|697.36|694.96|692.51|690.11|0
1659453600000|2022-08-02 15:20:00|695.67|693.27|694.31|691.91|696.3|693.9|692.3|689.9|0
1659453900000|2022-08-02 15:25:00|694.52|692.12|697.94|695.54|699|696.6|693.68|691.28|0
1659454200000|2022-08-02 15:30:00|698.15|695.75|693.71|691.31|698.36|695.96|690.33|687.93|0
1659454500000|2022-08-02 15:35:00|693.5|691.1|699.42|697.02|700.05|697.65|693.5|691.1|0
1659454800000|2022-08-02 15:40:00|699.2|696.8|701.96|699.56|703.44|701.04|698.14|695.74|0
1659455100000|2022-08-02 15:45:00|702.17|699.77|702.17|699.77|702.59|700.19|699.41|697.01|0
1659455400000|2022-08-02 15:50:00|702.38|699.98|701.74|699.34|702.59|700.19|700.47|698.07|0
1659455700000|2022-08-02 15:55:00|701.95|699.55|700.25|697.85|703.44|701.04|699.62|697.22|0
1659456000000|2022-08-02 16:00:00|700.68|698.28|704.88|702.48|705.52|703.12|699.19|696.79|0
1659456300000|2022-08-02 16:05:00|704.46|702.06|702.76|700.36|704.88|702.48|702.76|700.36|0
1659456600000|2022-08-02 16:10:00|703.18|700.78|706.51|704.11|707.15|704.75|702.33|699.93|0
1659456900000|2022-08-02 16:15:00|706.72|704.32|709.87|707.47|710.39|707.99|706.29|703.89|0
1659457200000|2022-08-02 16:20:00|710.08|707.68|713.28|710.88|713.5|711.1|709.23|706.83|0
1659457500000|2022-08-02 16:25:00|713.5|711.1|713.92|711.52|713.92|711.52|711.57|709.17|0
1659457800000|2022-08-02 16:30:00|714.14|711.74|713.07|710.67|714.56|712.16|711.57|709.17|0
1659458100000|2022-08-02 16:35:00|713.28|710.88|715.84|713.44|716.06|713.66|711.57|709.17|0
1659458400000|2022-08-02 16:40:00|715.42|713.02|719.63|717.23|719.63|717.23|714.99|712.59|0
1659458700000|2022-08-02 16:45:00|719.2|716.8|718.77|716.37|719.2|716.8|716.64|714.24|0
1659459000000|2022-08-02 16:50:00|718.56|716.16|719.41|717.01|720.05|717.65|716.85|714.45|0
1659459300000|2022-08-02 16:55:00|719.2|716.8|717.06|714.66|719.63|717.23|716|713.6|0
1659459600000|2022-08-02 17:00:00|716.64|714.24|714.72|712.32|717.06|714.66|712.37|709.97|0
1659459900000|2022-08-02 17:05:00|714.6|712.2|714.29|711.89|715.14|712.74|710.88|708.48|0
1659460200000|2022-08-02 17:10:00|714.07|711.67|713.86|711.46|715.14|712.74|712.79|710.39|0
1659460500000|2022-08-02 17:15:00|714.07|711.67|713.22|710.82|714.92|712.52|713.22|710.82|0
1659460800000|2022-08-02 17:20:00|713|710.6|708.11|705.71|713.43|711.03|708.11|705.71|0
1659461100000|2022-08-02 17:25:00|707.9|705.5|701.1|698.7|708.53|706.13|699.62|697.22|0
1659461400000|2022-08-02 17:30:00|700.68|698.28|693.19|690.79|700.68|698.28|692.26|689.86|0
1659461700000|2022-08-02 17:35:00|692.77|690.37|690.66|688.26|694.88|692.48|688.98|686.58|0
1659462000000|2022-08-02 17:40:00|690.87|688.47|693.08|690.68|694.03|691.63|689.5|687.1|0
1659462300000|2022-08-02 17:45:00|692.98|690.58|688.56|686.16|694.03|691.63|687.93|685.53|0
1659462600000|2022-08-02 17:50:00|688.55|686.15|692.85|690.45|692.85|690.45|685.35|682.95|0
1659462900000|2022-08-02 17:55:00|692.64|690.24|692.85|690.45|693.48|691.08|690.75|688.35|0
1659463200000|2022-08-02 18:00:00|692.43|690.03|692.11|689.71|694.11|691.71|689.7|687.3|0
1659463500000|2022-08-02 18:05:00|692.01|689.61|700|697.6|700|697.6|691.16|688.76|0
1659463800000|2022-08-02 18:10:00|699.79|697.39|697.68|695.28|700.21|697.81|696.42|694.02|0
1659464100000|2022-08-02 18:15:00|697.47|695.07|694.94|692.54|697.68|695.28|693.89|691.49|0
1659464400000|2022-08-02 18:20:00|695.15|692.75|698.1|695.7|700.21|697.81|694.1|691.7|0
1659464700000|2022-08-02 18:25:00|698.52|696.12|699.78|697.38|700.42|698.02|697.68|695.28|0
1659465000000|2022-08-02 18:30:00|699.36|696.96|701.68|699.28|703.37|700.97|698.94|696.54|0
1659465300000|2022-08-02 18:35:00|701.47|699.07|698.09|695.69|701.68|699.28|696.62|694.22|0
1659465600000|2022-08-02 18:40:00|698.3|695.9|699.57|697.17|700.62|698.22|698.3|695.9|0
1659465900000|2022-08-02 18:45:00|699.14|696.74|698.51|696.11|699.14|696.74|692.83|690.43|0
1659466200000|2022-08-02 18:50:00|698.72|696.32|695.14|692.74|700.83|698.43|692.61|690.21|0
1659466500000|2022-08-02 18:55:00|694.72|692.32|692.82|690.42|695.14|692.74|690.3|687.9|0
1659466800000|2022-08-02 19:00:00|692.61|690.21|694.08|691.68|695.55|693.15|691.98|689.58|0
1659467100000|2022-08-02 19:05:00|693.87|691.47|691.77|689.37|695.34|692.94|691.14|688.74|0
1659467400000|2022-08-02 19:10:00|691.56|689.16|692.39|689.99|692.82|690.42|688.82|686.42|0
1659467700000|2022-08-02 19:15:00|692.6|690.2|685.68|683.28|693.66|691.26|684|681.6|0
1659468000000|2022-08-02 19:20:00|685.05|682.65|685.04|682.64|687.56|685.16|683.58|681.18|0
1659468300000|2022-08-02 19:25:00|685.25|682.85|691.55|689.15|692.18|689.78|684.83|682.43|0
1659468600000|2022-08-02 19:30:00|690.92|688.52|691.33|688.93|692.18|689.78|688.19|685.79|0
1659468900000|2022-08-02 19:35:00|691.75|689.35|691.96|689.56|696.38|693.98|691.12|688.72|0
1659469200000|2022-08-02 19:40:00|692.38|689.98|692.38|689.98|692.38|689.98|688.81|686.41|0
1659469500000|2022-08-02 19:45:00|692.8|690.4|686.92|684.52|692.8|690.4|685.45|683.05|0
1659469800000|2022-08-02 19:50:00|687.34|684.94|683.56|681.16|687.76|685.36|683.15|680.75|0
1659470100000|2022-08-02 19:55:00|682.94|680.54|681.47|679.07|683.77|681.37|679.59|677.19|0
1659470400000|2022-08-02 20:00:00|681.05|678.65|681.05|678.65|682.52|680.12|681.05|678.65|0
1659470700000|2022-08-02 20:05:00|681.26|678.86|679.58|677.18|681.47|679.07|677.29|674.89|0
1659471000000|2022-08-02 20:10:00|679.79|677.39|680|677.6|680|677.6|677.91|675.51|0
1659471300000|2022-08-02 20:15:00|679.88|677.08|678.53|675.73|680.3|677.5|678.53|675.73|0
1659471600000|2022-08-02 20:20:00|678.73|675.93|679.28|676.48|679.91|677.11|677.82|675.02|0
1659471900000|2022-08-02 20:25:00|679.49|676.69|678.86|676.06|679.9|677.1|678.44|675.64|0
1659472200000|2022-08-02 20:30:00|679.07|676.27|679.27|676.47|679.69|676.89|678.86|676.06|0
1659472500000|2022-08-02 20:35:00|679.37|676.57|679.06|676.26|679.69|676.89|679.06|676.26|0
1659472800000|2022-08-02 20:40:00|679.27|676.47|681.15|678.35|681.67|678.87|678.85|676.05|0
1659473100000|2022-08-02 20:45:00|680.94|678.14|682.61|679.81|683.03|680.23|680.94|678.14|0
1659473400000|2022-08-02 20:50:00|682.71|679.91|682.92|680.12|682.92|680.12|682.19|679.39|0
1659473700000|2022-08-02 20:55:00|683.02|680.22|683.75|680.95|684.17|681.37|682.29|679.49|0
1659474000000|2022-08-02 21:00:00|683.22|680.42|683.09|680.29|683.52|680.72|683.06|680.26|0
1659474300000|2022-08-02 21:05:00|683.13|680.33|683.49|680.69|683.52|680.72|683.13|680.33|0
1659474600000|2022-08-02 21:10:00|683.52|680.72|683.73|680.93|683.74|680.94|683.52|680.72|0
1659474900000|2022-08-02 21:15:00|683.7|680.9|684|681.2|684.13|681.33|683.7|680.9|0
1659475200000|2022-08-02 21:20:00|684.12|681.32|684.15|681.35|684.18|681.38|684|681.2|0
1659475500000|2022-08-02 21:25:00|684.06|681.26|683.99|681.19|684.06|681.26|683.69|680.89|0
1659475800000|2022-08-02 21:30:00|683.94|681.14|683.96|681.16|684.09|681.29|683.84|681.04|0
1659476100000|2022-08-02 21:35:00|683.99|681.19|683.96|681.16|684.02|681.22|683.69|680.89|0
1659476400000|2022-08-02 21:40:00|683.99|681.19|684.11|681.31|684.39|681.59|683.96|681.16|0
1659476700000|2022-08-02 21:45:00|684.05|681.25|684.14|681.34|684.14|681.34|683.81|681.01|0
1659477000000|2022-08-02 21:50:00|684.11|681.31|684.07|681.27|684.38|681.58|683.78|680.98|0
1659477300000|2022-08-02 21:55:00|684.02|681.22|684.3|681.5|684.39|681.59|683.82|681.02|0
1659477600000|2022-08-02 22:00:00|684.98|682.18|685.08|682.28|687.18|684.38|684.98|682.18|0
1659477900000|2022-08-02 22:05:00|685.29|682.49|687.8|685|688.01|685.21|684.87|682.07|0
1659478200000|2022-08-02 22:10:00|688.22|685.42|685.71|682.91|688.22|685.42|685.5|682.7|0
1659478500000|2022-08-02 22:15:00|685.92|683.12|686.12|683.32|686.75|683.95|685.71|682.91|0
1659478800000|2022-08-02 22:20:00|686.01|683.21|683.82|681.02|686.54|683.74|683.82|681.02|0
1659479100000|2022-08-02 22:25:00|683.61|680.81|684.65|681.85|685.49|682.69|683.61|680.81|0
1659479400000|2022-08-02 22:30:00|685.07|682.27|686.32|683.52|686.54|683.74|684.86|682.06|0
1659479700000|2022-08-02 22:35:00|686.53|683.73|688|685.2|688.84|686.04|686.53|683.73|0
1659480000000|2022-08-02 22:40:00|687.79|684.99|688.42|685.62|688.63|685.83|687.79|684.99|0
1659480300000|2022-08-02 22:45:00|688.62|685.82|687.57|684.77|688.83|686.03|686.95|684.15|0
1659480600000|2022-08-02 22:50:00|687.37|684.57|687.99|685.19|688.41|685.61|687.36|684.56|0
1659480900000|2022-08-02 22:55:00|688.2|685.4|685.99|683.19|688.2|685.4|685.69|682.89|0
1659481200000|2022-08-02 23:00:00|685.89|683.09|685.68|682.88|685.89|683.09|684.85|682.05|0
1659481500000|2022-08-02 23:05:00|685.89|683.09|686.52|683.72|686.52|683.72|685.26|682.46|0
1659481800000|2022-08-02 23:10:00|686.31|683.51|686.1|683.3|687.36|684.56|685.89|683.09|0
1659482100000|2022-08-02 23:15:00|686.31|683.51|686.72|683.92|686.72|683.92|685.47|682.67|0
1659482400000|2022-08-02 23:20:00|686.51|683.71|686.3|683.5|686.72|683.92|686.09|683.29|0
1659482700000|2022-08-02 23:25:00|686.51|683.71|687.35|684.55|687.35|684.55|686.51|683.71|0
1659483000000|2022-08-02 23:30:00|687.45|684.65|686.19|683.39|687.45|684.65|685.46|682.66|0
1659483300000|2022-08-02 23:35:00|686.09|683.29|683.57|680.77|686.51|683.71|682.95|680.15|0
1659483600000|2022-08-02 23:40:00|683.36|680.56|683.78|680.98|683.78|680.98|682.74|679.94|0
1659483900000|2022-08-02 23:45:00|683.57|680.77|682.73|679.93|683.78|680.98|682.52|679.72|0
1659484200000|2022-08-02 23:50:00|682.52|679.72|681.68|678.88|683.15|680.35|681.48|678.68|0
1659484500000|2022-08-02 23:55:00|681.48|678.68|681.47|678.67|681.89|679.09|680.85|678.05|0
1659484800000|2022-08-03 00:00:00|681.06|678.26|681.26|678.46|681.68|678.88|679.8|677|0
1659485100000|2022-08-03 00:05:00|680.84|678.04|683.03|680.23|684.61|681.81|680.84|678.04|0
1659485400000|2022-08-03 00:10:00|682.93|680.13|680.42|677.62|682.93|680.13|679.8|677|0
1659485700000|2022-08-03 00:15:00|680.63|677.83|682.3|679.5|682.93|680.13|679.8|677|0
1659486000000|2022-08-03 00:20:00|682.51|679.71|679.37|676.57|682.93|680.13|678.12|675.32|0
1659486300000|2022-08-03 00:25:00|679.58|676.78|677.7|674.9|679.58|676.78|677.08|674.28|0
1659486600000|2022-08-03 00:30:00|678.33|675.53|678.74|675.94|679.16|676.36|677.7|674.9|0
1659486900000|2022-08-03 00:35:00|678.63|675.83|679.47|676.67|680.41|677.61|677.91|675.11|0
1659487200000|2022-08-03 00:40:00|679.37|676.57|673.94|671.14|679.37|676.57|673.83|671.03|0
1659487500000|2022-08-03 00:45:00|674.36|671.56|675.08|672.28|675.4|672.6|673.94|671.14|0
1659487800000|2022-08-03 00:50:00|675.4|672.6|676.86|674.06|677.27|674.47|675.19|672.39|0
1659488100000|2022-08-03 00:55:00|676.65|673.85|678.31|675.51|678.52|675.72|676.12|673.32|0
1659488400000|2022-08-03 01:00:00|678.52|675.72|678.52|675.72|679.15|676.35|677.79|674.99|0
1659488700000|2022-08-03 01:05:00|678.31|675.51|680.19|677.39|680.19|677.39|678.2|675.4|0
1659489000000|2022-08-03 01:10:00|680.6|677.8|681.02|678.22|681.23|678.43|680.18|677.38|0
1659489300000|2022-08-03 01:15:00|681.23|678.43|682.9|680.1|683.95|681.15|681.23|678.43|0
1659489600000|2022-08-03 01:20:00|682.79|679.99|682.06|679.26|683.73|680.93|682.06|679.26|0
1659489900000|2022-08-03 01:25:00|681.85|679.05|682.06|679.26|682.69|679.89|681.01|678.21|0
1659490200000|2022-08-03 01:30:00|682.27|679.47|684.77|681.97|684.98|682.18|681.32|678.52|0
1659490500000|2022-08-03 01:35:00|684.88|682.08|682.89|680.09|684.98|682.18|682.26|679.46|0
1659490800000|2022-08-03 01:40:00|682.99|680.19|684.35|681.55|685.19|682.39|682.26|679.46|0
1659491100000|2022-08-03 01:45:00|684.56|681.76|683.72|680.92|685.4|682.6|682.89|680.09|0
1659491400000|2022-08-03 01:50:00|683.93|681.13|684.97|682.17|686.86|684.06|683.93|681.13|0
1659491700000|2022-08-03 01:55:00|684.77|681.97|684.97|682.17|685.49|682.69|684.55|681.75|0
1659492000000|2022-08-03 02:00:00|685.18|682.38|687.58|684.78|688.74|685.94|684.97|682.17|0
1659492300000|2022-08-03 02:05:00|687.79|684.99|686.85|684.05|688.32|685.52|686.85|684.05|0
1659492600000|2022-08-03 02:10:00|687.06|684.26|686.43|683.63|687.06|684.26|686.01|683.21|0
1659492900000|2022-08-03 02:15:00|686.22|683.42|685.38|682.58|686.43|683.63|685.38|682.58|0
1659493200000|2022-08-03 02:20:00|685.59|682.79|684.33|681.53|685.8|683|684.33|681.53|0
1659493500000|2022-08-03 02:25:00|684.54|681.74|684.33|681.53|684.96|682.16|683.7|680.9|0
1659493800000|2022-08-03 02:30:00|684.54|681.74|685.17|682.37|685.8|683|684.54|681.74|0
1659494100000|2022-08-03 02:35:00|684.96|682.16|685.58|682.78|685.58|682.78|684.75|681.95|0
1659494400000|2022-08-03 02:40:00|685.79|682.99|684.32|681.52|686.42|683.62|684.32|681.52|0
1659494700000|2022-08-03 02:45:00|684.53|681.73|684.53|681.73|685.16|682.36|683.48|680.68|0
1659495000000|2022-08-03 02:50:00|684.32|681.52|684.95|682.15|684.95|682.15|683.27|680.47|0
1659495300000|2022-08-03 02:55:00|685.16|682.36|686.2|683.4|686.83|684.03|685.16|682.36|0
1659495600000|2022-08-03 03:00:00|686.41|683.61|687.25|684.45|687.87|685.07|686.2|683.4|0
1659495900000|2022-08-03 03:05:00|687.04|684.24|686.61|683.81|687.46|684.66|686.2|683.4|0
1659496200000|2022-08-03 03:10:00|686.82|684.02|686.61|683.81|687.24|684.44|686.61|683.81|0
1659496500000|2022-08-03 03:15:00|686.71|683.91|685.98|683.18|687.87|685.07|685.77|682.97|0
1659496800000|2022-08-03 03:20:00|685.77|682.97|686.4|683.6|687.45|684.65|685.45|682.65|0
1659497100000|2022-08-03 03:25:00|686.61|683.81|686.19|683.39|687.66|684.86|686.19|683.39|0
1659497400000|2022-08-03 03:30:00|685.98|683.18|685.14|682.34|685.98|683.18|684.72|681.92|0
1659497700000|2022-08-03 03:35:00|685.24|682.44|685.76|682.96|686.18|683.38|685.14|682.34|0
1659498000000|2022-08-03 03:40:00|685.86|683.06|685.97|683.17|686.49|683.69|685.34|682.54|0
1659498300000|2022-08-03 03:45:00|686.07|683.27|687.02|684.22|687.23|684.43|685.97|683.17|0
1659498600000|2022-08-03 03:50:00|687.12|684.32|685.97|683.17|687.43|684.63|685.97|683.17|0
1659498900000|2022-08-03 03:55:00|685.76|682.96|686.27|683.47|686.8|684|685.55|682.75|0
1659499200000|2022-08-03 04:00:00|686.17|683.37|687.85|685.05|687.85|685.05|685.54|682.74|0
1659499500000|2022-08-03 04:05:00|687.64|684.84|689.52|686.72|690.46|687.66|687.01|684.21|0
1659499800000|2022-08-03 04:10:00|689.31|686.51|688.26|685.46|689.83|687.03|687.94|685.14|0
1659500100000|2022-08-03 04:15:00|688.15|685.35|688.99|686.19|689.1|686.3|687.63|684.83|0
1659500400000|2022-08-03 04:20:00|689.1|686.3|688.68|685.88|689.52|686.72|688.68|685.88|0
1659500700000|2022-08-03 04:25:00|688.78|685.98|688.67|685.87|688.89|686.09|688.05|685.25|0
1659501000000|2022-08-03 04:30:00|688.88|686.08|688.25|685.45|688.88|686.08|687.62|684.82|0
1659501300000|2022-08-03 04:35:00|688.35|685.55|688.46|685.66|688.46|685.66|687.62|684.82|0
1659501600000|2022-08-03 04:40:00|688.35|685.55|688.67|685.87|688.67|685.87|688.04|685.24|0
1659501900000|2022-08-03 04:45:00|688.88|686.08|689.29|686.49|690.03|687.23|688.67|685.87|0
1659502200000|2022-08-03 04:50:00|689.5|686.7|688.24|685.44|689.5|686.7|687.2|684.4|0
1659502500000|2022-08-03 04:55:00|688.03|685.23|686.98|684.18|688.24|685.44|686.56|683.76|0
1659502800000|2022-08-03 05:00:00|687.19|684.39|687.61|684.81|688.45|685.65|687.19|684.39|0
1659503100000|2022-08-03 05:05:00|687.5|684.7|688.03|685.23|688.66|685.86|686.98|684.18|0
1659503400000|2022-08-03 05:10:00|687.92|685.12|689.49|686.69|689.49|686.69|687.61|684.81|0
1659503700000|2022-08-03 05:15:00|689.91|687.11|688.86|686.06|689.91|687.11|688.86|686.06|0
1659504000000|2022-08-03 05:20:00|688.65|685.85|690.33|687.53|690.33|687.53|688.65|685.85|0
1659504300000|2022-08-03 05:25:00|690.75|687.95|690.11|687.31|692.01|689.21|690.11|687.31|0
1659504600000|2022-08-03 05:30:00|690|687.2|691.79|688.99|692|689.2|690|687.2|0
1659504900000|2022-08-03 05:35:00|691.58|688.78|691.58|688.78|691.89|689.09|690.53|687.73|0
1659505200000|2022-08-03 05:40:00|691.68|688.88|690.95|688.15|692|689.2|690.95|688.15|0
1659505500000|2022-08-03 05:45:00|690.74|687.94|690.1|687.3|691.16|688.36|689.69|686.89|0
1659505800000|2022-08-03 05:50:00|690.31|687.51|690.41|687.61|691.15|688.35|690.1|687.3|0
1659506100000|2022-08-03 05:55:00|690.31|687.51|690.1|687.3|690.94|688.14|689.89|687.09|0
1659506400000|2022-08-03 06:00:00|690.31|687.51|690.1|687.3|691.78|688.98|689.68|686.88|0
1659506700000|2022-08-03 06:05:00|690.31|687.51|691.88|689.08|692.93|690.13|689.89|687.09|0
1659507000000|2022-08-03 06:10:00|691.99|689.19|691.56|688.76|692.29|689.49|691.35|688.55|0
1659507300000|2022-08-03 06:15:00|691.66|688.86|691.35|688.55|692.4|689.6|691.14|688.34|0
1659507600000|2022-08-03 06:20:00|691.14|688.34|690.09|687.29|691.35|688.55|689.77|686.97|0
1659507900000|2022-08-03 06:25:00|690.3|687.5|690.09|687.29|691.14|688.34|689.67|686.87|0
1659508200000|2022-08-03 06:30:00|690.3|687.5|689.45|686.65|690.4|687.6|689.04|686.24|0
1659508500000|2022-08-03 06:35:00|689.35|686.55|689.66|686.86|690.71|687.91|689.03|686.23|0
1659508800000|2022-08-03 06:40:00|689.87|687.07|688.4|685.6|690.08|687.28|688.19|685.39|0
1659509100000|2022-08-03 06:45:00|688.61|685.81|687.72|684.92|689.24|686.44|687.14|684.34|0
1659509400000|2022-08-03 06:50:00|687.11|684.31|688.28|685.48|688.49|685.69|687.11|684.31|0
1659509700000|2022-08-03 06:55:00|688.49|685.69|688.38|685.58|688.91|686.11|688.07|685.27|0
1659510000000|2022-08-03 07:00:00|688.28|685.48|682.4|679.6|688.28|685.48|681.57|678.77|0
1659510300000|2022-08-03 07:05:00|682.41|680.01|684.72|682.32|685.35|682.95|681.58|679.18|0
1659510600000|2022-08-03 07:10:00|684.93|682.53|682.2|679.8|686.18|683.78|681.78|679.38|0
1659510900000|2022-08-03 07:15:00|681.78|679.38|686.49|684.09|686.81|684.41|681.15|678.75|0
1659511200000|2022-08-03 07:20:00|686.81|684.41|687.75|685.35|688.9|686.5|686.18|683.78|0
1659511500000|2022-08-03 07:25:00|687.85|685.45|688.06|685.66|688.9|686.5|686.7|684.3|0
1659511800000|2022-08-03 07:30:00|687.95|685.55|686.38|683.98|688.9|686.5|686.17|683.77|0
1659512100000|2022-08-03 07:35:00|686.17|683.77|686.27|683.87|687.43|685.03|685.75|683.35|0
1659512400000|2022-08-03 07:40:00|686.38|683.98|684.49|682.09|686.59|684.19|684.07|681.67|0
1659512700000|2022-08-03 07:45:00|684.07|681.67|681.97|679.57|684.38|681.98|681.66|679.26|0
1659513000000|2022-08-03 07:50:00|681.76|679.36|683.86|681.46|683.96|681.56|681.76|679.36|0
1659513300000|2022-08-03 07:55:00|683.54|681.14|683.44|681.04|684.27|681.87|681.97|679.57|0
1659513600000|2022-08-03 08:00:00|683.64|681.24|683.43|681.03|685.32|682.92|683.02|680.62|0
1659513900000|2022-08-03 08:05:00|683.53|681.13|681.13|678.73|683.64|681.24|680.5|678.1|0
1659514200000|2022-08-03 08:10:00|681.02|678.62|681.54|679.14|682.17|679.77|679.76|677.36|0
1659514500000|2022-08-03 08:15:00|681.75|679.35|682.38|679.98|682.8|680.4|681.75|679.35|0
1659514800000|2022-08-03 08:20:00|682.59|680.19|685.52|683.12|685.73|683.33|682.38|679.98|0
1659515100000|2022-08-03 08:25:00|685.73|683.33|685.83|683.43|686.57|684.17|685.31|682.91|0
1659515400000|2022-08-03 08:30:00|685.94|683.54|687.92|685.52|688.24|685.84|685.94|683.54|0
1659515700000|2022-08-03 08:35:00|687.82|685.42|686.87|684.47|687.82|685.42|686.35|683.95|0
1659516000000|2022-08-03 08:40:00|686.77|684.37|687.71|685.31|687.71|685.31|686.14|683.74|0
1659516300000|2022-08-03 08:45:00|688.03|685.63|687.4|685|688.03|685.63|686.98|684.58|0
1659516600000|2022-08-03 08:50:00|687.5|685.1|688.65|686.25|688.86|686.46|686.66|684.26|0
1659516900000|2022-08-03 08:55:00|688.54|686.14|687.39|684.99|689.28|686.88|687.39|684.99|0
1659517200000|2022-08-03 09:00:00|687.6|685.2|688.02|685.62|688.44|686.04|686.65|684.25|0
1659517500000|2022-08-03 09:05:00|688.12|685.72|689.07|686.67|689.28|686.88|687.49|685.09|0
1659517800000|2022-08-03 09:10:00|688.86|686.46|693.06|690.66|693.48|691.08|688.75|686.35|0
1659518100000|2022-08-03 09:15:00|693.27|690.87|696.29|693.89|696.43|694.03|692.43|690.03|0
1659518400000|2022-08-03 09:20:00|696.18|693.78|695.68|693.28|696.31|693.91|695.26|692.86|0
1659518700000|2022-08-03 09:25:00|695.89|693.49|695.04|692.64|695.89|693.49|694.41|692.01|0
1659519000000|2022-08-03 09:30:00|695.15|692.75|696.52|694.12|696.52|694.12|694.41|692.01|0
1659519300000|2022-08-03 09:35:00|696.31|693.91|695.67|693.27|696.73|694.33|695.46|693.06|0
1659519600000|2022-08-03 09:40:00|696.09|693.69|694.41|692.01|696.09|693.69|693.98|691.58|0
1659519900000|2022-08-03 09:45:00|694.3|691.9|693.35|690.95|694.41|692.01|692.93|690.53|0
1659520200000|2022-08-03 09:50:00|693.24|690.84|693.56|691.16|694.4|692|693.14|690.74|0
1659520500000|2022-08-03 09:55:00|693.45|691.05|693.14|690.74|693.56|691.16|692.93|690.53|0
1659520800000|2022-08-03 10:00:00|693.03|690.63|693.02|690.62|693.98|691.58|692.71|690.31|0
1659521100000|2022-08-03 10:05:00|693.13|690.73|693.34|690.94|693.97|691.57|692.6|690.2|0
1659521400000|2022-08-03 10:10:00|693.23|690.83|695.34|692.94|695.87|693.47|693.23|690.83|0
1659521700000|2022-08-03 10:15:00|695.23|692.83|692.49|690.09|695.44|693.04|692.07|689.67|0
1659522000000|2022-08-03 10:20:00|692.28|689.88|691.65|689.25|692.71|690.31|691.44|689.04|0
1659522300000|2022-08-03 10:25:00|691.86|689.46|692.28|689.88|692.7|690.3|691.44|689.04|0
1659522600000|2022-08-03 10:30:00|692.17|689.77|692.59|690.19|693.12|690.72|691.96|689.56|0
1659522900000|2022-08-03 10:35:00|692.7|690.3|692.49|690.09|693.54|691.14|691.75|689.35|0
1659523200000|2022-08-03 10:40:00|692.28|689.88|691.01|688.61|692.7|690.3|690.69|688.29|0
1659523500000|2022-08-03 10:45:00|691.22|688.82|692.06|689.66|692.48|690.08|690.8|688.4|0
1659523800000|2022-08-03 10:50:00|692.16|689.76|692.27|689.87|692.48|690.08|691.01|688.61|0
1659524100000|2022-08-03 10:55:00|692.06|689.66|692.9|690.5|693.11|690.71|691.22|688.82|0
1659524400000|2022-08-03 11:00:00|692.69|690.29|694.79|692.39|694.89|692.49|691.63|689.23|0
1659524700000|2022-08-03 11:05:00|694.58|692.18|696.89|694.49|696.9|694.5|694.58|692.18|0
1659525000000|2022-08-03 11:10:00|697.11|694.71|697.1|694.7|697.53|695.13|696.26|693.86|0
1659525300000|2022-08-03 11:15:00|697.2|694.8|696.68|694.28|697.53|695.13|696.47|694.07|0
1659525600000|2022-08-03 11:20:00|696.47|694.07|696.04|693.64|696.68|694.28|695.41|693.01|0
1659525900000|2022-08-03 11:25:00|696.15|693.75|698.15|695.75|698.36|695.96|695.62|693.22|0
1659526200000|2022-08-03 11:30:00|697.94|695.54|695.2|692.8|698.57|696.17|694.78|692.38|0
1659526500000|2022-08-03 11:35:00|694.99|692.59|693.72|691.32|695.62|693.22|693.3|690.9|0
1659526800000|2022-08-03 11:40:00|693.51|691.11|693.93|691.53|694.14|691.74|692.67|690.27|0
1659527100000|2022-08-03 11:45:00|694.14|691.74|694.98|692.58|695.19|692.79|693.3|690.9|0
1659527400000|2022-08-03 11:50:00|695.19|692.79|696.76|694.36|696.76|694.36|694.98|692.58|0
1659527700000|2022-08-03 11:55:00|696.87|694.47|696.55|694.15|697.09|694.69|696.03|693.63|0
1659528000000|2022-08-03 12:00:00|696.45|694.05|697.5|695.1|697.72|695.32|696.03|693.63|0
1659528300000|2022-08-03 12:05:00|697.29|694.89|695.81|693.41|697.29|694.89|694.86|692.46|0
1659528600000|2022-08-03 12:10:00|695.6|693.2|700.45|698.05|700.45|698.05|695.6|693.2|0
1659528900000|2022-08-03 12:15:00|700.87|698.47|701.51|699.11|701.51|699.11|700.13|697.73|0
1659529200000|2022-08-03 12:20:00|701.72|699.32|700.67|698.27|702.99|700.59|699.82|697.42|0
1659529500000|2022-08-03 12:25:00|700.45|698.05|700.87|698.47|701.51|699.11|700.24|697.84|0
1659529800000|2022-08-03 12:30:00|701.09|698.69|701.93|699.53|702.56|700.16|700.66|698.26|0
1659530100000|2022-08-03 12:35:00|702.03|699.63|698.8|696.4|702.77|700.37|698.8|696.4|0
1659530400000|2022-08-03 12:40:00|698.9|696.5|700.49|698.09|700.7|698.3|698.9|696.5|0
1659530700000|2022-08-03 12:45:00|700.7|698.3|701.12|698.72|701.97|699.57|699.64|697.24|0
1659531000000|2022-08-03 12:50:00|700.91|698.51|701.64|699.24|701.75|699.35|700.06|697.66|0
1659531300000|2022-08-03 12:55:00|701.54|699.14|700.48|698.08|703.45|701.05|700.48|698.08|0
1659531600000|2022-08-03 13:00:00|700.79|698.39|700.69|698.29|701.12|698.72|700.06|697.66|0
1659531900000|2022-08-03 13:05:00|700.58|698.18|698.78|696.38|701.11|698.71|697.94|695.54|0
1659532200000|2022-08-03 13:10:00|699|696.6|700.26|697.86|700.9|698.5|699|696.6|0
1659532500000|2022-08-03 13:15:00|700.47|698.07|697.93|695.53|700.47|698.07|697.83|695.43|0
1659532800000|2022-08-03 13:20:00|698.15|695.75|698.35|695.95|698.99|696.59|697.72|695.32|0
1659533100000|2022-08-03 13:25:00|698.14|695.74|697.51|695.11|698.99|696.59|697.3|694.9|0
1659533400000|2022-08-03 13:30:00|699.2|696.8|698.98|696.58|703.22|700.82|695.39|692.99|0
1659533700000|2022-08-03 13:35:00|699.62|697.22|706.82|704.42|709.37|706.97|699.62|697.22|0
1659534000000|2022-08-03 13:40:00|707.24|704.84|701.66|699.26|707.88|705.48|701.03|698.63|0
1659534300000|2022-08-03 13:45:00|702.19|699.79|703.99|701.59|704.42|702.02|697|694.6|0
1659534600000|2022-08-03 13:50:00|704.63|702.23|705.9|703.5|706.33|703.93|702.08|699.68|0
1659534900000|2022-08-03 13:55:00|706.11|703.71|707.49|705.09|708.03|705.63|705.05|702.65|0
1659535200000|2022-08-03 14:00:00|704.84|702.44|710.79|708.39|711.43|709.03|701.02|698.62|0
1659535500000|2022-08-03 14:05:00|711.21|708.81|712.49|710.09|714.41|712.01|711.21|708.81|0
1659535800000|2022-08-03 14:10:00|712.91|710.51|712.71|710.31|715.27|712.87|711.86|709.46|0
1659536100000|2022-08-03 14:15:00|713.35|710.95|702.3|699.9|714.2|711.8|700.81|698.41|0
1659536400000|2022-08-03 14:20:00|701.87|699.47|702.72|700.32|703.57|701.17|701.02|698.62|0
1659536700000|2022-08-03 14:25:00|703.14|700.74|708.66|706.26|709.72|707.32|702.08|699.68|0
1659537000000|2022-08-03 14:30:00|708.24|705.84|702.71|700.31|710.36|707.96|701.44|699.04|0
1659537300000|2022-08-03 14:35:00|703.14|700.74|701.23|698.83|703.35|700.95|696.36|693.96|0
1659537600000|2022-08-03 14:40:00|701.01|698.61|702.9|700.5|703.53|701.13|696.97|694.57|0
1659537900000|2022-08-03 14:45:00|702.26|699.86|708.2|705.8|709.05|706.65|702.26|699.86|0
1659538200000|2022-08-03 14:50:00|708.42|706.02|705.65|703.25|709.05|706.65|705.23|702.83|0
1659538500000|2022-08-03 14:55:00|706.29|703.89|706.29|703.89|708.2|705.8|704.59|702.19|0
1659538800000|2022-08-03 15:00:00|707.14|704.74|706.72|704.32|709.92|707.52|704.8|702.4|0
1659539100000|2022-08-03 15:05:00|706.82|704.42|710.34|707.94|710.34|707.94|706.5|704.1|0
1659539400000|2022-08-03 15:10:00|710.55|708.15|713.11|710.71|715.47|713.07|709.27|706.87|0
1659539700000|2022-08-03 15:15:00|712.9|710.5|709.48|707.08|714.93|712.53|709.27|706.87|0
1659540000000|2022-08-03 15:20:00|709.69|707.29|712.47|710.07|713.32|710.92|709.48|707.08|0
1659540300000|2022-08-03 15:25:00|712.68|710.28|713.85|711.45|716.32|713.92|712.25|709.85|0
1659540600000|2022-08-03 15:30:00|713.75|711.35|713.27|710.87|715.67|713.27|712.25|709.85|0
1659540900000|2022-08-03 15:35:00|713.48|711.08|717.76|715.36|717.97|715.57|713.48|711.08|0
1659541200000|2022-08-03 15:40:00|717.97|715.57|718.62|716.22|720.12|717.72|717.76|715.36|0
1659541500000|2022-08-03 15:45:00|718.83|716.43|718.61|716.21|721.19|718.79|718.19|715.79|0
1659541800000|2022-08-03 15:50:00|719.04|716.64|718.4|716|719.04|716.64|714.97|712.57|0
1659542100000|2022-08-03 15:55:00|718.18|715.78|721.4|719|722.26|719.86|718.18|715.78|0
1659542400000|2022-08-03 16:00:00|721.61|719.21|721.39|718.99|721.82|719.42|719.46|717.06|0
1659542700000|2022-08-03 16:05:00|721.61|719.21|719.46|717.06|722.47|720.07|718.82|716.42|0
1659543000000|2022-08-03 16:10:00|719.25|716.85|718.6|716.2|720.1|717.7|716.46|714.06|0
1659543300000|2022-08-03 16:15:00|718.82|716.42|718.81|716.41|718.82|716.42|715.6|713.2|0
1659543600000|2022-08-03 16:20:00|718.6|716.2|722.24|719.84|722.67|720.27|718.6|716.2|0
1659543900000|2022-08-03 16:25:00|722.03|719.63|719.88|717.48|722.46|720.06|719.67|717.27|0
1659544200000|2022-08-03 16:30:00|720.1|717.7|725.68|723.28|725.68|723.28|719.88|717.48|0
1659544500000|2022-08-03 16:35:00|725.46|723.06|726.32|723.92|728.04|725.64|724.82|722.42|0
1659544800000|2022-08-03 16:40:00|726.1|723.7|727.3|724.9|728.81|726.41|725.46|723.06|0
1659545100000|2022-08-03 16:45:00|727.09|724.69|731.6|729.2|731.6|729.2|726.87|724.47|0
1659545400000|2022-08-03 16:50:00|731.39|728.99|730.31|727.91|732.25|729.85|729.88|727.48|0
1659545700000|2022-08-03 16:55:00|730.09|727.69|729.45|727.05|731.6|729.2|729.23|726.83|0
1659546000000|2022-08-03 17:00:00|729.88|727.48|733.32|730.92|733.32|730.92|729.66|727.26|0
1659546300000|2022-08-03 17:05:00|733.11|730.71|732.24|729.84|733.54|731.14|731.17|728.77|0
1659546600000|2022-08-03 17:10:00|732.67|730.27|730.62|728.22|732.67|730.27|729.87|727.47|0
1659546900000|2022-08-03 17:15:00|730.73|728.33|729.22|726.82|731.38|728.98|729.22|726.82|0
1659547200000|2022-08-03 17:20:00|729.01|726.61|729.65|727.25|730.51|728.11|726.64|724.24|0
1659547500000|2022-08-03 17:25:00|729.87|727.47|732.02|729.62|732.67|730.27|729.22|726.82|0
1659547800000|2022-08-03 17:30:00|732.23|729.83|733.09|730.69|733.31|730.91|731.16|728.76|0
1659548100000|2022-08-03 17:35:00|732.66|730.26|730.08|727.68|732.98|730.58|729.21|726.81|0
1659548400000|2022-08-03 17:40:00|729.86|727.46|731.15|728.75|731.58|729.18|727.92|725.52|0
1659548700000|2022-08-03 17:45:00|730.94|728.54|731.9|729.5|731.9|729.5|728.35|725.95|0
1659549000000|2022-08-03 17:50:00|732.01|729.61|733.52|731.12|733.73|731.33|731.58|729.18|0
1659549300000|2022-08-03 17:55:00|733.3|730.9|731.79|729.39|733.52|731.12|730.07|727.67|0
1659549600000|2022-08-03 18:00:00|731.58|729.18|732.22|729.82|733.08|730.68|729.2|726.8|0
1659549900000|2022-08-03 18:05:00|732.44|730.04|732.65|730.25|733.3|730.9|731.14|728.74|0
1659550200000|2022-08-03 18:10:00|732.86|730.46|733.73|731.33|734.59|732.19|731.57|729.17|0
1659550500000|2022-08-03 18:15:00|733.61|731.21|735.88|733.48|735.88|733.48|732.86|730.46|0
1659550800000|2022-08-03 18:20:00|735.66|733.26|736.53|734.13|737.17|734.77|735.45|733.05|0
1659551100000|2022-08-03 18:25:00|736.74|734.34|734.8|732.4|737.17|734.77|734.37|731.97|0
1659551400000|2022-08-03 18:30:00|735.01|732.61|734.8|732.4|736.52|734.12|733.93|731.53|0
1659551700000|2022-08-03 18:35:00|734.58|732.18|733.28|730.88|736.09|733.69|733.28|730.88|0
1659552000000|2022-08-03 18:40:00|733.5|731.1|732.42|730.02|734.58|732.18|730.05|727.65|0
1659552300000|2022-08-03 18:45:00|732.63|730.23|734.36|731.96|735.01|732.61|730.69|728.29|0
1659552600000|2022-08-03 18:50:00|733.71|731.31|735.22|732.82|735.87|733.47|732.63|730.23|0
1659552900000|2022-08-03 18:55:00|735.43|733.03|734.14|731.74|736.3|733.9|733.59|731.19|0
1659553200000|2022-08-03 19:00:00|733.71|731.31|736.73|734.33|737.37|734.97|732.41|730.01|0
1659553500000|2022-08-03 19:05:00|737.37|734.97|735.21|732.81|738.45|736.05|735|732.6|0
1659553800000|2022-08-03 19:10:00|735|732.6|734.13|731.73|735.43|733.03|732.41|730.01|0
1659554100000|2022-08-03 19:15:00|733.7|731.3|734.35|731.95|735.21|732.81|731.97|729.57|0
1659554400000|2022-08-03 19:20:00|734.56|732.16|734.34|731.94|735.42|733.02|733.48|731.08|0
1659554700000|2022-08-03 19:25:00|733.91|731.51|733.91|731.51|734.34|731.94|732.62|730.22|0
1659555000000|2022-08-03 19:30:00|733.69|731.29|736.07|733.67|736.07|733.67|733.26|730.86|0
1659555300000|2022-08-03 19:35:00|736.28|733.88|736.5|734.1|737.58|735.18|735.42|733.02|0
1659555600000|2022-08-03 19:40:00|736.71|734.31|740.6|738.2|741.03|738.63|735.63|733.23|0
1659555900000|2022-08-03 19:45:00|739.73|737.33|736.61|734.21|740.17|737.77|735.96|733.56|0
1659556200000|2022-08-03 19:50:00|736.82|734.42|737.04|734.64|739.42|737.02|736.17|733.77|0
1659556500000|2022-08-03 19:55:00|737.25|734.85|728.4|726|737.25|734.85|727.76|725.36|0
1659556800000|2022-08-03 20:00:00|729.7|727.3|727.11|724.71|729.7|727.3|726.03|723.63|0
1659557100000|2022-08-03 20:05:00|726.9|724.5|725.02|722.62|727.76|725.36|724.8|722.4|0
1659557400000|2022-08-03 20:10:00|725.23|722.83|725.88|723.48|726.52|724.12|725.23|722.83|0
1659557700000|2022-08-03 20:15:00|726.08|723.28|725.43|722.63|726.08|723.28|725.43|722.63|0
1659558000000|2022-08-03 20:20:00|725.21|722.41|723.7|720.9|725.21|722.41|723.7|720.9|0
1659558300000|2022-08-03 20:25:00|723.81|721.01|724.56|721.76|724.56|721.76|723.49|720.69|0
1659558600000|2022-08-03 20:30:00|725.21|722.41|724.78|721.98|725.85|723.05|724.45|721.65|0
1659558900000|2022-08-03 20:35:00|724.99|722.19|725.63|722.83|726.07|723.27|724.77|721.97|0
1659559200000|2022-08-03 20:40:00|725.74|722.94|726.49|723.69|726.71|723.91|725.63|722.83|0
1659559500000|2022-08-03 20:45:00|726.28|723.48|725.85|723.05|726.28|723.48|725.63|722.83|0
1659559800000|2022-08-03 20:50:00|726.06|723.26|725.63|722.83|726.28|723.48|725.63|722.83|0
1659560100000|2022-08-03 20:55:00|725.52|722.72|725.08|722.28|725.63|722.83|724.77|721.97|0
1659560400000|2022-08-03 21:00:00|725.23|722.43|725.63|722.83|725.69|722.89|725.23|722.43|0
1659560700000|2022-08-03 21:05:00|725.67|722.87|725.16|722.36|725.67|722.87|725.16|722.36|0
1659561000000|2022-08-03 21:10:00|725.19|722.39|725.13|722.33|725.28|722.48|725.06|722.26|0
1659561300000|2022-08-03 21:15:00|725.09|722.29|724.9|722.1|725.25|722.45|724.77|721.97|0
1659561600000|2022-08-03 21:20:00|724.96|722.16|725.37|722.57|725.38|722.58|724.71|721.91|0
1659561900000|2022-08-03 21:25:00|725.43|722.63|725.62|722.82|725.72|722.92|725.28|722.48|0
1659562200000|2022-08-03 21:30:00|725.59|722.79|725.76|722.96|725.78|722.98|725.59|722.79|0
1659562500000|2022-08-03 21:35:00|725.59|722.79|725.62|722.82|725.68|722.88|725.59|722.79|0
1659562800000|2022-08-03 21:40:00|725.58|722.78|725.71|722.91|725.75|722.95|725.49|722.69|0
1659563100000|2022-08-03 21:45:00|725.75|722.95|725.49|722.69|725.77|722.97|725.49|722.69|0
1659563400000|2022-08-03 21:50:00|725.48|722.68|725.21|722.41|725.48|722.68|724.92|722.12|0
1659563700000|2022-08-03 21:55:00|725.48|722.68|725.33|722.53|725.77|722.97|725.21|722.41|0
1659564000000|2022-08-03 22:00:00|725.06|722.26|723.02|720.22|725.06|722.26|722.59|719.79|0
1659564300000|2022-08-03 22:05:00|723.23|720.43|724.09|721.29|724.09|721.29|723.12|720.32|0
1659564600000|2022-08-03 22:10:00|724.19|721.39|724.73|721.93|724.95|722.15|723.44|720.64|0
1659564900000|2022-08-03 22:15:00|724.95|722.15|724.95|722.15|725.38|722.58|724.52|721.72|0
1659565200000|2022-08-03 22:20:00|725.16|722.36|725.59|722.79|725.81|723.01|724.95|722.15|0
1659565500000|2022-08-03 22:25:00|725.48|722.68|725.37|722.57|725.81|723.01|725.16|722.36|0
1659565800000|2022-08-03 22:30:00|725.48|722.68|724.29|721.49|725.8|723|724.18|721.38|0
1659566100000|2022-08-03 22:35:00|724.08|721.28|723.43|720.63|724.94|722.14|723.22|720.42|0
1659566400000|2022-08-03 22:40:00|723.86|721.06|723.64|720.84|724.29|721.49|723|720.2|0
1659566700000|2022-08-03 22:45:00|723.86|721.06|725.8|723|726.01|723.21|723.64|720.84|0
1659567000000|2022-08-03 22:50:00|726.01|723.21|725.15|722.35|726.23|723.43|724.72|721.92|0
1659567300000|2022-08-03 22:55:00|725.25|722.45|725.79|722.99|726.22|723.42|725.25|722.45|0
1659567600000|2022-08-03 23:00:00|725.68|722.88|725.36|722.56|725.68|722.88|724.07|721.27|0
1659567900000|2022-08-03 23:05:00|725.25|722.45|725.03|722.23|725.25|722.45|724.28|721.48|0
1659568200000|2022-08-03 23:10:00|724.81|722.01|724.81|722.01|725.36|722.56|724.28|721.48|0
1659568500000|2022-08-03 23:15:00|724.71|721.91|724.81|722.01|724.81|722.01|724.28|721.48|0
1659568800000|2022-08-03 23:20:00|724.71|721.91|724.92|722.12|724.92|722.12|724.28|721.48|0
1659569100000|2022-08-03 23:25:00|724.81|722.01|725.13|722.33|725.78|722.98|724.7|721.9|0
1659569400000|2022-08-03 23:30:00|724.92|722.12|724.49|721.69|725.35|722.55|724.49|721.69|0
1659569700000|2022-08-03 23:35:00|724.59|721.79|724.05|721.25|725.13|722.33|723.84|721.04|0
1659570000000|2022-08-03 23:40:00|723.84|721.04|724.48|721.68|724.7|721.9|723.84|721.04|0
1659570300000|2022-08-03 23:45:00|724.37|721.57|724.8|722|724.91|722.11|723.62|720.82|0
1659570600000|2022-08-03 23:50:00|724.91|722.11|724.69|721.89|724.91|722.11|724.05|721.25|0
1659570900000|2022-08-03 23:55:00|724.48|721.68|723.18|720.38|724.91|722.11|723.18|720.38|0
1659571200000|2022-08-04 00:00:00|722.75|719.95|722.1|719.3|722.75|719.95|721.46|718.66|0
1659571500000|2022-08-04 00:05:00|722.32|719.52|722.96|720.16|722.96|720.16|721.89|719.09|0
1659571800000|2022-08-04 00:10:00|723.18|720.38|723.82|721.02|724.36|721.56|722.75|719.95|0
1659572100000|2022-08-04 00:15:00|724.04|721.24|725.11|722.31|725.33|722.53|723.82|721.02|0
1659572400000|2022-08-04 00:20:00|725.33|722.53|726.08|723.28|727.48|724.68|725.33|722.53|0
1659572700000|2022-08-04 00:25:00|726.4|723.6|727.7|724.9|728.34|725.54|725.97|723.17|0
1659573000000|2022-08-04 00:30:00|727.58|724.78|727.91|725.11|729.42|726.62|727.48|724.68|0
1659573300000|2022-08-04 00:35:00|727.8|725|726.83|724.03|728.12|725.32|726.4|723.6|0
1659573600000|2022-08-04 00:40:00|726.61|723.81|727.04|724.24|728.98|726.18|726.61|723.81|0
1659573900000|2022-08-04 00:45:00|726.93|724.13|727.9|725.1|728.12|725.32|726.61|723.81|0
1659574200000|2022-08-04 00:50:00|728.01|725.21|728.12|725.32|728.33|725.53|727.47|724.67|0
1659574500000|2022-08-04 00:55:00|728.44|725.64|729.41|726.61|729.63|726.83|728.44|725.64|0
1659574800000|2022-08-04 01:00:00|729.19|726.39|728.24|725.44|729.41|726.61|728.02|725.22|0
1659575100000|2022-08-04 01:05:00|728.02|725.22|728.88|726.08|729.31|726.51|727.81|725.01|0
1659575400000|2022-08-04 01:10:00|728.77|725.97|728.9|726.1|729.66|726.86|727.8|725|0
1659575700000|2022-08-04 01:15:00|728.8|726|730.51|727.71|730.94|728.14|728.8|726|0
1659576000000|2022-08-04 01:20:00|730.62|727.82|730.73|727.93|732.02|729.22|730.3|727.5|0
1659576300000|2022-08-04 01:25:00|730.83|728.03|731.16|728.36|731.69|728.89|730.51|727.71|0
1659576600000|2022-08-04 01:30:00|731.37|728.57|732.01|729.21|732.45|729.65|730.29|727.49|0
1659576900000|2022-08-04 01:35:00|732.23|729.43|732.87|730.07|733.09|730.29|731.58|728.78|0
1659577200000|2022-08-04 01:40:00|733.09|730.29|731.79|728.99|733.09|730.29|731.58|728.78|0
1659577500000|2022-08-04 01:45:00|732.01|729.21|730.93|728.13|732.44|729.64|730.72|727.92|0
1659577800000|2022-08-04 01:50:00|730.72|727.92|730.07|727.27|730.72|727.92|730.07|727.27|0
1659578100000|2022-08-04 01:55:00|730.28|727.48|730.07|727.27|730.71|727.91|729.85|727.05|0
1659578400000|2022-08-04 02:00:00|730.17|727.37|731.14|728.34|731.36|728.56|729.85|727.05|0
1659578700000|2022-08-04 02:05:00|731.24|728.44|730.92|728.12|731.36|728.56|730.71|727.91|0
1659579000000|2022-08-04 02:10:00|730.81|728.01|728.99|726.19|730.81|728.01|728.56|725.76|0
1659579300000|2022-08-04 02:15:00|729.2|726.4|728.98|726.18|729.3|726.5|728.34|725.54|0
1659579600000|2022-08-04 02:20:00|729.2|726.4|728.12|725.32|729.2|726.4|727.91|725.11|0
1659579900000|2022-08-04 02:25:00|728.22|725.42|727.47|724.67|728.22|725.42|726.83|724.03|0
1659580200000|2022-08-04 02:30:00|727.69|724.89|727.26|724.46|727.9|725.1|726.61|723.81|0
1659580500000|2022-08-04 02:35:00|727.04|724.24|725.97|723.17|727.47|724.67|725.54|722.74|0
1659580800000|2022-08-04 02:40:00|725.85|723.05|726.61|723.81|726.71|723.91|725.54|722.74|0
1659581100000|2022-08-04 02:45:00|726.5|723.7|727.68|724.88|727.68|724.88|726.39|723.59|0
1659581400000|2022-08-04 02:50:00|727.47|724.67|727.25|724.45|727.68|724.88|727.03|724.23|0
1659581700000|2022-08-04 02:55:00|727.14|724.34|728.97|726.17|729.18|726.38|726.82|724.02|0
1659582000000|2022-08-04 03:00:00|729.18|726.38|727.89|725.09|729.18|726.38|727.67|724.87|0
1659582300000|2022-08-04 03:05:00|727.67|724.87|728.96|726.16|728.96|726.16|727.67|724.87|0
1659582600000|2022-08-04 03:10:00|729.18|726.38|728.74|725.94|729.18|726.38|728.1|725.3|0
1659582900000|2022-08-04 03:15:00|728.53|725.73|728.96|726.16|729.17|726.37|728.53|725.73|0
1659583200000|2022-08-04 03:20:00|728.74|725.94|728.74|725.94|729.17|726.37|728.74|725.94|0
1659583500000|2022-08-04 03:25:00|728.53|725.73|727.34|724.54|728.53|725.73|727.23|724.43|0
1659583800000|2022-08-04 03:30:00|727.45|724.65|727.45|724.65|727.88|725.08|726.16|723.36|0
1659584100000|2022-08-04 03:35:00|727.34|724.54|727.23|724.43|727.45|724.65|726.59|723.79|0
1659584400000|2022-08-04 03:40:00|727.01|724.21|725.72|722.92|727.44|724.64|725.72|722.92|0
1659584700000|2022-08-04 03:45:00|725.51|722.71|724.22|721.42|725.51|722.71|724.22|721.42|0
1659585000000|2022-08-04 03:50:00|724.32|721.52|725.51|722.71|725.51|722.71|724.22|721.42|0
1659585300000|2022-08-04 03:55:00|725.5|722.7|726.15|723.35|726.15|723.35|725.18|722.38|0
1659585600000|2022-08-04 04:00:00|725.93|723.13|726.36|723.56|726.58|723.78|725.93|723.13|0
1659585900000|2022-08-04 04:05:00|726.14|723.34|726.68|723.88|727|724.2|726.03|723.23|0
1659586200000|2022-08-04 04:10:00|726.57|723.77|727|724.2|727.65|724.85|726.57|723.77|0
1659586500000|2022-08-04 04:15:00|726.89|724.09|726.78|723.98|726.89|724.09|726.35|723.55|0
1659586800000|2022-08-04 04:20:00|726.67|723.87|726.02|723.22|726.78|723.98|725.92|723.12|0
1659587100000|2022-08-04 04:25:00|726.14|723.34|726.13|723.33|726.35|723.55|725.71|722.91|0
1659587400000|2022-08-04 04:30:00|726.24|723.44|727.42|724.62|727.42|724.62|726.24|723.44|0
1659587700000|2022-08-04 04:35:00|727.52|724.72|726.99|724.19|727.85|725.05|726.99|724.19|0
1659588000000|2022-08-04 04:40:00|727.09|724.29|726.99|724.19|727.2|724.4|726.99|724.19|0
1659588300000|2022-08-04 04:45:00|727.2|724.4|727.41|724.61|727.63|724.83|727.09|724.29|0
1659588600000|2022-08-04 04:50:00|727.63|724.83|726.98|724.18|728.06|725.26|726.98|724.18|0
1659588900000|2022-08-04 04:55:00|727.2|724.4|726.77|723.97|727.41|724.61|726.55|723.75|0
1659589200000|2022-08-04 05:00:00|726.87|724.07|726.87|724.07|728.27|725.47|726.76|723.96|0
1659589500000|2022-08-04 05:05:00|726.76|723.96|725.26|722.46|726.87|724.07|725.26|722.46|0
1659589800000|2022-08-04 05:10:00|725.36|722.56|725.26|722.46|726.33|723.53|724.83|722.03|0
1659590100000|2022-08-04 05:15:00|725.14|722.34|726.86|724.06|727.19|724.39|725.14|722.34|0
1659590400000|2022-08-04 05:20:00|726.76|723.96|727.62|724.82|727.62|724.82|726.33|723.53|0
1659590700000|2022-08-04 05:25:00|727.61|724.81|726.97|724.17|728.04|725.24|726.75|723.95|0
1659591000000|2022-08-04 05:30:00|727.18|724.38|728.04|725.24|728.57|725.77|726.11|723.31|0
1659591300000|2022-08-04 05:35:00|728.26|725.46|727.28|724.48|728.69|725.89|727.18|724.38|0
1659591600000|2022-08-04 05:40:00|727.39|724.59|727.18|724.38|728.25|725.45|726.96|724.16|0
1659591900000|2022-08-04 05:45:00|726.96|724.16|725.89|723.09|726.96|724.16|725.67|722.87|0
1659592200000|2022-08-04 05:50:00|725.77|722.97|726.96|724.16|727.6|724.8|725.67|722.87|0
1659592500000|2022-08-04 05:55:00|727.06|724.26|725.34|722.54|727.82|725.02|725.02|722.22|0
1659592800000|2022-08-04 06:00:00|725.24|722.44|725.66|722.86|726.1|723.3|724.16|721.36|0
1659593100000|2022-08-04 06:05:00|725.45|722.65|726.09|723.29|727.17|724.37|725.23|722.43|0
1659593400000|2022-08-04 06:10:00|726.52|723.72|726.09|723.29|726.52|723.72|724.8|722|0
1659593700000|2022-08-04 06:15:00|725.87|723.07|725.23|722.43|725.87|723.07|724.59|721.79|0
1659594000000|2022-08-04 06:20:00|725.12|722.32|725.76|722.96|726.19|723.39|725.01|722.21|0
1659594300000|2022-08-04 06:25:00|725.87|723.07|725.87|723.07|726.94|724.14|725.66|722.86|0
1659594600000|2022-08-04 06:30:00|725.54|722.74|727.04|724.24|727.16|724.36|724.79|721.99|0
1659594900000|2022-08-04 06:35:00|726.94|724.14|726.18|723.38|727.16|724.36|725.65|722.85|0
1659595200000|2022-08-04 06:40:00|726.29|723.49|726.18|723.38|726.72|723.92|725.65|722.85|0
1659595500000|2022-08-04 06:45:00|726.08|723.28|725.86|723.06|726.29|723.49|725.43|722.63|0
1659595800000|2022-08-04 06:50:00|725.65|722.85|725.1|722.3|725.65|722.85|724.57|721.77|0
1659596100000|2022-08-04 06:55:00|725.21|722.41|724.35|721.55|725.64|722.84|724.14|721.34|0
1659596400000|2022-08-04 07:00:00|724.78|721.98|726.07|723.27|726.71|723.91|723.49|720.69|0
1659596700000|2022-08-04 07:05:00|725.87|723.47|728.88|726.48|729.74|727.34|725.65|723.25|0
1659597000000|2022-08-04 07:10:00|728.66|726.26|727.8|725.4|728.66|726.26|726.18|723.78|0
1659597300000|2022-08-04 07:15:00|728.01|725.61|729.19|726.79|729.52|727.12|726.94|724.54|0
1659597600000|2022-08-04 07:20:00|729.3|726.9|730.16|727.76|730.38|727.98|727.8|725.4|0
1659597900000|2022-08-04 07:25:00|729.94|727.54|731.02|728.62|731.02|728.62|729.83|727.43|0
1659598200000|2022-08-04 07:30:00|731.23|728.83|730.59|728.19|732.53|730.13|730.37|727.97|0
1659598500000|2022-08-04 07:35:00|730.47|728.07|729.51|727.11|731.55|729.15|729.51|727.11|0
1659598800000|2022-08-04 07:40:00|729.4|727|728.86|726.46|729.4|727|728.43|726.03|0
1659599100000|2022-08-04 07:45:00|728.75|726.35|728.86|726.46|729.29|726.89|728.32|725.92|0
1659599400000|2022-08-04 07:50:00|728.96|726.56|728.74|726.34|730.15|727.75|728.64|726.24|0
1659599700000|2022-08-04 07:55:00|728.64|726.24|729.28|726.88|730.36|727.96|728.21|725.81|0
1659600000000|2022-08-04 08:00:00|729.5|727.1|726.49|724.09|729.5|727.1|726.06|723.66|0
1659600300000|2022-08-04 08:05:00|726.7|724.3|727.77|725.37|727.78|725.38|726.49|724.09|0
1659600600000|2022-08-04 08:10:00|727.56|725.16|727.99|725.59|728.09|725.69|726.59|724.19|0
1659600900000|2022-08-04 08:15:00|728.09|725.69|730.35|727.95|730.46|728.06|727.88|725.48|0
1659601200000|2022-08-04 08:20:00|730.24|727.84|729.49|727.09|730.57|728.17|728.84|726.44|0
1659601500000|2022-08-04 08:25:00|729.38|726.98|728.2|725.8|729.38|726.98|727.98|725.58|0
1659601800000|2022-08-04 08:30:00|728.3|725.9|727.76|725.36|728.63|726.23|727.55|725.15|0
1659602100000|2022-08-04 08:35:00|727.98|725.58|727.22|724.82|728.08|725.68|726.9|724.5|0
1659602400000|2022-08-04 08:40:00|727.33|724.93|726.9|724.5|727.55|725.15|726.36|723.96|0
1659602700000|2022-08-04 08:45:00|726.69|724.29|726.9|724.5|727.33|724.93|726.57|724.17|0
1659603000000|2022-08-04 08:50:00|726.79|724.39|727.33|724.93|727.43|725.03|726.14|723.74|0
1659603300000|2022-08-04 08:55:00|727.21|724.81|726.46|724.06|727.33|724.93|726.25|723.85|0
1659603600000|2022-08-04 09:00:00|726.57|724.17|726.89|724.49|727.32|724.92|726.46|724.06|0
1659603900000|2022-08-04 09:05:00|726.68|724.28|726.46|724.06|726.68|724.28|724.85|722.45|0
1659604200000|2022-08-04 09:10:00|726.67|724.27|728.18|725.78|728.61|726.21|726.56|724.16|0
1659604500000|2022-08-04 09:15:00|728.39|725.99|728.82|726.42|729.68|727.28|727.96|725.56|0
1659604800000|2022-08-04 09:20:00|729.04|726.64|730.32|727.92|730.32|727.92|729.03|726.63|0
1659605100000|2022-08-04 09:25:00|730.75|728.35|733.55|731.15|733.77|731.37|730.75|728.35|0
1659605400000|2022-08-04 09:30:00|733.34|730.94|731.07|728.67|733.77|731.37|731.07|728.67|0
1659605700000|2022-08-04 09:35:00|730.97|728.57|732.26|729.86|732.47|730.07|730.75|728.35|0
1659606000000|2022-08-04 09:40:00|732.14|729.74|731.61|729.21|732.47|730.07|731.61|729.21|0
1659606300000|2022-08-04 09:45:00|732.04|729.64|735.7|733.3|736.02|733.62|731.61|729.21|0
1659606600000|2022-08-04 09:50:00|735.92|733.52|734.84|732.44|736.78|734.38|734.62|732.22|0
1659606900000|2022-08-04 09:55:00|734.19|731.79|735.05|732.65|735.7|733.3|734.19|731.79|0
1659607200000|2022-08-04 10:00:00|734.94|732.54|738.72|736.32|738.72|736.32|734.62|732.22|0
1659607500000|2022-08-04 10:05:00|738.5|736.1|738.07|735.67|739.58|737.18|737.85|735.45|0
1659607800000|2022-08-04 10:10:00|738.28|735.88|739.36|736.96|739.36|736.96|737.42|735.02|0
1659608100000|2022-08-04 10:15:00|739.58|737.18|740.65|738.25|741.19|738.79|739.46|737.06|0
1659608400000|2022-08-04 10:20:00|740.87|738.47|740.44|738.04|741.3|738.9|739.79|737.39|0
1659608700000|2022-08-04 10:25:00|740.32|737.92|741.36|738.96|741.67|739.27|739.35|736.95|0
1659609000000|2022-08-04 10:30:00|741.57|739.17|743.73|741.33|744.16|741.76|740.49|738.09|0
1659609300000|2022-08-04 10:35:00|743.83|741.43|745.24|742.84|745.46|743.06|742.65|740.25|0
1659609600000|2022-08-04 10:40:00|745.02|742.62|742.43|740.03|745.24|742.84|742.43|740.03|0
1659609900000|2022-08-04 10:45:00|742.64|740.24|742.21|739.81|743.08|740.68|741.78|739.38|0
1659610200000|2022-08-04 10:50:00|742.31|739.91|741.13|738.73|742.43|740.03|740.7|738.3|0
1659610500000|2022-08-04 10:55:00|740.91|738.51|740.37|737.97|741.23|738.83|740.05|737.65|0
1659610800000|2022-08-04 11:00:00|740.26|737.86|740.48|738.08|741.34|738.94|738.32|735.92|0
1659611100000|2022-08-04 11:05:00|740.58|738.18|738.75|736.35|741.56|739.16|738.53|736.13|0
1659611400000|2022-08-04 11:10:00|738.97|736.57|737.67|735.27|738.97|736.57|737.24|734.84|0
1659611700000|2022-08-04 11:15:00|737.89|735.49|737.45|735.05|738.53|736.13|736.91|734.51|0
1659612000000|2022-08-04 11:20:00|737.24|734.84|735.73|733.33|737.24|734.84|735.73|733.33|0
1659612300000|2022-08-04 11:25:00|735.83|733.43|735.51|733.11|736.8|734.4|735.29|732.89|0
1659612600000|2022-08-04 11:30:00|735.29|732.89|737.23|734.83|737.45|735.05|735.29|732.89|0
1659612900000|2022-08-04 11:35:00|737.02|734.62|737.87|735.47|737.88|735.48|736.15|733.75|0
1659613200000|2022-08-04 11:40:00|737.66|735.26|736.58|734.18|738.09|735.69|736.58|734.18|0
1659613500000|2022-08-04 11:45:00|736.36|733.96|735.72|733.32|736.36|733.96|734.43|732.03|0
1659613800000|2022-08-04 11:50:00|735.5|733.1|732.48|730.08|735.93|733.53|732.48|730.08|0
1659614100000|2022-08-04 11:55:00|732.26|729.86|730.11|727.71|733.12|730.72|729.99|727.59|0
1659614400000|2022-08-04 12:00:00|730.32|727.92|732.47|730.07|733.34|730.94|729.25|726.85|0
1659614700000|2022-08-04 12:05:00|732.69|730.29|732.04|729.64|733.77|731.37|732.04|729.64|0
1659615000000|2022-08-04 12:10:00|731.83|729.43|730.1|727.7|732.26|729.86|729.99|727.59|0
1659615300000|2022-08-04 12:15:00|729.88|727.48|732.04|729.64|732.25|729.85|729.77|727.37|0
1659615600000|2022-08-04 12:20:00|732.25|729.85|732.9|730.5|733.33|730.93|731.6|729.2|0
1659615900000|2022-08-04 12:25:00|732.68|730.28|733.43|731.03|733.97|731.57|732.25|729.85|0
1659616200000|2022-08-04 12:30:00|733.33|730.93|735.26|732.86|735.7|733.3|731.39|728.99|0
1659616500000|2022-08-04 12:35:00|735.48|733.08|736.77|734.37|736.77|734.37|734.4|732|0
1659616800000|2022-08-04 12:40:00|736.56|734.16|736.24|733.84|736.77|734.37|735.48|733.08|0
1659617100000|2022-08-04 12:45:00|736.35|733.95|736.14|733.74|736.78|734.38|733.98|731.58|0
1659617400000|2022-08-04 12:50:00|735.92|733.52|738.29|735.89|738.94|736.54|735.27|732.87|0
1659617700000|2022-08-04 12:55:00|738.08|735.68|737.43|735.03|738.08|735.68|737|734.6|0
1659618000000|2022-08-04 13:00:00|737|734.6|731.39|728.99|737.21|734.81|730.74|728.34|0
1659618300000|2022-08-04 13:05:00|731.17|728.77|731.32|728.92|732.9|730.5|729.67|727.27|0
1659618600000|2022-08-04 13:10:00|731.11|728.71|731.97|729.57|733.05|730.65|730.89|728.49|0
1659618900000|2022-08-04 13:15:00|732.18|729.78|727.45|725.05|732.83|730.43|727.02|724.62|0
1659619200000|2022-08-04 13:20:00|727.66|725.26|729.17|726.77|729.38|726.98|726.59|724.19|0
1659619500000|2022-08-04 13:25:00|728.95|726.55|729.16|726.76|729.38|726.98|726.58|724.18|0
1659619800000|2022-08-04 13:30:00|729.38|726.98|725.08|722.68|730.56|728.16|724.01|721.61|0
1659620100000|2022-08-04 13:35:00|724.22|721.82|722.07|719.67|728.73|726.33|721.43|719.03|0
1659620400000|2022-08-04 13:40:00|722.72|720.32|733.03|730.63|733.57|731.17|721.86|719.46|0
1659620700000|2022-08-04 13:45:00|733.68|731.28|731.74|729.34|735.19|732.79|730.23|727.83|0
1659621000000|2022-08-04 13:50:00|731.52|729.12|730.54|728.14|732.7|730.3|725.29|722.89|0
1659621300000|2022-08-04 13:55:00|730.33|727.93|731.23|728.83|734.89|732.49|729.04|726.64|0
1659621600000|2022-08-04 14:00:00|731.66|729.26|734.67|732.27|735.21|732.81|729.95|727.55|0
1659621900000|2022-08-04 14:05:00|734.24|731.84|732.3|729.9|736.61|734.21|730.9|728.5|0
1659622200000|2022-08-04 14:10:00|732.73|730.33|728.87|726.47|733.59|731.19|728.44|726.04|0
1659622500000|2022-08-04 14:15:00|729.3|726.9|724.68|722.28|731.23|728.83|720.94|718.54|0
1659622800000|2022-08-04 14:20:00|724.89|722.49|724.79|722.39|727.36|724.96|721.79|719.39|0
1659623100000|2022-08-04 14:25:00|724.57|722.17|723.71|721.31|727.79|725.39|722.21|719.81|0
1659623400000|2022-08-04 14:30:00|723.07|720.67|718.58|716.18|725|722.6|717.93|715.53|0
1659623700000|2022-08-04 14:35:00|718.15|715.75|715.58|713.18|718.36|715.96|714.3|711.9|0
1659624000000|2022-08-04 14:40:00|715.37|712.97|716.93|714.53|719|716.6|714.09|711.69|0
1659624300000|2022-08-04 14:45:00|716.08|713.68|723.56|721.16|724.64|722.24|716.08|713.68|0
1659624600000|2022-08-04 14:50:00|723.78|721.38|725.7|723.3|726.35|723.95|722.71|720.31|0
1659624900000|2022-08-04 14:55:00|726.13|723.73|726.99|724.59|729.35|726.95|725.59|723.19|0
1659625200000|2022-08-04 15:00:00|727.2|724.8|725.27|722.87|729.56|727.16|724.84|722.44|0
1659625500000|2022-08-04 15:05:00|725.06|722.66|725.91|723.51|728.92|726.52|725.06|722.66|0
1659625800000|2022-08-04 15:10:00|725.7|723.3|720.55|718.15|727.2|724.8|720.55|718.15|0
1659626100000|2022-08-04 15:15:00|720.13|717.73|723.55|721.15|724.62|722.22|718.42|716.02|0
1659626400000|2022-08-04 15:20:00|723.76|721.36|721.43|719.03|728.21|725.81|721.22|718.82|0
1659626700000|2022-08-04 15:25:00|721.64|719.24|721.34|718.94|724.21|721.81|718.99|716.59|0
1659627000000|2022-08-04 15:30:00|721.56|719.16|723.27|720.87|724.99|722.59|721.13|718.73|0
1659627300000|2022-08-04 15:35:00|723.7|721.3|716.42|714.02|724.13|721.73|716.42|714.02|0
1659627600000|2022-08-04 15:40:00|716.63|714.23|720.7|718.3|721.77|719.37|716.42|714.02|0
1659627900000|2022-08-04 15:45:00|721.12|718.72|725.62|723.22|726.48|724.08|720.91|718.51|0
1659628200000|2022-08-04 15:50:00|725.41|723.01|729.27|726.87|730.13|727.73|725.19|722.79|0
1659628500000|2022-08-04 15:55:00|729.06|726.66|729.48|727.08|730.77|728.37|727.98|725.58|0
1659628800000|2022-08-04 16:00:00|729.7|727.3|726.36|723.96|730.56|728.16|726.05|723.65|0
1659629100000|2022-08-04 16:05:00|726.26|723.86|728.4|726|728.62|726.22|725.83|723.43|0
1659629400000|2022-08-04 16:10:00|728.19|725.79|729.48|727.08|732.27|729.87|727.97|725.57|0
1659629700000|2022-08-04 16:15:00|729.05|726.65|728.83|726.43|729.69|727.29|726.47|724.07|0
1659630000000|2022-08-04 16:20:00|728.62|726.22|730.98|728.58|731.19|728.79|727.76|725.36|0
1659630300000|2022-08-04 16:25:00|731.19|728.79|731.84|729.44|732.05|729.65|730.55|728.15|0
1659630600000|2022-08-04 16:30:00|731.62|729.22|730.76|728.36|731.62|729.22|728.39|725.99|0
1659630900000|2022-08-04 16:35:00|730.97|728.57|729.04|726.64|730.97|728.57|727.53|725.13|0
1659631200000|2022-08-04 16:40:00|728.82|726.42|727.32|724.92|729.68|727.28|724.96|722.56|0
1659631500000|2022-08-04 16:45:00|727.53|725.13|719.38|716.98|727.53|725.13|718.74|716.34|0
1659631800000|2022-08-04 16:50:00|718.96|716.56|721.09|718.69|721.84|719.44|718.74|716.34|0
1659632100000|2022-08-04 16:55:00|721.31|718.91|719.81|717.41|721.52|719.12|719.17|716.77|0
1659632400000|2022-08-04 17:00:00|719.59|717.19|720.66|718.26|723.45|721.05|719.59|717.19|0
1659632700000|2022-08-04 17:05:00|720.45|718.05|723.87|721.47|724.09|721.69|719.59|717.19|0
1659633000000|2022-08-04 17:10:00|723.66|721.26|725.8|723.4|726.45|724.05|722.59|720.19|0
1659633300000|2022-08-04 17:15:00|725.59|723.19|726.66|724.26|727.95|725.55|725.37|722.97|0
1659633600000|2022-08-04 17:20:00|727.09|724.69|727.3|724.9|729.02|726.62|723.22|720.82|0
1659633900000|2022-08-04 17:25:00|727.51|725.11|729.44|727.04|730.31|727.91|727.51|725.11|0
1659634200000|2022-08-04 17:30:00|729.02|726.62|731.38|728.98|731.38|728.98|727.73|725.33|0
1659634500000|2022-08-04 17:35:00|731.59|729.19|730.95|728.55|732.45|730.05|730.73|728.33|0
1659634800000|2022-08-04 17:40:00|731.16|728.76|729.22|726.82|731.8|729.4|727.72|725.32|0
1659635100000|2022-08-04 17:45:00|729.01|726.61|733.74|731.34|733.74|731.34|727.72|725.32|0
1659635400000|2022-08-04 17:50:00|733.52|731.12|730.94|728.54|733.63|731.23|730.08|727.68|0
1659635700000|2022-08-04 17:55:00|730.72|728.32|729.86|727.46|730.94|728.54|727.71|725.31|0
1659636000000|2022-08-04 18:00:00|729.65|727.25|730.93|728.53|730.93|728.53|728.14|725.74|0
1659636300000|2022-08-04 18:05:00|730.72|728.32|728.14|725.74|731.79|729.39|727.71|725.31|0
1659636600000|2022-08-04 18:10:00|727.92|725.52|726.85|724.45|729.21|726.81|725.13|722.73|0
1659636900000|2022-08-04 18:15:00|726.42|724.02|728.99|726.59|729.21|726.81|726.2|723.8|0
1659637200000|2022-08-04 18:20:00|728.78|726.38|726.84|724.44|728.99|726.59|726.63|724.23|0
1659637500000|2022-08-04 18:25:00|727.06|724.66|730.06|727.66|730.71|728.31|726.63|724.23|0
1659637800000|2022-08-04 18:30:00|730.28|727.88|730.06|727.66|731.78|729.38|729.74|727.34|0
1659638100000|2022-08-04 18:35:00|730.28|727.88|728.56|726.16|730.28|727.88|726.41|724.01|0
1659638400000|2022-08-04 18:40:00|728.13|725.73|729.41|727.01|729.41|727.01|725.12|722.72|0
1659638700000|2022-08-04 18:45:00|729.2|726.8|729.84|727.44|730.49|728.09|727.26|724.86|0
1659639000000|2022-08-04 18:50:00|730.06|727.66|731.13|728.73|732.85|730.45|729.84|727.44|0
1659639300000|2022-08-04 18:55:00|730.91|728.51|730.48|728.08|732.2|729.8|729.62|727.22|0
1659639600000|2022-08-04 19:00:00|730.05|727.65|731.44|729.04|731.55|729.15|728.98|726.58|0
1659639900000|2022-08-04 19:05:00|731.34|728.94|731.98|729.58|732.41|730.01|729.83|727.43|0
1659640200000|2022-08-04 19:10:00|732.2|729.8|734.99|732.59|735.86|733.46|731.87|729.47|0
1659640500000|2022-08-04 19:15:00|735.42|733.02|735.85|733.45|736.93|734.53|734.56|732.16|0
1659640800000|2022-08-04 19:20:00|736.07|733.67|732.62|730.22|736.07|733.67|732.41|730.01|0
1659641100000|2022-08-04 19:25:00|732.41|730.01|733.7|731.3|734.56|732.16|731.33|728.93|0
1659641400000|2022-08-04 19:30:00|733.91|731.51|729.47|727.07|733.91|731.51|729.04|726.64|0
1659641700000|2022-08-04 19:35:00|729.26|726.86|729.26|726.86|732.49|730.09|729.04|726.64|0
1659642000000|2022-08-04 19:40:00|728.93|726.53|725.39|722.99|729.47|727.07|725.39|722.99|0
1659642300000|2022-08-04 19:45:00|725.6|723.2|725.81|723.41|727.32|724.92|724.53|722.13|0
1659642600000|2022-08-04 19:50:00|727.75|725.35|727.75|725.35|728.61|726.21|726.24|723.84|0
1659642900000|2022-08-04 19:55:00|727.32|724.92|728.39|725.99|729.25|726.85|725.17|722.77|0
1659643200000|2022-08-04 20:00:00|728.82|726.42|731.83|729.43|732.69|730.29|728.82|726.42|0
1659643500000|2022-08-04 20:05:00|731.4|729|729.46|727.06|731.61|729.21|729.46|727.06|0
1659643800000|2022-08-04 20:10:00|729.67|727.27|728.81|726.41|729.89|727.49|728.17|725.77|0
1659644100000|2022-08-04 20:15:00|728.37|725.57|728.37|725.57|728.58|725.78|727.29|724.49|0
1659644400000|2022-08-04 20:20:00|728.47|725.67|728.15|725.35|728.58|725.78|727.72|724.92|0
1659644700000|2022-08-04 20:25:00|728.36|725.56|728.36|725.56|728.58|725.78|728.15|725.35|0
1659645000000|2022-08-04 20:30:00|728.15|725.35|728.57|725.77|728.79|725.99|728.14|725.34|0
1659645300000|2022-08-04 20:35:00|729.22|726.42|728.79|725.99|729.43|726.63|728.36|725.56|0
1659645600000|2022-08-04 20:40:00|728.57|725.77|728.14|725.34|728.79|725.99|728.14|725.34|0
1659645900000|2022-08-04 20:45:00|728.35|725.55|729|726.2|729.64|726.84|728.35|725.55|0
1659646200000|2022-08-04 20:50:00|729.21|726.41|729|726.2|729.43|726.63|728.78|725.98|0
1659646500000|2022-08-04 20:55:00|728.88|726.08|728.02|725.22|729|726.2|728.02|725.22|0
1659646800000|2022-08-04 21:00:00|728.54|725.74|728.75|725.95|728.75|725.95|728.54|725.74|0
1659647100000|2022-08-04 21:05:00|728.65|725.85|728.72|725.92|728.75|725.95|728.65|725.85|0
1659647400000|2022-08-04 21:10:00|728.65|725.85|728.9|726.1|729.06|726.26|728.65|725.85|0
1659647700000|2022-08-04 21:15:00|728.99|726.19|729.15|726.35|729.15|726.35|728.99|726.19|0
1659648000000|2022-08-04 21:20:00|729.11|726.31|728.8|726|729.11|726.31|728.8|726|0
1659648300000|2022-08-04 21:25:00|728.77|725.97|728.74|725.94|728.86|726.06|728.72|725.92|0
1659648900000|2022-08-04 21:35:00|728.91|726.11|728.71|725.91|728.91|726.11|728.52|725.72|0
1659649200000|2022-08-04 21:40:00|728.8|726|729.2|726.4|729.36|726.56|728.73|725.93|0
1659649500000|2022-08-04 21:45:00|729.42|726.62|729.26|726.46|729.74|726.94|728.91|726.11|0
1659649800000|2022-08-04 21:50:00|729.2|726.4|729.55|726.75|729.76|726.96|728.95|726.15|0
1659650100000|2022-08-04 21:55:00|729.45|726.65|729.13|726.33|729.45|726.65|728.85|726.05|0
1659650400000|2022-08-04 22:00:00|728.21|725.41|728.54|725.74|728.64|725.84|727.46|724.66|0
1659650700000|2022-08-04 22:05:00|728.64|725.84|727.03|724.23|728.97|726.17|727.03|724.23|0
1659651000000|2022-08-04 22:10:00|727.24|724.44|727.34|724.54|728.1|725.3|726.6|723.8|0
1659651300000|2022-08-04 22:15:00|727.46|724.66|728.31|725.51|728.53|725.73|727.46|724.66|0
1659651600000|2022-08-04 22:20:00|728.42|725.62|728.96|726.16|729.82|727.02|728.42|725.62|0
1659651900000|2022-08-04 22:25:00|728.85|726.05|728.52|725.72|728.85|726.05|728.1|725.3|0
1659652200000|2022-08-04 22:30:00|728.63|725.83|729.38|726.58|729.6|726.8|728.52|725.72|0
1659652500000|2022-08-04 22:35:00|729.27|726.47|729.6|726.8|729.81|727.01|728.95|726.15|0
1659652800000|2022-08-04 22:40:00|729.81|727.01|729.38|726.58|730.24|727.44|729.38|726.58|0
1659653100000|2022-08-04 22:45:00|729.27|726.47|729.16|726.36|729.59|726.79|728.95|726.15|0
1659653400000|2022-08-04 22:50:00|729.05|726.25|729.37|726.57|729.59|726.79|728.94|726.14|0
1659653700000|2022-08-04 22:55:00|729.16|726.36|729.16|726.36|729.8|727|729.16|726.36|0
1659654000000|2022-08-04 23:00:00|729.37|726.57|730.66|727.86|731.31|728.51|729.16|726.36|0
1659654300000|2022-08-04 23:05:00|731.09|728.29|731.62|728.82|732.27|729.47|731.09|728.29|0
1659654600000|2022-08-04 23:10:00|731.74|728.94|731.3|728.5|732.6|729.8|731.3|728.5|0
1659654900000|2022-08-04 23:15:00|731.41|728.61|731.3|728.5|731.95|729.15|731.09|728.29|0
1659655200000|2022-08-04 23:20:00|731.4|728.6|731.73|728.93|731.95|729.15|731.08|728.28|0
1659655500000|2022-08-04 23:25:00|731.62|728.82|731.08|728.28|731.73|728.93|731.08|728.28|0
1659655800000|2022-08-04 23:30:00|730.87|728.07|731.73|728.93|732.26|729.46|730.87|728.07|0
1659656100000|2022-08-04 23:35:00|731.61|728.81|731.94|729.14|732.16|729.36|731.61|728.81|0
1659656400000|2022-08-04 23:40:00|731.72|728.92|731.94|729.14|731.94|729.14|731.51|728.71|0
1659656700000|2022-08-04 23:45:00|732.15|729.35|732.25|729.45|732.37|729.57|731.51|728.71|0
1659657000000|2022-08-04 23:50:00|732.37|729.57|731.5|728.7|732.37|729.57|731.5|728.7|0
1659657300000|2022-08-04 23:55:00|731.61|728.81|729.56|726.76|731.72|728.92|729.56|726.76|0
1659657600000|2022-08-05 00:00:00|730.21|727.41|729.88|727.08|732.25|729.45|729.66|726.86|0
1659657900000|2022-08-05 00:05:00|729.99|727.19|730.63|727.83|731.07|728.27|729.34|726.54|0
1659658200000|2022-08-05 00:10:00|730.85|728.05|731.28|728.48|731.49|728.69|730.42|727.62|0
1659658500000|2022-08-05 00:15:00|731.71|728.91|732.35|729.55|733.22|730.42|731.28|728.48|0
1659658800000|2022-08-05 00:20:00|732.24|729.44|732.35|729.55|733.21|730.41|732.14|729.34|0
1659659100000|2022-08-05 00:25:00|732.57|729.77|732.67|729.87|732.88|730.08|732.35|729.55|0
1659659400000|2022-08-05 00:30:00|732.56|729.76|732.13|729.33|732.99|730.19|732.13|729.33|0
1659659700000|2022-08-05 00:35:00|732.35|729.55|731.91|729.11|732.78|729.98|731.91|729.11|0
1659660000000|2022-08-05 00:40:00|732.02|729.22|730.62|727.82|732.13|729.33|730.62|727.82|0
1659660300000|2022-08-05 00:45:00|730.83|728.03|731.48|728.68|731.8|729|730.83|728.03|0
1659660600000|2022-08-05 00:50:00|731.58|728.78|732.23|729.43|732.55|729.75|731.58|728.78|0
1659660900000|2022-08-05 00:55:00|732.12|729.32|732.12|729.32|732.98|730.18|732.01|729.21|0
1659661200000|2022-08-05 01:00:00|731.9|729.1|732.44|729.64|732.55|729.75|731.9|729.1|0
1659661500000|2022-08-05 01:05:00|732.55|729.75|734.7|731.9|735.57|732.77|732.33|729.53|0
1659661800000|2022-08-05 01:10:00|734.59|731.79|734.92|732.12|734.92|732.12|734.06|731.26|0
1659662100000|2022-08-05 01:15:00|735.13|732.33|736.1|733.3|736.21|733.41|734.7|731.9|0
1659662400000|2022-08-05 01:20:00|736.21|733.41|736.42|733.62|736.64|733.84|735.78|732.98|0
1659662700000|2022-08-05 01:25:00|736.21|733.41|734.91|732.11|736.21|733.41|734.91|732.11|0
1659663000000|2022-08-05 01:30:00|735.13|732.33|733.61|730.81|735.13|732.33|733.61|730.81|0
1659663300000|2022-08-05 01:35:00|733.4|730.6|734.15|731.35|734.47|731.67|732.97|730.17|0
1659663600000|2022-08-05 01:40:00|734.04|731.24|735.55|732.75|736.2|733.4|734.04|731.24|0
1659663900000|2022-08-05 01:45:00|735.77|732.97|737.92|735.12|737.92|735.12|735.33|732.53|0
1659664200000|2022-08-05 01:50:00|737.81|735.01|738.14|735.34|738.57|735.77|737.06|734.26|0
1659664500000|2022-08-05 01:55:00|738.02|735.22|737.81|735.01|738.57|735.77|737.7|734.9|0
1659664800000|2022-08-05 02:00:00|737.92|735.12|737.27|734.47|738.35|735.55|736.84|734.04|0
1659665100000|2022-08-05 02:05:00|737.16|734.36|737.48|734.68|738.13|735.33|737.16|734.36|0
1659665400000|2022-08-05 02:10:00|737.37|734.57|737.26|734.46|737.91|735.11|737.05|734.25|0
1659665700000|2022-08-05 02:15:00|737.37|734.57|736.83|734.03|737.37|734.57|736.83|734.03|0
1659666000000|2022-08-05 02:20:00|737.05|734.25|737.69|734.89|737.91|735.11|737.04|734.24|0
1659666300000|2022-08-05 02:25:00|737.8|735|737.91|735.11|738.34|735.54|737.69|734.89|0
1659666600000|2022-08-05 02:30:00|738.12|735.32|739.85|737.05|739.85|737.05|738.12|735.32|0
1659666900000|2022-08-05 02:35:00|739.63|736.83|738.12|735.32|739.63|736.83|738.12|735.32|0
1659667200000|2022-08-05 02:40:00|738.22|735.42|738.55|735.75|738.76|735.96|738.12|735.32|0
1659667500000|2022-08-05 02:45:00|738.43|735.63|738.33|735.53|738.55|735.75|738.11|735.31|0
1659667800000|2022-08-05 02:50:00|738.43|735.63|738.76|735.96|738.76|735.96|738.11|735.31|0
1659668100000|2022-08-05 02:55:00|738.65|735.85|738.32|735.52|738.76|735.96|738.32|735.52|0
1659668400000|2022-08-05 03:00:00|738.54|735.74|738.75|735.95|738.97|736.17|738.32|735.52|0
1659668700000|2022-08-05 03:05:00|738.54|735.74|737.24|734.44|738.54|735.74|737.03|734.23|0
1659669000000|2022-08-05 03:10:00|737.34|734.54|736.16|733.36|737.67|734.87|735.73|732.93|0
1659669300000|2022-08-05 03:15:00|735.94|733.14|736.59|733.79|736.59|733.79|735.94|733.14|0
1659669600000|2022-08-05 03:20:00|736.48|733.68|737.23|734.43|737.45|734.65|736.26|733.46|0
1659669900000|2022-08-05 03:25:00|737.34|734.54|737.23|734.43|737.45|734.65|736.91|734.11|0
1659670200000|2022-08-05 03:30:00|737.45|734.65|736.8|734|737.55|734.75|736.8|734|0
1659670500000|2022-08-05 03:35:00|736.9|734.1|737.44|734.64|737.45|734.65|736.8|734|0
1659670800000|2022-08-05 03:40:00|737.33|734.53|736.58|733.78|737.44|734.64|736.47|733.67|0
1659671100000|2022-08-05 03:45:00|736.47|733.67|736.25|733.45|736.79|733.99|736.14|733.34|0
1659671400000|2022-08-05 03:50:00|736.36|733.56|737.01|734.21|737.01|734.21|736.36|733.56|0
1659671700000|2022-08-05 03:55:00|737.44|734.64|737.65|734.85|737.65|734.85|737.01|734.21|0
1659672000000|2022-08-05 04:00:00|737.44|734.64|737.43|734.63|737.87|735.07|737.32|734.52|0
1659672300000|2022-08-05 04:05:00|737.65|734.85|737.65|734.85|738.08|735.28|737.65|734.85|0
1659672600000|2022-08-05 04:10:00|737.86|735.06|737.86|735.06|738.51|735.71|737.86|735.06|0
1659672900000|2022-08-05 04:15:00|737.96|735.16|737.75|734.95|737.96|735.16|737.64|734.84|0
1659673200000|2022-08-05 04:20:00|737.64|734.84|737.21|734.41|737.64|734.84|737.21|734.41|0
1659673500000|2022-08-05 04:25:00|736.99|734.19|736.45|733.65|736.99|734.19|736.34|733.54|0
1659673800000|2022-08-05 04:30:00|736.56|733.76|737.42|734.62|737.42|734.62|736.45|733.65|0
1659674100000|2022-08-05 04:35:00|737.64|734.84|737.42|734.62|737.64|734.84|737.09|734.29|0
1659674400000|2022-08-05 04:40:00|737.31|734.51|737.85|735.05|737.85|735.05|737.2|734.4|0
1659674700000|2022-08-05 04:45:00|738.06|735.26|737.63|734.83|738.28|735.48|737.63|734.83|0
1659675000000|2022-08-05 04:50:00|737.73|734.93|738.06|735.26|738.06|735.26|737.41|734.61|0
1659675300000|2022-08-05 04:55:00|737.84|735.04|738.06|735.26|738.27|735.47|737.63|734.83|0
1659675600000|2022-08-05 05:00:00|738.16|735.36|737.41|734.61|738.27|735.47|736.76|733.96|0
1659675900000|2022-08-05 05:05:00|737.3|734.5|736.54|733.74|737.41|734.61|736|733.2|0
1659676200000|2022-08-05 05:10:00|736.33|733.53|736.76|733.96|737.19|734.39|735.9|733.1|0
1659676500000|2022-08-05 05:15:00|736.86|734.06|736.11|733.31|736.86|734.06|736|733.2|0
1659676800000|2022-08-05 05:20:00|736.21|733.41|736.75|733.95|736.97|734.17|735.89|733.09|0
1659677100000|2022-08-05 05:25:00|736.97|734.17|735.89|733.09|737.18|734.38|735.89|733.09|0
1659677400000|2022-08-05 05:30:00|736.1|733.3|736.32|733.52|736.53|733.73|735.89|733.09|0
1659677700000|2022-08-05 05:35:00|736.2|733.4|736.75|733.95|736.75|733.95|736.1|733.3|0
1659678000000|2022-08-05 05:40:00|736.96|734.16|736.96|734.16|736.96|734.16|736.31|733.51|0
1659678300000|2022-08-05 05:45:00|737.18|734.38|735.66|732.86|737.61|734.81|735.66|732.86|0
1659678600000|2022-08-05 05:50:00|735.88|733.08|735.66|732.86|735.88|733.08|735.23|732.43|0
1659678900000|2022-08-05 05:55:00|735.88|733.08|737.6|734.8|737.6|734.8|735.88|733.08|0
1659679200000|2022-08-05 06:00:00|737.39|734.59|737.17|734.37|737.39|734.59|735.87|733.07|0
1659679500000|2022-08-05 06:05:00|737.38|734.58|736.09|733.29|737.38|734.58|735.66|732.86|0
1659679800000|2022-08-05 06:10:00|735.87|733.07|735.87|733.07|736.95|734.15|735.87|733.07|0
1659680100000|2022-08-05 06:15:00|735.65|732.85|736.08|733.28|736.3|733.5|735.44|732.64|0
1659680400000|2022-08-05 06:20:00|735.87|733.07|735.43|732.63|736.08|733.28|734.57|731.77|0
1659680700000|2022-08-05 06:25:00|735.22|732.42|735.86|733.06|735.86|733.06|735|732.2|0
1659681000000|2022-08-05 06:30:00|736.08|733.28|736.08|733.28|736.08|733.28|735|732.2|0
1659681300000|2022-08-05 06:35:00|735.96|733.16|734.88|732.08|735.96|733.16|734.56|731.76|0
1659681600000|2022-08-05 06:40:00|734.99|732.19|734.78|731.98|734.99|732.19|734.35|731.55|0
1659681900000|2022-08-05 06:45:00|734.66|731.86|734.45|731.65|735.64|732.84|734.35|731.55|0
1659682200000|2022-08-05 06:50:00|734.56|731.76|735.2|732.4|735.64|732.84|734.56|731.76|0
1659682500000|2022-08-05 06:55:00|734.99|732.19|733.05|730.25|734.99|732.19|733.05|730.25|0
1659682800000|2022-08-05 07:00:00|733.26|730.46|732.4|729.6|734.12|731.32|731.97|729.17|0
1659683100000|2022-08-05 07:05:00|732.2|729.8|733.7|731.3|734.02|731.62|731.98|729.58|0
1659683400000|2022-08-05 07:10:00|733.92|731.52|734.13|731.73|734.57|732.17|733.27|730.87|0
1659683700000|2022-08-05 07:15:00|734.35|731.95|733.27|730.87|734.56|732.16|732.62|730.22|0
1659684000000|2022-08-05 07:20:00|733.7|731.3|734.13|731.73|734.88|732.48|733.7|731.3|0
1659684300000|2022-08-05 07:25:00|734.02|731.62|733.91|731.51|734.99|732.59|733.7|731.3|0
1659684600000|2022-08-05 07:30:00|734.13|731.73|734.12|731.72|735.64|733.24|733.48|731.08|0
1659684900000|2022-08-05 07:35:00|734.34|731.94|734.12|731.72|734.99|732.59|733.69|731.29|0
1659685200000|2022-08-05 07:40:00|734.01|731.61|734.48|732.08|735.58|733.18|733.69|731.29|0
1659685500000|2022-08-05 07:45:00|734.8|732.4|731.89|729.49|735.02|732.62|731.89|729.49|0
1659685800000|2022-08-05 07:50:00|732|729.6|733.29|730.89|733.29|730.89|731.35|728.95|0
1659686100000|2022-08-05 07:55:00|733.39|730.99|734.15|731.75|734.15|731.75|732.86|730.46|0
1659686400000|2022-08-05 08:00:00|733.72|731.32|733.72|731.32|733.94|731.54|732.86|730.46|0
1659686700000|2022-08-05 08:05:00|733.5|731.1|734.15|731.75|734.79|732.39|733.29|730.89|0
1659687000000|2022-08-05 08:10:00|733.93|731.53|732.42|730.02|733.93|731.53|731.99|729.59|0
1659687300000|2022-08-05 08:15:00|732.31|729.91|731.56|729.16|732.64|730.24|730.7|728.3|0
1659687600000|2022-08-05 08:20:00|731.34|728.94|731.12|728.72|731.77|729.37|730.7|728.3|0
1659687900000|2022-08-05 08:25:00|731.34|728.94|729.83|727.43|731.34|728.94|729.62|727.22|0
1659688200000|2022-08-05 08:30:00|729.62|727.22|729.83|727.43|730.69|728.29|729.4|727|0
1659688500000|2022-08-05 08:35:00|729.61|727.21|728.54|726.14|730.04|727.64|728.54|726.14|0
1659688800000|2022-08-05 08:40:00|728.75|726.35|727.03|724.63|729.5|727.1|726.81|724.41|0
1659689100000|2022-08-05 08:45:00|727.24|724.84|727.03|724.63|727.89|725.49|726.38|723.98|0
1659689400000|2022-08-05 08:50:00|727.24|724.84|728.31|725.91|728.42|726.02|727.03|724.63|0
1659689700000|2022-08-05 08:55:00|728.42|726.02|728.53|726.13|728.63|726.23|727.45|725.05|0
1659690000000|2022-08-05 09:00:00|728.31|725.91|727.88|725.48|728.31|725.91|727.24|724.84|0
1659690300000|2022-08-05 09:05:00|727.98|725.58|726.8|724.4|728.31|725.91|726.8|724.4|0
1659690600000|2022-08-05 09:10:00|726.59|724.19|728.09|725.69|728.09|725.69|726.59|724.19|0
1659690900000|2022-08-05 09:15:00|727.88|725.48|729.81|727.41|729.81|727.41|727.88|725.48|0
1659691200000|2022-08-05 09:20:00|730.02|727.62|730.02|727.62|730.45|728.05|729.59|727.19|0
1659691500000|2022-08-05 09:25:00|729.81|727.41|729.48|727.08|730.24|727.84|729.38|726.98|0
1659691800000|2022-08-05 09:30:00|729.59|727.19|728.51|726.11|730.02|727.62|728.51|726.11|0
1659692100000|2022-08-05 09:35:00|728.73|726.33|728.51|726.11|729.04|726.64|728.08|725.68|0
1659692400000|2022-08-05 09:40:00|728.61|726.21|728.72|726.32|729.8|727.4|728.3|725.9|0
1659692700000|2022-08-05 09:45:00|728.61|726.21|727.43|725.03|728.61|726.21|726.36|723.96|0
1659693000000|2022-08-05 09:50:00|727.65|725.25|730.01|727.61|730.23|727.83|727.65|725.25|0
1659693300000|2022-08-05 09:55:00|729.79|727.39|729.47|727.07|730.22|727.82|729.15|726.75|0
1659693600000|2022-08-05 10:00:00|729.58|727.18|727.64|725.24|729.79|727.39|726.78|724.38|0
1659693900000|2022-08-05 10:05:00|726.78|724.38|728.39|725.99|728.71|726.31|726.35|723.95|0
1659694200000|2022-08-05 10:10:00|728.28|725.88|726.56|724.16|728.28|725.88|726.35|723.95|0
1659694500000|2022-08-05 10:15:00|726.66|724.26|727.2|724.8|727.85|725.45|726.66|724.26|0
1659694800000|2022-08-05 10:20:00|727.42|725.02|727.2|724.8|727.42|725.02|726.34|723.94|0
1659695100000|2022-08-05 10:25:00|727.3|724.9|727.84|725.44|728.06|725.66|726.55|724.15|0
1659695400000|2022-08-05 10:30:00|727.73|725.33|727.84|725.44|727.95|725.55|725.91|723.51|0
1659695700000|2022-08-05 10:35:00|727.94|725.54|726.33|723.93|728.27|725.87|726.33|723.93|0
1659696000000|2022-08-05 10:40:00|726.12|723.72|726.87|724.47|726.98|724.58|725.9|723.5|0
1659696300000|2022-08-05 10:45:00|726.98|724.58|726.86|724.46|726.98|724.58|726.33|723.93|0
1659696600000|2022-08-05 10:50:00|726.98|724.58|727.4|725|728.26|725.86|726.76|724.36|0
1659696900000|2022-08-05 10:55:00|727.19|724.79|726.11|723.71|727.19|724.79|724.39|721.99|0
1659697200000|2022-08-05 11:00:00|726.33|723.93|725.89|723.49|727.4|725|725.89|723.49|0
1659697500000|2022-08-05 11:05:00|726|723.6|724.39|721.99|726|723.6|723.96|721.56|0
1659697800000|2022-08-05 11:10:00|724.6|722.2|724.6|722.2|725.46|723.06|724.28|721.88|0
1659698100000|2022-08-05 11:15:00|724.27|721.87|726.32|723.92|726.75|724.35|723.31|720.91|0
1659698400000|2022-08-05 11:20:00|726.53|724.13|726.2|723.8|726.53|724.13|725.24|722.84|0
1659698700000|2022-08-05 11:25:00|726.53|724.13|727.39|724.99|727.6|725.2|726.31|723.91|0
1659699000000|2022-08-05 11:30:00|727.17|724.77|726.96|724.56|727.49|725.09|726.74|724.34|0
1659699300000|2022-08-05 11:35:00|727.17|724.77|728.89|726.49|729.11|726.71|727.17|724.77|0
1659699600000|2022-08-05 11:40:00|728.78|726.38|728.46|726.06|729.32|726.92|728.24|725.84|0
1659699900000|2022-08-05 11:45:00|728.67|726.27|729.96|727.56|729.96|727.56|728.24|725.84|0
1659700200000|2022-08-05 11:50:00|729.75|727.35|731.68|729.28|732.54|730.14|729.75|727.35|0
1659700500000|2022-08-05 11:55:00|731.47|729.07|732.54|730.14|732.97|730.57|731.25|728.85|0
1659700800000|2022-08-05 12:00:00|732.33|729.93|733.4|731|733.4|731|731.68|729.28|0
1659701100000|2022-08-05 12:05:00|733.62|731.22|731.68|729.28|733.62|731.22|731.25|728.85|0
1659701400000|2022-08-05 12:10:00|731.56|729.16|732.32|729.92|733.07|730.67|731.46|729.06|0
1659701700000|2022-08-05 12:15:00|732.1|729.7|733.61|731.21|733.71|731.31|732.1|729.7|0
1659702000000|2022-08-05 12:20:00|733.39|730.99|732.96|730.56|734.26|731.86|732.96|730.56|0
1659702300000|2022-08-05 12:25:00|733.07|730.67|734.47|732.07|735.98|733.58|732.1|729.7|0
1659702600000|2022-08-05 12:30:00|725.96|723.56|699.74|697.34|725.96|723.56|698.82|696.42|0
1659702900000|2022-08-05 12:35:00|700.06|697.66|702.74|700.34|705.62|703.22|698.57|696.17|0
1659703200000|2022-08-05 12:40:00|702.52|700.12|698.59|696.19|704.86|702.46|698.59|696.19|0
1659703500000|2022-08-05 12:45:00|697.74|695.34|689.15|686.75|697.74|695.34|688.51|686.11|0
1659703800000|2022-08-05 12:50:00|689.25|686.85|689.57|687.17|693.49|691.09|688.82|686.42|0
1659704100000|2022-08-05 12:55:00|689.99|687.59|691.53|689.13|692.59|690.19|686.67|684.27|0
1659704400000|2022-08-05 13:00:00|690.9|688.5|693.44|691.04|694.07|691.67|688.99|686.59|0
1659704700000|2022-08-05 13:05:00|693.22|690.82|690.68|688.28|694.07|691.67|690.68|688.28|0
1659705000000|2022-08-05 13:10:00|690.89|688.49|688.56|686.16|692.8|690.4|688.35|685.95|0
1659705300000|2022-08-05 13:15:00|688.35|685.95|692.79|690.39|693.01|690.61|688.35|685.95|0
1659705600000|2022-08-05 13:20:00|692.58|690.18|691.62|689.22|693.85|691.45|689.19|686.79|0
1659705900000|2022-08-05 13:25:00|691.73|689.33|690.25|687.85|692.37|689.97|688.34|685.94|0
1659706200000|2022-08-05 13:30:00|690.04|687.64|701.49|699.09|703.2|700.8|690.04|687.64|0
1659706500000|2022-08-05 13:35:00|702.34|699.94|705.54|703.14|706.82|704.42|700.64|698.24|0
1659706800000|2022-08-05 13:40:00|705.32|702.92|705.75|703.35|709.16|706.76|702.77|700.37|0
1659707100000|2022-08-05 13:45:00|705.96|703.56|705.75|703.35|707.45|705.05|701.27|698.87|0
1659707400000|2022-08-05 13:50:00|705.96|703.56|709.8|707.4|711.93|709.53|705.96|703.56|0
1659707700000|2022-08-05 13:55:00|710.22|707.82|710.65|708.25|711.08|708.68|705.96|703.56|0
1659708000000|2022-08-05 14:00:00|710.86|708.46|717.71|715.31|719.21|716.81|708.73|706.33|0
1659708300000|2022-08-05 14:05:00|718.35|715.95|722.42|720.02|722.64|720.24|716.21|713.81|0
1659708600000|2022-08-05 14:10:00|722.64|720.24|725.44|723.04|727.58|725.18|718.78|716.38|0
1659708900000|2022-08-05 14:15:00|725.65|723.25|725.95|723.55|728.74|726.34|723.8|721.4|0
1659709200000|2022-08-05 14:20:00|726.59|724.19|726.37|723.97|728.31|725.91|725.3|722.9|0
1659709500000|2022-08-05 14:25:00|726.16|723.76|722.07|719.67|726.59|724.19|719.5|717.1|0
1659709800000|2022-08-05 14:30:00|722.5|720.1|718.32|715.92|722.93|720.53|717.14|714.74|0
1659710100000|2022-08-05 14:35:00|718.43|716.03|723.14|720.74|723.36|720.96|718.21|715.81|0
1659710400000|2022-08-05 14:40:00|722.93|720.53|719.92|717.52|722.93|720.53|719.07|716.67|0
1659710700000|2022-08-05 14:45:00|720.14|717.74|720.78|718.38|722.93|720.53|719.71|717.31|0
1659711000000|2022-08-05 14:50:00|720.56|718.16|719.49|717.09|720.56|718.16|714.57|712.17|0
1659711300000|2022-08-05 14:55:00|719.28|716.88|718.49|716.09|721.42|719.02|718.17|715.77|0
1659711600000|2022-08-05 15:00:00|718.71|716.31|714.63|712.23|718.92|716.52|712.49|710.09|0
1659711900000|2022-08-05 15:05:00|713.99|711.59|714.2|711.8|714.42|712.02|709.5|707.1|0
1659712200000|2022-08-05 15:10:00|714.42|712.02|708.85|706.45|715.06|712.66|708.43|706.03|0
1659712500000|2022-08-05 15:15:00|708.64|706.24|708|705.6|711.2|708.8|706.72|704.32|0
1659712800000|2022-08-05 15:20:00|707.78|705.38|700.96|698.56|708.64|706.24|700.75|698.35|0
1659713100000|2022-08-05 15:25:00|700.53|698.13|694.15|691.75|701.91|699.51|694.15|691.75|0
1659713400000|2022-08-05 15:30:00|693.94|691.54|698.7|696.3|700.19|697.79|693.3|690.9|0
1659713700000|2022-08-05 15:35:00|698.91|696.51|698.48|696.08|700.83|698.43|696.78|694.38|0
1659714000000|2022-08-05 15:40:00|698.06|695.66|697.2|694.8|699.34|696.94|695.71|693.31|0
1659714300000|2022-08-05 15:45:00|697.42|695.02|698.27|695.87|699.39|696.99|695.81|693.41|0
1659714600000|2022-08-05 15:50:00|698.06|695.66|700.39|697.99|703.16|700.76|697.21|694.81|0
1659714900000|2022-08-05 15:55:00|699.97|697.57|698.69|696.29|701.45|699.05|697.42|695.02|0
1659715200000|2022-08-05 16:00:00|698.26|695.86|704.01|701.61|704.64|702.24|698.26|695.86|0
1659715500000|2022-08-05 16:05:00|703.79|701.39|702.3|699.9|706.99|704.59|701.02|698.62|0
1659715800000|2022-08-05 16:10:00|702.51|700.11|705.92|703.52|706.02|703.62|702.51|700.11|0
1659716100000|2022-08-05 16:15:00|706.13|703.73|707.41|705.01|708.9|706.5|705.92|703.52|0
1659716400000|2022-08-05 16:20:00|707.2|704.8|705.27|702.87|708.26|705.86|703.78|701.38|0
1659716700000|2022-08-05 16:25:00|704.95|702.55|706.98|704.58|707.4|705|704|701.6|0
1659717000000|2022-08-05 16:30:00|707.19|704.79|703.14|700.74|707.19|704.79|701.44|699.04|0
1659717300000|2022-08-05 16:35:00|702.71|700.31|703.35|700.95|705.27|702.87|701.44|699.04|0
1659717600000|2022-08-05 16:40:00|703.14|700.74|708.04|705.64|708.25|705.85|702.92|700.52|0
1659717900000|2022-08-05 16:45:00|707.61|705.21|712.95|710.55|713.38|710.98|707.61|705.21|0
1659718200000|2022-08-05 16:50:00|713.16|710.76|714.02|711.62|714.23|711.83|711.67|709.27|0
1659718500000|2022-08-05 16:55:00|713.8|711.4|714.23|711.83|714.87|712.47|712.52|710.12|0
1659718800000|2022-08-05 17:00:00|714.66|712.26|716.58|714.18|716.58|714.18|712.09|709.69|0
1659719100000|2022-08-05 17:05:00|716.79|714.39|716.79|714.39|718.72|716.32|715.4|713|0
1659719400000|2022-08-05 17:10:00|717.22|714.82|720.01|717.61|720.43|718.03|716.58|714.18|0
1659719700000|2022-08-05 17:15:00|720.22|717.82|717.43|715.03|721.51|719.11|717.43|715.03|0
1659720000000|2022-08-05 17:20:00|717.65|715.25|717.42|715.02|717.65|715.25|714.41|712.01|0
1659720300000|2022-08-05 17:25:00|717.2|714.8|715.27|712.87|719.35|716.95|715.06|712.66|0
1659720600000|2022-08-05 17:30:00|715.48|713.08|719.13|716.73|719.35|716.95|715.48|713.08|0
1659720900000|2022-08-05 17:35:00|719.35|716.95|720.2|717.8|721.71|719.31|718.91|716.51|0
1659721200000|2022-08-05 17:40:00|720.42|718.02|718.7|716.3|721.49|719.09|718.7|716.3|0
1659721500000|2022-08-05 17:45:00|718.48|716.08|716.55|714.15|719.34|716.94|716.33|713.93|0
1659721800000|2022-08-05 17:50:00|716.76|714.36|715.47|713.07|716.98|714.58|714.83|712.43|0
1659722100000|2022-08-05 17:55:00|715.69|713.29|713.76|711.36|715.9|713.5|711.61|709.21|0
1659722400000|2022-08-05 18:00:00|713.33|710.93|713.54|711.14|713.97|711.57|711.4|709|0
1659722700000|2022-08-05 18:05:00|713.33|710.93|710.97|708.57|714.18|711.78|710.97|708.57|0
1659723000000|2022-08-05 18:10:00|711.18|708.78|710.54|708.14|712.35|709.95|709.25|706.85|0
1659723300000|2022-08-05 18:15:00|710.32|707.92|713.32|710.92|713.75|711.35|709.68|707.28|0
1659723600000|2022-08-05 18:20:00|713.1|710.7|713.96|711.56|714.6|712.2|712.46|710.06|0
1659723900000|2022-08-05 18:25:00|713.75|711.35|705.51|703.11|714.17|711.77|705.51|703.11|0
1659724200000|2022-08-05 18:30:00|705.39|702.99|709.35|706.95|709.57|707.17|703.79|701.39|0
1659724500000|2022-08-05 18:35:00|709.14|706.74|708.07|705.67|709.78|707.38|707.43|705.03|0
1659724800000|2022-08-05 18:40:00|707.64|705.24|709.35|706.95|709.56|707.16|706.14|703.74|0
1659725100000|2022-08-05 18:45:00|708.92|706.52|708.49|706.09|710.42|708.02|708.28|705.88|0
1659725400000|2022-08-05 18:50:00|708.28|705.88|709.35|706.95|710.42|708.02|706.78|704.38|0
1659725700000|2022-08-05 18:55:00|709.13|706.73|708.49|706.09|709.13|706.73|704.64|702.24|0
1659726000000|2022-08-05 19:00:00|708.27|705.87|710.2|707.8|711.06|708.66|708.27|705.87|0
1659726300000|2022-08-05 19:05:00|709.77|707.37|709.98|707.58|710.41|708.01|706.77|704.37|0
1659726600000|2022-08-05 19:10:00|709.77|707.37|711.48|709.08|712.98|710.58|709.77|707.37|0
1659726900000|2022-08-05 19:15:00|711.69|709.29|710.84|708.44|713.41|711.01|709.98|707.58|0
1659727200000|2022-08-05 19:20:00|711.26|708.86|710.83|708.43|712.34|709.94|708.48|706.08|0
1659727500000|2022-08-05 19:25:00|711.26|708.86|712.98|710.58|713.4|711|709.86|707.46|0
1659727800000|2022-08-05 19:30:00|712.65|710.25|714.79|712.39|714.9|712.5|711.9|709.5|0
1659728100000|2022-08-05 19:35:00|713.66|711.26|712.37|709.97|714.52|712.12|712.37|709.97|0
1659728400000|2022-08-05 19:40:00|712.16|709.76|714.52|712.12|715.16|712.76|712.16|709.76|0
1659728700000|2022-08-05 19:45:00|715.16|712.76|718.6|716.2|719.9|717.5|715.16|712.76|0
1659729000000|2022-08-05 19:50:00|718.82|716.42|719.46|717.06|722.05|719.65|717.09|714.69|0
1659729300000|2022-08-05 19:55:00|720.11|717.71|720.11|717.71|722.48|720.08|718.6|716.2|0
1659729600000|2022-08-05 20:00:00|720.32|717.92|716.66|714.26|720.32|717.92|716.66|714.26|0
1659729900000|2022-08-05 20:05:00|716.88|714.48|715.8|713.4|717.09|714.69|715.58|713.18|0
1659730200000|2022-08-05 20:10:00|715.58|713.18|715.8|713.4|716.23|713.83|715.15|712.75|0
1659921900000|2022-08-08 01:25:00|713.77|710.97|714.3|711.5|714.41|711.61|713.77|710.97|0
1659922200000|2022-08-08 01:30:00|714.24|711.44|712.25|709.45|714.45|711.65|711.61|708.81|0
1659922500000|2022-08-08 01:35:00|712.46|709.66|712.03|709.23|712.99|710.19|711.6|708.8|0
1659922800000|2022-08-08 01:40:00|712.25|709.45|712.89|710.09|713.1|710.3|712.03|709.23|0
1659923100000|2022-08-08 01:45:00|713.1|710.3|713.74|710.94|714.06|711.26|712.46|709.66|0
1659923400000|2022-08-08 01:50:00|713.63|710.83|712.88|710.08|713.96|711.16|712.67|709.87|0
1659923700000|2022-08-08 01:55:00|712.67|709.87|713.95|711.15|714.17|711.37|712.67|709.87|0
1659924000000|2022-08-08 02:00:00|714.17|711.37|714.17|711.37|714.81|712.01|713.52|710.72|0
1659924300000|2022-08-08 02:05:00|714.05|711.25|713.41|710.61|714.17|711.37|713.41|710.61|0
1659924600000|2022-08-08 02:10:00|713.52|710.72|715.88|713.08|715.88|713.08|713.09|710.29|0
1659924900000|2022-08-08 02:15:00|715.66|712.86|715.77|712.97|718.03|715.23|715.55|712.75|0
1659925200000|2022-08-08 02:20:00|715.88|713.08|716.52|713.72|716.74|713.94|715.45|712.65|0
1659925500000|2022-08-08 02:25:00|716.62|713.82|716.95|714.15|717.81|715.01|716.62|713.82|0
1659925800000|2022-08-08 02:30:00|717.05|714.25|716.95|714.15|717.05|714.25|716.3|713.5|0
1659926100000|2022-08-08 02:35:00|717.05|714.25|718.23|715.43|718.66|715.86|716.95|714.15|0
1659926400000|2022-08-08 02:40:00|718.45|715.65|717.16|714.36|718.45|715.65|716.73|713.93|0
1659926700000|2022-08-08 02:45:00|716.94|714.14|716.29|713.49|717.37|714.57|716.29|713.49|0
1659927000000|2022-08-08 02:50:00|716.51|713.71|717.15|714.35|717.8|715|716.29|713.49|0
1659927300000|2022-08-08 02:55:00|716.94|714.14|717.36|714.56|717.58|714.78|716.72|713.92|0
1659927600000|2022-08-08 03:00:00|717.15|714.35|716.72|713.92|717.36|714.56|716.29|713.49|0
1659927900000|2022-08-08 03:05:00|716.82|714.02|716.93|714.13|717.15|714.35|716.5|713.7|0
1659928200000|2022-08-08 03:10:00|717.15|714.35|717.57|714.77|717.79|714.99|716.93|714.13|0
1659928500000|2022-08-08 03:15:00|717.68|714.88|718.22|715.42|718.65|715.85|717.36|714.56|0
1659928800000|2022-08-08 03:20:00|718.43|715.63|718|715.2|718.64|715.84|717.89|715.09|0
1659929100000|2022-08-08 03:25:00|717.78|714.98|718|715.2|718.21|715.41|717.78|714.98|0
1659929400000|2022-08-08 03:30:00|717.88|715.08|718.96|716.16|719.39|716.59|717.57|714.77|0
1659929700000|2022-08-08 03:35:00|718.85|716.05|718.21|715.41|719.28|716.48|718.21|715.41|0
1659930000000|2022-08-08 03:40:00|718.42|715.62|717.56|714.76|718.42|715.62|717.56|714.76|0
1659930300000|2022-08-08 03:45:00|717.77|714.97|716.27|713.47|717.99|715.19|716.05|713.25|0
1659930600000|2022-08-08 03:50:00|716.48|713.68|716.27|713.47|716.48|713.68|715.84|713.04|0
1659930900000|2022-08-08 03:55:00|716.05|713.25|716.05|713.25|716.27|713.47|715.83|713.03|0
1659931200000|2022-08-08 04:00:00|716.26|713.46|717.12|714.32|717.12|714.32|716.26|713.46|0
1659931500000|2022-08-08 04:05:00|717.22|714.42|716.69|713.89|717.34|714.54|716.69|713.89|0
1659931800000|2022-08-08 04:10:00|716.9|714.1|717.55|714.75|717.55|714.75|716.69|713.89|0
1659932100000|2022-08-08 04:15:00|717.76|714.96|717.54|714.74|718.62|715.82|717.54|714.74|0
1659932400000|2022-08-08 04:20:00|717.76|714.96|717.11|714.31|717.97|715.17|716.9|714.1|0
1659932700000|2022-08-08 04:25:00|717|714.2|717.11|714.31|717.11|714.31|716.68|713.88|0
1659933000000|2022-08-08 04:30:00|717.33|714.53|717.75|714.95|717.75|714.95|717.11|714.31|0
1659933300000|2022-08-08 04:35:00|717.64|714.84|717.32|714.52|717.75|714.95|717.11|714.31|0
1659933600000|2022-08-08 04:40:00|717.42|714.62|717.21|714.41|717.54|714.74|717.1|714.3|0
1659933900000|2022-08-08 04:45:00|717.32|714.52|717.32|714.52|717.75|714.95|717.1|714.3|0
1659934200000|2022-08-08 04:50:00|717.42|714.62|719.04|716.24|719.04|716.24|717.32|714.52|0
1659934500000|2022-08-08 04:55:00|719.25|716.45|719.68|716.88|720.11|717.31|718.82|716.02|0
1659934800000|2022-08-08 05:00:00|719.46|716.66|720.75|717.95|720.75|717.95|719.25|716.45|0
1659935100000|2022-08-08 05:05:00|720.64|717.84|720.97|718.17|721.18|718.38|720.54|717.74|0
1659935400000|2022-08-08 05:10:00|720.96|718.16|722.26|719.46|722.69|719.89|720.96|718.16|0
1659935700000|2022-08-08 05:15:00|722.47|719.67|723.11|720.31|723.55|720.75|722.47|719.67|0
1659936000000|2022-08-08 05:20:00|722.9|720.1|722.79|719.99|723.55|720.75|722.79|719.99|0
1659936300000|2022-08-08 05:25:00|722.68|719.88|721.82|719.02|722.9|720.1|721.6|718.8|0
1659936600000|2022-08-08 05:30:00|721.71|718.91|722.89|720.09|723.64|720.84|721.17|718.37|0
1659936900000|2022-08-08 05:35:00|723.11|720.31|721.81|719.01|723.11|720.31|721.17|718.37|0
1659937200000|2022-08-08 05:40:00|721.6|718.8|721.17|718.37|721.81|719.01|721.17|718.37|0
1659937500000|2022-08-08 05:45:00|721.38|718.58|722.46|719.66|722.67|719.87|721.17|718.37|0
1659937800000|2022-08-08 05:50:00|722.67|719.87|722.24|719.44|723.32|720.52|722.24|719.44|0
1659938100000|2022-08-08 05:55:00|722.13|719.33|723.31|720.51|723.96|721.16|722.02|719.22|0
1659938400000|2022-08-08 06:00:00|723.53|720.73|724.39|721.59|724.6|721.8|722.45|719.65|0
1659938700000|2022-08-08 06:05:00|724.17|721.37|723.74|720.94|724.39|721.59|723.31|720.51|0
1659939000000|2022-08-08 06:10:00|723.84|721.04|724.27|721.47|724.27|721.47|723.31|720.51|0
1659939300000|2022-08-08 06:15:00|724.38|721.58|725.46|722.66|725.68|722.88|723.74|720.94|0
1659939600000|2022-08-08 06:20:00|725.68|722.88|725.67|722.87|727.4|724.6|725.67|722.87|0
1659939900000|2022-08-08 06:25:00|725.89|723.09|726.75|723.95|726.97|724.17|725.46|722.66|0
1659940200000|2022-08-08 06:30:00|726.53|723.73|726.32|723.52|726.97|724.17|725.67|722.87|0
1659940500000|2022-08-08 06:35:00|726.1|723.3|725.88|723.08|726.53|723.73|725.24|722.44|0
1659940800000|2022-08-08 06:40:00|726.1|723.3|725.98|723.18|726.31|723.51|725.88|723.08|0
1659941100000|2022-08-08 06:45:00|725.88|723.08|726.48|723.68|726.91|724.11|725.88|723.08|0
1659941400000|2022-08-08 06:50:00|726.7|723.9|727.02|724.22|727.13|724.33|726.48|723.68|0